Dark

GEV20270115P580
GEV Jan 15 2027 580.00 Put (GEV270115P00580000)
option OPRA

EOD

Sep 11, 2026

4.61-19.123%(-1.09)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.6000	4.6500	4.5000	4.6100	-19.123%	12	410	0.000%
2026-09-10	5.6300	5.8900	5.5900	5.7000	-14.925%	5	408	-19.123%
2026-09-03	6.7000	6.7000	6.7000	6.7000	+1.515%	1	407	-31.194%
2026-09-02	7.4000	7.4000	6.2400	6.6000	-7.950%	14	407	-30.152%
2026-09-01	7.5000	7.5000	7.1700	7.1700	+2.429%	5	404	-35.704%
2026-08-31	7.5500	7.5500	7.0000	7.0000	+11.111%	3	403	-34.143%
2026-08-28	6.3000	6.3000	6.3000	6.3000	+14.545%	1	402	-26.825%
2026-08-27	6.0000	6.7900	5.5000	5.5000	-15.123%	17	402	-16.182%
2026-08-26	6.4800	6.4800	6.4800	6.4800	-5.401%	4	411	-28.858%
2026-08-25	6.8500	6.8500	6.8500	6.8500	-4.861%	1	415	-32.701%
2026-08-21	7.2000	7.2000	7.2000	7.2000	-11.330%	1	415	-35.972%
2026-08-19	7.3000	8.1200	7.3000	8.1200	+46.043%	2	416	-43.227%
2026-08-17	5.5600	5.5600	5.5600	5.5600	-9.446%	2	416	-17.086%
2026-08-14	6.1300	6.1400	6.1300	6.1400	-37.665%	5	417	-24.919%
2026-08-10	9.8500	9.8500	9.8500	9.8500	-11.659%	1	422	-53.198%
2026-08-07	11.4400	12.0700	11.1500	11.1500	-1.327%	8	422	-58.655%
2026-08-06	12.2100	12.2100	11.3000	11.3000	-5.122%	5	422	-59.204%
2026-08-05	12.2600	12.2600	11.9100	11.9100	-3.328%	2	421	-61.293%
2026-08-04	12.6000	13.6000	12.3200	12.3200	-27.953%	12	422	-62.581%
2026-07-30	16.8500	17.3000	16.4000	17.1000	-24.670%	5	428	-73.041%
2026-07-29	21.8500	22.7000	21.0500	22.7000	+1.339%	3	428	-79.692%
2026-07-28	19.3000	22.4000	19.3000	22.4000	+38.272%	3	427	-79.420%
2026-07-22	16.5000	16.5000	16.2000	16.2000	+12.500%	4	429	-71.543%
2026-07-21	14.4000	14.4000	14.4000	14.4000	-14.132%	1	431	-67.986%
2026-07-20	15.3000	16.8500	15.3000	16.7700	-16.150%	3	431	-72.510%
2026-07-17	19.7000	20.0000	19.7000	20.0000	+16.482%	11	430	-76.950%
2026-07-16	17.1700	17.1700	17.1700	17.1700	+6.646%	1	440	-73.151%
2026-07-15	15.4000	16.1000	15.4000	16.1000	+7.909%	11	440	-71.366%
2026-07-09	14.9200	14.9200	14.9200	14.9200	-10.120%	2	439	-69.102%
2026-07-07	16.9500	17.8000	16.3900	16.6000	+34.522%	126	439	-72.229%
2026-07-01	12.0500	12.3400	12.0500	12.3400	+7.304%	7	338	-62.642%
2026-06-30	11.5000	11.5000	11.5000	11.5000	-10.156%	4	344	-59.913%
2026-06-24	13.0000	13.0000	12.6000	12.8000	-5.882%	16	348	-63.984%
2026-06-23	13.1600	13.6000	13.1600	13.6000	-28.346%	2	348	-66.103%
2026-06-15	18.9800	18.9800	18.9800	18.9800	-22.309%	10	348	-75.711%
2026-06-11	24.4300	24.4300	24.4300	24.4300	-13.979%	1	348	-81.130%
2026-06-10	28.0000	28.4000	28.0000	28.4000	+11.329%	10	347	-83.768%
