Dark

GEV20270115P560
GEV Jan 15 2027 560.00 Put (GEV270115P00560000)
option OPRA

EOD

Sep 11, 2026

3.88-7.619%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.8800	3.8800	3.8800	3.8800	-7.619%	1	275	0.000%
2026-09-10	4.2000	4.2000	4.2000	4.2000	-8.696%	1	276	-7.619%
2026-09-03	4.6000	4.6000	4.6000	4.6000	-23.333%	1	275	-15.652%
2026-09-02	6.0000	6.0000	6.0000	6.0000	+2.564%	1	275	-35.333%
2026-09-01	5.8500	5.8500	5.8500	5.8500	+0.862%	1	275	-33.675%
2026-08-31	5.7000	6.0000	5.7000	5.8000	+22.881%	11	274	-33.103%
2026-08-27	5.3700	5.3700	4.5800	4.7200	-20.539%	3	270	-17.797%
2026-08-21	5.9400	5.9400	5.9400	5.9400	-1.000%	100	273	-34.680%
2026-08-20	6.4000	6.4600	6.0000	6.0000	-6.103%	105	362	-35.333%
2026-08-19	6.1000	6.3900	6.1000	6.3900	+36.831%	4	262	-39.280%
2026-08-17	4.8500	4.8500	4.6500	4.6700	-16.904%	9	264	-16.916%
2026-08-14	5.1000	5.6200	5.0000	5.6200	+6.038%	20	269	-30.961%
2026-08-13	5.3300	5.3300	5.3000	5.3000	-10.169%	2	266	-26.792%
2026-08-12	5.9000	5.9000	5.9000	5.9000	-18.621%	1	265	-34.237%
2026-08-11	7.2500	7.2500	7.2500	7.2500	-18.631%	2	266	-46.483%
2026-08-10	9.4400	9.4400	8.9100	8.9100	-11.607%	2	266	-56.453%
2026-08-07	10.7100	10.7200	9.4600	10.0800	+2.335%	18	266	-61.508%
2026-08-06	12.6800	12.6800	9.8000	9.8500	+1.546%	3	273	-60.609%
2026-08-05	13.0800	13.3900	9.4000	9.7000	-6.641%	37	271	-60.000%
2026-08-04	8.7000	10.9400	8.7000	10.3900	-16.210%	41	282	-62.656%
2026-07-31	12.4000	12.4000	12.4000	12.4000	-17.333%	1	298	-68.710%
2026-07-30	14.7900	15.0000	14.3400	15.0000	-15.730%	5	298	-74.133%
2026-07-29	18.2000	18.2000	17.8000	17.8000	+27.143%	6	297	-78.202%
2026-07-27	14.7600	14.7600	14.0000	14.0000	+1.449%	2	294	-72.286%
2026-07-24	13.5000	13.8000	13.5000	13.8000	-1.429%	2	294	-71.884%
2026-07-22	14.0000	14.7000	13.7000	14.0000	+13.821%	10	293	-72.286%
2026-07-20	12.3000	12.3000	12.3000	12.3000	0.000%	15	289	-68.455%
2026-07-15	12.3000	12.3000	12.3000	12.3000	+2.500%	1	289	-68.455%
2026-06-29	12.0000	12.0000	12.0000	12.0000	+7.143%	2	289	-67.667%
2026-06-24	11.1000	11.2000	11.1000	11.2000	-0.178%	2	289	-65.357%
2026-06-23	11.2200	11.2200	11.2200	11.2200	-48.485%	1	289	-65.419%
2026-06-11	22.1400	22.1400	21.7800	21.7800	-9.250%	3	289	-82.185%
2026-06-10	24.0000	24.0000	24.0000	24.0000	+9.091%	8	288	-83.833%
2026-06-09	22.0000	22.0000	22.0000	22.0000	+21.547%	1	288	-82.364%
2026-05-29	16.9000	19.1000	16.9000	18.1000	+6.471%	7	288	-78.564%
2026-05-28	17.0000	17.0000	17.0000	17.0000	+15.883%	10	287	-77.176%
2026-05-26	14.6700	14.6700	14.6700	14.6700	-9.276%	1	277	-73.551%
