GEV270115P00560000
GEV Jan 15 2027 560.00 Put
optionOPRA
EODOct 29, 2026
2.15USD-28.333%(-0.85)4Vol299OI
GEV270115P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 2.2000 | 2.4000 | 2.1500 | 2.1500 | -28.333% | 4 | 299 | 0.000% |
| 2026-10-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -38.776% | 1 | 300 | -28.333% |
| 2026-10-26 | 5.1500 | 5.1800 | 3.9500 | 4.9000 | -23.438% | 19 | 301 | -56.122% |
| 2026-10-22 | 3.7000 | 6.6000 | 3.7000 | 6.4000 | +235.079% | 17 | 292 | -66.406% |
| 2026-10-21 | 2.0700 | 2.0700 | 1.9000 | 1.9100 | -27.652% | 9 | 291 | +12.565% |
| 2026-10-20 | 2.3400 | 2.6400 | 2.3400 | 2.6400 | +20.000% | 43 | 291 | -18.561% |
| 2026-10-14 | 1.9200 | 2.2000 | 1.9200 | 2.2000 | +47.651% | 4 | 289 | -2.273% |
| 2026-10-13 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | -3.247% | 4 | 289 | +44.295% |
| 2026-10-12 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | -18.947% | 2 | 288 | +39.610% |
| 2026-10-08 | 1.6000 | 1.9000 | 1.6000 | 1.9000 | +31.034% | 3 | 288 | +13.158% |
| 2026-10-07 | 1.7900 | 1.7900 | 1.4500 | 1.4500 | -53.226% | 5 | 287 | +48.276% |
| 2026-10-06 | 1.7100 | 3.1000 | 1.7100 | 3.1000 | +64.021% | 3 | 287 | -30.645% |
| 2026-10-05 | 1.9100 | 1.9700 | 1.8300 | 1.8900 | -14.480% | 28 | 278 | +13.757% |
| 2026-10-02 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -18.148% | 1 | 277 | -2.715% |
| 2026-10-01 | 2.7000 | 2.8500 | 2.6500 | 2.7000 | -1.818% | 9 | 272 | -20.370% |
| 2026-09-29 | 2.8400 | 2.8900 | 2.7500 | 2.7500 | -3.169% | 4 | 271 | -21.818% |
| 2026-09-28 | 2.6100 | 2.8600 | 2.6100 | 2.8400 | -6.271% | 4 | 273 | -24.296% |
| 2026-09-23 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -5.901% | 2 | 273 | -29.043% |
| 2026-09-22 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -41.772% | 1 | 274 | -33.230% |
| 2026-09-15 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -12.913% | 1 | 275 | -61.121% |
| 2026-09-14 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +63.660% | 1 | 275 | -66.142% |
| 2026-09-11 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -7.619% | 1 | 276 | -44.588% |
| 2026-09-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.696% | 1 | 275 | -48.810% |
| 2026-09-03 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -23.333% | 1 | 275 | -53.261% |
| 2026-09-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.564% | 1 | 275 | -64.167% |
| 2026-09-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 1 | 274 | -63.248% |
| 2026-08-31 | 5.7000 | 6.0000 | 5.7000 | 5.8000 | +22.881% | 11 | 270 | -62.931% |
| 2026-08-27 | 5.3700 | 5.3700 | 4.5800 | 4.7200 | -20.539% | 3 | 273 | -54.449% |
| 2026-08-21 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -1.000% | 100 | 362 | -63.805% |
| 2026-08-20 | 6.4000 | 6.4600 | 6.0000 | 6.0000 | -6.103% | 105 | 262 | -64.167% |
| 2026-08-19 | 6.1000 | 6.3900 | 6.1000 | 6.3900 | +36.831% | 4 | 264 | -66.354% |
| 2026-08-17 | 4.8500 | 4.8500 | 4.6500 | 4.6700 | -16.904% | 9 | 269 | -53.961% |