2026-06-09	26.0000	26.0000	25.5100	25.5100	+4.979%	11	347	-81.929%
2026-06-05	24.3000	24.3000	24.3000	24.3000	+5.195%	1	347	-81.029%
2026-06-04	23.1000	23.1000	23.1000	23.1000	+12.848%	1	346	-80.043%
2026-06-02	20.4700	20.4700	20.4700	20.4700	-4.077%	1	345	-77.479%
2026-06-01	21.7000	21.7000	21.3400	21.3400	+20.497%	3	344	-78.397%
2026-05-22	17.7100	17.7100	17.7100	17.7100	-18.500%	1	342	-73.970%
2026-05-19	21.7300	21.7300	21.7300	21.7300	+13.177%	20	341	-78.785%
2026-05-01	19.2000	19.2000	19.2000	19.2000	+3.784%	3	338	-75.990%
2026-04-30	18.5000	18.5000	18.5000	18.5000	-4.491%	5	338	-75.081%
2026-04-29	19.3200	19.3700	19.3200	19.3700	+2.759%	35	333	-76.200%
2026-04-27	18.5000	18.9000	18.3000	18.8500	+3.971%	201	302	-75.544%
2026-04-22	18.1500	19.1000	18.1300	18.1300	-31.065%	10	218	-74.573%
2026-04-20	26.7000	26.7000	25.6000	26.3000	-1.498%	6	220	-82.471%
2026-04-17	26.7000	26.7000	26.7000	26.7000	+1.136%	1	218	-82.734%
2026-04-14	25.4000	26.4000	25.4000	26.4000	+0.763%	6	218	-82.538%
2026-04-13	26.0000	26.6000	26.0000	26.2000	-33.587%	20	218	-82.405%
2026-04-07	39.4500	39.4500	39.4500	39.4500	-0.630%	1	210	-88.314%
2026-04-06	39.5000	39.7000	39.5000	39.7000	-11.186%	2	210	-88.388%
2026-03-31	44.8000	44.8000	44.7000	44.7000	-1.106%	2	210	-89.687%
2026-03-27	45.2000	45.2000	45.2000	45.2000	+23.127%	5	211	-89.801%
2026-03-25	37.2000	37.2000	36.7100	36.7100	-6.304%	6	214	-87.442%
2026-03-23	39.1800	39.1800	39.1800	39.1800	-23.626%	1	215	-88.234%
2026-03-13	50.0000	51.3000	50.0000	51.3000	+10.251%	7	214	-91.014%
2026-03-11	46.5300	46.5300	46.5300	46.5300	+4.797%	2	208	-90.092%
2026-03-10	44.6000	44.7500	44.4000	44.4000	-14.286%	18	210	-89.617%
2026-03-09	52.1500	52.3000	51.5500	51.8000	+0.583%	22	219	-91.100%
2026-03-05	51.5000	51.5000	51.5000	51.5000	+10.991%	1	213	-91.049%
2026-03-03	46.5000	46.5000	46.0000	46.4000	+9.953%	10	213	-90.065%
2026-02-27	42.2000	42.2000	42.2000	42.2000	+1.442%	2	213	-89.076%
2026-02-26	41.4500	41.6000	41.4500	41.6000	+0.873%	2	213	-88.918%
2026-02-25	41.2400	41.2400	41.0600	41.2400	-4.537%	3	212	-88.822%
2026-02-24	43.5000	43.6000	43.1000	43.2000	-8.475%	10	212	-89.329%
2026-02-20	47.2000	47.2000	47.2000	47.2000	+0.726%	95	216	-90.233%
2026-02-19	47.6000	47.6000	46.8600	46.8600	-8.655%	10	216	-90.162%
2026-02-17	51.3000	51.3000	51.3000	51.3000	-2.675%	6	216	-91.014%
2026-02-10	52.8700	52.8700	52.7000	52.7100	+0.019%	3	216	-91.254%
2026-02-09	53.0000	53.2000	52.7000	52.7000	-19.665%	12	215	-91.252%
2026-02-05	65.3000	65.6000	65.3000	65.6000	+21.820%	2	221	-92.973%