2026-05-21	16.1700	16.1700	16.1700	16.1700	-15.913%	1	278	-76.005%
2026-05-18	19.2700	19.2700	19.2300	19.2300	+19.813%	2	278	-79.823%
2026-05-14	16.2000	16.2000	16.0500	16.0500	-4.578%	2	276	-75.826%
2026-05-07	16.8200	16.8200	16.8200	16.8200	+1.878%	1	275	-76.932%
2026-04-30	16.5100	16.5100	16.5100	16.5100	+1.914%	2	275	-76.499%
2026-04-27	16.2000	16.3000	16.2000	16.2000	+12.500%	8	277	-76.049%
2026-04-24	14.4000	14.4000	14.4000	14.4000	-9.944%	1	275	-73.056%
2026-04-22	15.9900	15.9900	15.9900	15.9900	-31.078%	4	275	-75.735%
2026-04-21	22.1200	23.2000	22.1200	23.2000	+3.571%	10	269	-83.276%
2026-04-20	22.4000	22.4000	22.4000	22.4000	-5.085%	1	269	-82.679%
2026-04-17	23.6000	23.6000	23.6000	23.6000	+4.842%	1	268	-83.559%
2026-04-15	22.8000	23.1000	22.5000	22.5100	-2.470%	54	267	-82.763%
2026-04-14	22.3000	23.2000	22.3000	23.0800	+9.905%	24	258	-83.189%
2026-04-13	21.0000	21.0000	21.0000	21.0000	-19.509%	1	261	-81.524%
2026-04-09	26.0900	26.0900	26.0900	26.0900	-38.058%	2	260	-85.128%
2026-03-27	42.1200	42.1200	42.1200	42.1200	+27.598%	5	260	-90.788%
2026-03-25	33.3500	33.9300	33.0100	33.0100	-14.813%	16	260	-88.246%
2026-03-23	38.7500	38.7500	38.7500	38.7500	-15.944%	1	265	-89.987%
2026-03-13	46.1000	46.1000	46.1000	46.1000	+15.250%	3	265	-91.584%
2026-03-10	42.5000	42.5000	40.0000	40.0000	-16.178%	13	262	-90.300%
2026-03-06	47.8000	48.1200	47.4000	47.7200	+15.545%	114	305	-91.869%
2026-03-03	41.2000	41.3000	41.2000	41.3000	+14.563%	10	320	-90.605%
2026-03-02	36.2600	36.3000	35.8000	36.0500	-2.883%	20	315	-89.237%
2026-02-27	37.1200	37.1200	37.1200	37.1200	-3.484%	1	306	-89.547%
2026-02-26	38.4000	38.6000	37.8900	38.4600	+3.694%	164	307	-89.912%
2026-02-25	37.0900	37.0900	37.0900	37.0900	-5.092%	1	246	-89.539%
2026-02-24	39.0800	39.0800	39.0800	39.0800	-9.746%	1	246	-90.072%
2026-02-23	42.8000	43.4000	42.8000	43.3000	-3.799%	21	247	-91.039%
2026-02-19	43.1000	45.0100	42.4000	45.0100	+1.374%	20	235	-91.380%
2026-02-17	44.4000	44.4000	44.4000	44.4000	-5.532%	6	235	-91.261%
2026-02-13	47.0000	47.0000	47.0000	47.0000	+5.618%	2	237	-91.745%
2026-02-12	44.5000	44.5000	44.5000	44.5000	-2.412%	1	237	-91.281%
2026-02-11	45.5000	45.6500	45.3000	45.6000	-4.642%	12	238	-91.491%
2026-02-10	47.2700	48.1000	47.2700	47.8200	-2.805%	33	238	-91.886%
2026-02-09	49.2000	49.2000	49.2000	49.2000	-20.645%	1	242	-92.114%
2026-02-04	57.0300	62.0000	57.0300	62.0000	+29.843%	32	242	-93.742%
2026-02-03	45.9500	47.7500	45.9500	47.7500	-5.446%	20	216	-91.874%