| 2026-08-14 | 5.1000 | 5.6200 | 5.0000 | 5.6200 | +6.038% | 20 | 266 | -61.744% |
| 2026-08-13 | 5.3300 | 5.3300 | 5.3000 | 5.3000 | -10.169% | 2 | 265 | -59.434% |
| 2026-08-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -18.621% | 1 | 266 | -63.559% |
| 2026-08-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -18.631% | 2 | 266 | -70.345% |
| 2026-08-10 | 9.4400 | 9.4400 | 8.9100 | 8.9100 | -11.607% | 2 | 266 | -75.870% |
| 2026-08-07 | 10.7100 | 10.7200 | 9.4600 | 10.0800 | +2.335% | 18 | 273 | -78.671% |
| 2026-08-06 | 12.6800 | 12.6800 | 9.8000 | 9.8500 | +1.546% | 3 | 271 | -78.173% |
| 2026-08-05 | 13.0800 | 13.3900 | 9.4000 | 9.7000 | -6.641% | 37 | 282 | -77.835% |
| 2026-08-04 | 8.7000 | 10.9400 | 8.7000 | 10.3900 | -16.210% | 41 | 298 | -79.307% |
| 2026-07-31 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -17.333% | 1 | 298 | -82.661% |
| 2026-07-30 | 14.7900 | 15.0000 | 14.3400 | 15.0000 | -15.730% | 5 | 297 | -85.667% |
| 2026-07-29 | 18.2000 | 18.2000 | 17.8000 | 17.8000 | +27.143% | 6 | 294 | -87.921% |
| 2026-07-27 | 14.7600 | 14.7600 | 14.0000 | 14.0000 | +1.449% | 2 | 294 | -84.643% |
| 2026-07-24 | 13.5000 | 13.8000 | 13.5000 | 13.8000 | -1.429% | 2 | 293 | -84.420% |
| 2026-07-22 | 14.0000 | 14.7000 | 13.7000 | 14.0000 | +13.821% | 10 | 289 | -84.643% |
| 2026-07-20 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | 0.000% | 15 | 289 | -82.520% |
| 2026-07-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.500% | 1 | 289 | -82.520% |
| 2026-06-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.143% | 2 | 289 | -82.083% |
| 2026-06-24 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | -0.178% | 2 | 289 | -80.804% |
| 2026-06-23 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -48.485% | 1 | 289 | -80.838% |
| 2026-06-11 | 22.1400 | 22.1400 | 21.7800 | 21.7800 | -9.250% | 3 | 288 | -90.129% |
| 2026-06-10 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +9.091% | 8 | 288 | -91.042% |
| 2026-06-09 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +21.547% | 1 | 288 | -90.227% |
| 2026-05-29 | 16.9000 | 19.1000 | 16.9000 | 18.1000 | +6.471% | 7 | 287 | -88.122% |
| 2026-05-28 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +15.883% | 10 | 277 | -87.353% |
| 2026-05-26 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | -9.276% | 1 | 278 | -85.344% |
| 2026-05-21 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -15.913% | 1 | 278 | -86.704% |
| 2026-05-18 | 19.2700 | 19.2700 | 19.2300 | 19.2300 | +19.813% | 2 | 276 | -88.820% |
| 2026-05-14 | 16.2000 | 16.2000 | 16.0500 | 16.0500 | -4.578% | 2 | 275 | -86.604% |
| 2026-05-07 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +1.878% | 1 | 275 | -87.218% |
| 2026-04-30 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +1.914% | 2 | 275 | -86.978% |
| 2026-04-27 | 16.2000 | 16.3000 | 16.2000 | 16.2000 | +12.500% | 8 | 277 | -86.728% |
| 2026-04-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -9.944% | 1 | 275 | -85.069% |
| 2026-04-22 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | -31.078% | 4 | 275 | -86.554% |
| 2026-04-21 | 22.1200 | 23.2000 | 22.1200 | 23.2000 | +3.571% | 10 | 269 | -90.733% |
| 2026-04-20 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -5.085% | 1 | 269 | -90.402% |
| 2026-04-17 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +4.842% | 1 | 268 | -90.890% |
| 2026-04-15 | 22.8000 | 23.1000 | 22.5000 | 22.5100 | -2.470% | 54 | 267 | -90.449% |
| 2026-04-14 | 22.3000 | 23.2000 | 22.3000 | 23.0800 | +9.905% | 24 | 258 | -90.685% |
| 2026-04-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -19.509% | 1 | 261 | -89.762% |
| 2026-04-09 | 26.0900 | 26.0900 | 26.0900 | 26.0900 | -38.058% | 2 | 260 | -91.759% |
| 2026-03-27 | 42.1200 | 42.1200 | 42.1200 | 42.1200 | +27.598% | 5 | 260 | -94.896% |
| 2026-03-25 | 33.3500 | 33.9300 | 33.0100 | 33.0100 | -14.813% | 16 | 260 | -93.487% |
| 2026-03-23 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | -15.944% | 1 | 265 | -94.452% |
| 2026-03-13 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +15.250% | 3 | 265 | -95.336% |
| 2026-03-10 | 42.5000 | 42.5000 | 40.0000 | 40.0000 | -16.178% | 13 | 262 | -94.625% |
| 2026-03-06 | 47.8000 | 48.1200 | 47.4000 | 47.7200 | +15.545% | 114 | 305 | -95.495% |
| 2026-03-03 | 41.2000 | 41.3000 | 41.2000 | 41.3000 | +14.563% | 10 | 320 | -94.794% |
| 2026-03-02 | 36.2600 | 36.3000 | 35.8000 | 36.0500 | -2.883% | 20 | 315 | -94.036% |
| 2026-02-27 | 37.1200 | 37.1200 | 37.1200 | 37.1200 | -3.484% | 1 | 306 | -94.208% |
| 2026-02-26 | 38.4000 | 38.6000 | 37.8900 | 38.4600 | +3.694% | 164 | 307 | -94.410% |
| 2026-02-25 | 37.0900 | 37.0900 | 37.0900 | 37.0900 | -5.092% | 1 | 246 | -94.203% |
| 2026-02-24 | 39.0800 | 39.0800 | 39.0800 | 39.0800 | -9.746% | 1 | 246 | -94.498% |
| 2026-02-23 | 42.8000 | 43.4000 | 42.8000 | 43.3000 | -3.799% | 21 | 247 | -95.035% |
| 2026-02-19 | 43.1000 | 45.0100 | 42.4000 | 45.0100 | +1.374% | 20 | 235 | -95.223% |
| 2026-02-17 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -5.532% | 6 | 235 | -95.158% |
| 2026-02-13 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +5.618% | 2 | 237 | -95.426% |
| 2026-02-12 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -2.412% | 1 | 237 | -95.169% |
| 2026-02-11 | 45.5000 | 45.6500 | 45.3000 | 45.6000 | -4.642% | 12 | 238 | -95.285% |
| 2026-02-10 | 47.2700 | 48.1000 | 47.2700 | 47.8200 | -2.805% | 33 | 238 | -95.504% |
| 2026-02-09 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | -20.645% | 1 | 242 | -95.630% |
| 2026-02-04 | 57.0300 | 62.0000 | 57.0300 | 62.0000 | +29.843% | 32 | 242 | -96.532% |
| 2026-02-03 | 45.9500 | 47.7500 | 45.9500 | 47.7500 | -5.446% | 20 | 216 | -95.497% |
| 2026-02-02 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -6.360% | 1 | 198 | -95.743% |
| 2026-01-30 | 51.1000 | 53.9300 | 51.1000 | 53.9300 | -8.313% | 17 | 197 | -96.013% |
| 2026-01-29 | 55.5000 | 58.8200 | 55.5000 | 58.8200 | +7.043% | 16 | 212 | -96.345% |
| 2026-01-28 | 55.4000 | 56.9000 | 54.9500 | 54.9500 | -9.323% | 8 | 196 | -96.087% |