2026-02-02	50.5000	50.5000	50.5000	50.5000	-6.360%	1	198	-92.317%
2026-01-30	51.1000	53.9300	51.1000	53.9300	-8.313%	17	197	-92.805%
2026-01-29	55.5000	58.8200	55.5000	58.8200	+7.043%	16	212	-93.404%
2026-01-28	55.4000	56.9000	54.9500	54.9500	-9.323%	8	196	-92.939%
2026-01-27	60.6000	60.6000	60.6000	60.6000	-6.912%	1	201	-93.597%
2026-01-26	64.9900	65.1000	64.9900	65.1000	-4.222%	2	200	-94.040%
2026-01-23	72.0000	72.0000	67.9700	67.9700	-0.088%	86	260	-94.292%
2026-01-22	68.0300	68.0300	68.0300	68.0300	+3.232%	1	249	-94.297%
2026-01-21	65.9000	65.9000	65.9000	65.9000	+0.919%	1	248	-94.112%
2026-01-20	64.9000	65.3000	64.9000	65.3000	+1.824%	16	247	-94.058%
2026-01-16	64.1300	64.1300	64.1300	64.1300	-13.919%	1	248	-93.950%
2026-01-14	74.5000	74.5000	74.5000	74.5000	+2.055%	1	248	-94.792%
2026-01-13	72.0000	73.0000	72.0000	73.0000	-2.667%	2	247	-94.685%
2026-01-12	75.0000	75.0000	75.0000	75.0000	-6.716%	1	249	-94.827%
2026-01-08	71.2000	80.4000	71.2000	80.4000	+18.062%	20	250	-95.174%
2026-01-07	68.0000	68.1000	68.0000	68.1000	-1.561%	2	239	-94.302%
2026-01-06	69.1800	69.1800	69.1800	69.1800	-8.237%	1	239	-94.391%
2025-12-19	76.2300	76.2300	74.8600	75.3900	-3.507%	11	238	-94.853%
2025-12-18	78.1300	78.1300	78.1300	78.1300	+18.379%	1	238	-95.034%
2025-12-15	66.0000	66.0000	66.0000	66.0000	-8.384%	1	237	-94.121%
2025-12-12	71.8900	72.0400	71.8900	72.0400	+7.522%	17	238	-94.614%
2025-12-11	63.8000	67.0000	63.8000	67.0000	+14.726%	2	238	-94.209%
2025-12-10	67.4000	67.4000	58.4000	58.4000	-33.028%	10	237	-93.356%
2025-12-08	87.0000	87.2000	87.0000	87.2000	+4.808%	2	235	-95.550%
2025-12-05	82.5000	83.6000	82.5000	83.2000	+1.961%	5	235	-95.337%
2025-12-04	81.2400	82.5000	81.2400	81.6000	-9.484%	4	233	-95.245%
2025-12-03	90.1500	90.1500	90.1500	90.1500	-2.646%	2	232	-95.696%
2025-12-02	93.4000	93.4000	92.6000	92.6000	-6.465%	2	232	-95.810%
2025-12-01	100.7000	100.7000	99.0000	99.0000	0.000%	2	232	-96.081%
2025-11-26	99.0000	99.0000	99.0000	99.0000	+3.394%	1	232	-96.081%
2025-11-19	101.3000	101.3000	95.7500	95.7500	-4.260%	5	232	-95.948%
2025-11-14	101.0000	101.0000	100.0100	100.0100	-5.231%	7	232	-96.120%
2025-11-13	105.5300	105.5300	105.5300	105.5300	+3.359%	3	232	-96.323%
2025-11-11	103.4600	103.4600	102.1000	102.1000	-1.638%	3	229	-96.200%
2025-11-07	103.8000	103.8000	103.8000	103.8000	+7.010%	5	228	-96.262%
2025-11-03	97.5500	97.5500	97.0000	97.0000	+1.073%	4	225	-96.000%
2025-10-27	95.9700	95.9700	95.9700	95.9700	-0.031%	2	225	-95.957%
2025-10-23	96.0000	96.0000	96.0000	96.0000	-6.805%	2	225	-95.958%