| 2026-01-27 | 60.6000 | 60.6000 | 60.6000 | 60.6000 | -6.912% | 1 | 201 | -96.452% |
| 2026-01-26 | 64.9900 | 65.1000 | 64.9900 | 65.1000 | -4.222% | 2 | 200 | -96.697% |
| 2026-01-23 | 72.0000 | 72.0000 | 67.9700 | 67.9700 | -0.088% | 86 | 260 | -96.837% |
| 2026-01-22 | 68.0300 | 68.0300 | 68.0300 | 68.0300 | +3.232% | 1 | 249 | -96.840% |
| 2026-01-21 | 65.9000 | 65.9000 | 65.9000 | 65.9000 | +0.919% | 1 | 248 | -96.737% |
| 2026-01-20 | 64.9000 | 65.3000 | 64.9000 | 65.3000 | +1.824% | 16 | 247 | -96.708% |
| 2026-01-16 | 64.1300 | 64.1300 | 64.1300 | 64.1300 | -13.919% | 1 | 248 | -96.647% |
| 2026-01-14 | 74.5000 | 74.5000 | 74.5000 | 74.5000 | +2.055% | 1 | 248 | -97.114% |
| 2026-01-13 | 72.0000 | 73.0000 | 72.0000 | 73.0000 | -2.667% | 2 | 247 | -97.055% |
| 2026-01-12 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -6.716% | 1 | 249 | -97.133% |
| 2026-01-08 | 71.2000 | 80.4000 | 71.2000 | 80.4000 | +18.062% | 20 | 250 | -97.326% |
| 2026-01-07 | 68.0000 | 68.1000 | 68.0000 | 68.1000 | -1.561% | 2 | 239 | -96.843% |
| 2026-01-06 | 69.1800 | 69.1800 | 69.1800 | 69.1800 | -8.237% | 1 | 239 | -96.892% |
| 2025-12-19 | 76.2300 | 76.2300 | 74.8600 | 75.3900 | -3.507% | 11 | 238 | -97.148% |
| 2025-12-18 | 78.1300 | 78.1300 | 78.1300 | 78.1300 | +18.379% | 1 | 238 | -97.248% |
| 2025-12-15 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | -8.384% | 1 | 237 | -96.742% |
| 2025-12-12 | 71.8900 | 72.0400 | 71.8900 | 72.0400 | +7.522% | 17 | 238 | -97.016% |
| 2025-12-11 | 63.8000 | 67.0000 | 63.8000 | 67.0000 | +14.726% | 2 | 238 | -96.791% |
| 2025-12-10 | 67.4000 | 67.4000 | 58.4000 | 58.4000 | -33.028% | 10 | 237 | -96.318% |
| 2025-12-08 | 87.0000 | 87.2000 | 87.0000 | 87.2000 | +4.808% | 2 | 235 | -97.534% |
| 2025-12-05 | 82.5000 | 83.6000 | 82.5000 | 83.2000 | +1.961% | 5 | 235 | -97.416% |
| 2025-12-04 | 81.2400 | 82.5000 | 81.2400 | 81.6000 | -9.484% | 4 | 233 | -97.365% |
| 2025-12-03 | 90.1500 | 90.1500 | 90.1500 | 90.1500 | -2.646% | 2 | 232 | -97.615% |
| 2025-12-02 | 93.4000 | 93.4000 | 92.6000 | 92.6000 | -6.465% | 2 | 232 | -97.678% |
| 2025-12-01 | 100.7000 | 100.7000 | 99.0000 | 99.0000 | 0.000% | 2 | 232 | -97.828% |
| 2025-11-26 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | +3.394% | 1 | 232 | -97.828% |
| 2025-11-19 | 101.3000 | 101.3000 | 95.7500 | 95.7500 | -4.260% | 5 | 232 | -97.755% |
| 2025-11-14 | 101.0000 | 101.0000 | 100.0100 | 100.0100 | -5.231% | 7 | 232 | -97.850% |
| 2025-11-13 | 105.5300 | 105.5300 | 105.5300 | 105.5300 | +3.359% | 3 | 232 | -97.963% |
| 2025-11-11 | 103.4600 | 103.4600 | 102.1000 | 102.1000 | -1.638% | 3 | 229 | -97.894% |
| 2025-11-07 | 103.8000 | 103.8000 | 103.8000 | 103.8000 | +7.010% | 5 | 228 | -97.929% |
| 2025-11-03 | 97.5500 | 97.5500 | 97.0000 | 97.0000 | +1.073% | 4 | 225 | -97.784% |
| 2025-10-27 | 95.9700 | 95.9700 | 95.9700 | 95.9700 | -0.031% | 2 | 225 | -97.760% |
| 2025-10-23 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | -6.805% | 2 | 225 | -97.760% |
| 2025-10-22 | 104.0000 | 108.8200 | 103.0000 | 103.0100 | +8.090% | 4 | 225 | -97.913% |
| 2025-10-10 | 94.4000 | 95.3000 | 94.4000 | 95.3000 | +6.125% | 3 | 223 | -97.744% |
| 2025-10-08 | 89.8000 | 89.8000 | 89.8000 | 89.8000 | -0.992% | 1 | 220 | -97.606% |
| 2025-10-02 | 90.7000 | 90.7000 | 90.7000 | 90.7000 | -2.473% | 10 | 221 | -97.630% |
| 2025-09-26 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | +9.412% | 1 | 218 | -97.688% |
| 2025-09-24 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | -0.736% | 1 | 217 | -97.471% |
| 2025-09-23 | 83.0000 | 87.6000 | 83.0000 | 85.6300 | +6.241% | 7 | 218 | -97.489% |
| 2025-09-22 | 86.3000 | 86.3000 | 80.5000 | 80.6000 | -4.276% | 7 | 212 | -97.333% |
| 2025-09-15 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | -2.036% | 1 | 208 | -97.447% |
| 2025-09-12 | 82.8000 | 87.0200 | 82.8000 | 85.9500 | +4.562% | 78 | 208 | -97.499% |
| 2025-09-10 | 82.4900 | 82.5500 | 82.2000 | 82.2000 | -22.041% | 3 | 130 | -97.384% |
| 2025-09-03 | 105.4400 | 105.4400 | 105.4400 | 105.4400 | +13.657% | 1 | 129 | -97.961% |
| 2025-08-29 | 92.7700 | 92.7700 | 92.7700 | 92.7700 | +12.435% | 1 | 127 | -97.682% |
| 2025-08-28 | 82.5100 | 82.5100 | 82.5100 | 82.5100 | -7.604% | 1 | 127 | -97.394% |
| 2025-08-27 | 88.0000 | 89.3000 | 88.0000 | 89.3000 | -8.175% | 101 | 126 | -97.592% |
| 2025-08-20 | 97.2500 | 97.2500 | 97.2500 | 97.2500 | +1.302% | 1 | 30 | -97.789% |
| 2025-08-19 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | +3.672% | 1 | 31 | -97.760% |
| 2025-08-13 | 80.1000 | 92.6000 | 80.1000 | 92.6000 | +13.369% | 2 | 30 | -97.678% |
| 2025-08-12 | 81.0400 | 81.7000 | 80.5500 | 81.6800 | -6.115% | 5 | 31 | -97.368% |
| 2025-08-08 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | +5.839% | 2 | 31 | -97.529% |
| 2025-08-06 | 81.7500 | 82.2000 | 81.7500 | 82.2000 | -3.860% | 5 | 31 | -97.384% |
| 2025-08-04 | 85.5000 | 85.5000 | 85.5000 | 85.5000 | -2.286% | 1 | 28 | -97.485% |
| 2025-08-01 | 87.5000 | 87.5000 | 87.5000 | 87.5000 | +8.561% | 1 | 27 | -97.543% |
| 2025-07-31 | 80.6000 | 80.6000 | 80.6000 | 80.6000 | -3.715% | 1 | 26 | -97.333% |
| 2025-07-30 | 83.7100 | 83.7100 | 83.7100 | 83.7100 | -1.633% | 1 | 26 | -97.432% |
| 2025-07-25 | 85.1000 | 85.1000 | 85.1000 | 85.1000 | -6.484% | 5 | 25 | -97.474% |
| 2025-07-23 | 90.0700 | 91.7500 | 90.0700 | 91.0000 | -20.385% | 12 | 20 | -97.637% |
| 2025-07-22 | 114.3000 | 114.3000 | 114.3000 | 114.3000 | +8.372% | 1 | 21 | -98.119% |
| 2025-07-18 | 105.5800 | 105.5800 | 105.4000 | 105.4700 | -6.664% | 10 | 20 | -97.962% |
| 2025-07-16 | 113.5000 | 113.5000 | 112.8800 | 113.0000 | -2.029% | 7 | 10 | -98.097% |
| 2025-07-14 | 119.7900 | 119.7900 | 115.3400 | 115.3400 | -7.357% | 4 | 5 | -98.136% |
| 2025-07-08 | 124.5000 | 124.5000 | 124.5000 | 124.5000 | -2.353% | 1 | 1 | -98.273% |
| 2025-06-27 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | -17.742% | 1 | 2 | -98.314% |
| 2025-05-27 | 154.8000 | 155.0000 | 154.8000 | 155.0000 | 0.000% | 2 | 1 | -98.613% |