2025-10-22	104.0000	108.8200	103.0000	103.0100	+8.090%	4	225	-96.233%
2025-10-10	94.4000	95.3000	94.4000	95.3000	+6.125%	3	223	-95.929%
2025-10-08	89.8000	89.8000	89.8000	89.8000	-0.992%	1	220	-95.679%
2025-10-02	90.7000	90.7000	90.7000	90.7000	-2.473%	10	221	-95.722%
2025-09-26	93.0000	93.0000	93.0000	93.0000	+9.412%	1	218	-95.828%
2025-09-24	85.0000	85.0000	85.0000	85.0000	-0.736%	1	217	-95.435%
2025-09-23	83.0000	87.6000	83.0000	85.6300	+6.241%	7	218	-95.469%
2025-09-22	86.3000	86.3000	80.5000	80.6000	-4.276%	7	212	-95.186%
2025-09-15	84.2000	84.2000	84.2000	84.2000	-2.036%	1	208	-95.392%
2025-09-12	82.8000	87.0200	82.8000	85.9500	+4.562%	78	208	-95.486%
2025-09-10	82.4900	82.5500	82.2000	82.2000	-22.041%	3	130	-95.280%
2025-09-03	105.4400	105.4400	105.4400	105.4400	+13.657%	1	129	-96.320%
2025-08-29	92.7700	92.7700	92.7700	92.7700	+12.435%	1	127	-95.818%
2025-08-28	82.5100	82.5100	82.5100	82.5100	-7.604%	1	127	-95.298%
2025-08-27	88.0000	89.3000	88.0000	89.3000	-8.175%	101	126	-95.655%
2025-08-20	97.2500	97.2500	97.2500	97.2500	+1.302%	1	30	-96.010%
2025-08-19	96.0000	96.0000	96.0000	96.0000	+3.672%	1	31	-95.958%
2025-08-13	80.1000	92.6000	80.1000	92.6000	+13.369%	2	30	-95.810%
2025-08-12	81.0400	81.7000	80.5500	81.6800	-6.115%	5	31	-95.250%
2025-08-08	87.0000	87.0000	87.0000	87.0000	+5.839%	2	31	-95.540%
2025-08-06	81.7500	82.2000	81.7500	82.2000	-3.860%	5	31	-95.280%
2025-08-04	85.5000	85.5000	85.5000	85.5000	-2.286%	1	28	-95.462%
2025-08-01	87.5000	87.5000	87.5000	87.5000	+8.561%	1	27	-95.566%
2025-07-31	80.6000	80.6000	80.6000	80.6000	-3.715%	1	26	-95.186%
2025-07-30	83.7100	83.7100	83.7100	83.7100	-1.633%	1	26	-95.365%
2025-07-25	85.1000	85.1000	85.1000	85.1000	-6.484%	5	25	-95.441%
2025-07-23	90.0700	91.7500	90.0700	91.0000	-20.385%	12	20	-95.736%
2025-07-22	114.3000	114.3000	114.3000	114.3000	+8.372%	1	21	-96.605%
2025-07-18	105.5800	105.5800	105.4000	105.4700	-6.664%	10	20	-96.321%
2025-07-16	113.5000	113.5000	112.8800	113.0000	-2.029%	7	10	-96.566%
2025-07-14	119.7900	119.7900	115.3400	115.3400	-7.357%	4	5	-96.636%
2025-07-08	124.5000	124.5000	124.5000	124.5000	-2.353%	1	1	-96.884%
2025-06-27	127.5000	127.5000	127.5000	127.5000	-17.742%	1	2	-96.957%
2025-05-27	154.8000	155.0000	154.8000	155.0000	0.000%	2	1	-97.497%

.dark-mode .rpDYRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rpDYRY{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P560GEV Jan 15 2027 560.00 Put (GEV270115P00560000)option OPRA

GEV20270115P560
GEV Jan 15 2027 560.00 Put (GEV270115P00560000)
option OPRA