2026-02-03	52.9000	53.8500	52.9000	53.8500	-9.678%	2	221	-91.439%
2026-01-30	59.6200	59.6200	59.6200	59.6200	-11.015%	10	221	-92.268%
2026-01-29	69.6000	69.6000	67.0000	67.0000	+6.315%	4	221	-93.119%
2026-01-28	66.9500	66.9500	63.0200	63.0200	-13.196%	6	221	-92.685%
2026-01-26	70.0000	72.6000	70.0000	72.6000	-6.443%	3	225	-93.650%
2026-01-23	75.3000	77.7000	74.5000	77.6000	+11.494%	12	224	-94.059%
2026-01-20	69.6000	69.6000	69.6000	69.6000	-2.929%	24	219	-93.376%
2026-01-16	71.9000	71.9000	71.7000	71.7000	-13.196%	2	200	-93.570%
2026-01-14	82.6000	82.6000	82.6000	82.6000	-5.492%	1	200	-94.419%
2026-01-08	85.7200	87.4000	85.7200	87.4000	+15.152%	11	199	-94.725%
2026-01-07	75.2000	75.9000	75.2000	75.9000	-3.631%	2	199	-93.926%
2025-12-30	78.7600	78.7600	78.7600	78.7600	-0.681%	10	197	-94.147%
2025-12-26	79.0000	79.6800	79.0000	79.3000	-3.528%	4	187	-94.187%
2025-12-19	81.8000	82.2000	81.7000	82.2000	-7.119%	43	188	-94.392%
2025-12-18	88.0600	88.5000	88.0600	88.5000	+36.154%	6	147	-94.791%
2025-12-10	70.9400	70.9400	65.0000	65.0000	-32.292%	7	141	-92.908%
2025-12-04	97.8500	97.8500	96.0000	96.0000	-4.000%	17	146	-95.198%
2025-12-03	105.7000	105.7000	100.0000	100.0000	+1.061%	4	159	-95.390%
2025-12-02	102.2000	102.5000	98.9500	98.9500	-10.045%	5	160	-95.341%
2025-12-01	111.0000	111.0000	110.0000	110.0000	-9.465%	2	160	-95.809%
2025-11-21	122.2000	122.2000	121.5000	121.5000	+10.354%	2	160	-96.206%
2025-11-20	109.4000	110.1000	109.4000	110.1000	+4.015%	2	160	-95.813%
2025-11-19	105.8500	105.8500	105.8500	105.8500	-11.423%	2	160	-95.645%
2025-11-18	120.2000	120.2000	119.5000	119.5000	+9.272%	2	158	-96.142%
2025-11-14	111.5000	111.5000	109.3600	109.3600	-10.361%	4	158	-95.785%
2025-11-13	108.0000	123.4100	108.0000	122.0000	+7.869%	18	159	-96.221%
2025-11-11	114.1000	114.1000	113.1000	113.1000	-6.157%	3	158	-95.924%
2025-11-04	115.8700	120.5200	115.8700	120.5200	+6.939%	75	157	-96.175%
2025-10-28	113.6000	115.0500	112.7000	112.7000	+1.687%	34	86	-95.909%
2025-10-17	110.8500	110.8500	110.8300	110.8300	+17.592%	3	54	-95.840%
2025-10-13	94.2500	94.2500	94.2500	94.2500	-9.549%	5	57	-95.109%
2025-10-10	104.2000	104.2000	104.2000	104.2000	-2.571%	2	62	-95.576%
2025-10-06	106.9500	106.9500	106.9500	106.9500	+5.734%	2	60	-95.690%
2025-09-29	101.1500	101.1500	101.1500	101.1500	-0.619%	10	60	-95.442%
2025-09-25	92.5000	101.7800	92.5000	101.7800	+12.838%	10	60	-95.471%
2025-09-22	90.2000	90.2000	90.2000	90.2000	-13.094%	2	52	-94.889%
2025-09-19	101.4800	103.7900	101.3500	103.7900	+8.909%	31	50	-95.558%
2025-09-15	95.2000	95.3000	95.2000	95.3000	-1.448%	2	36	-95.163%
2025-09-11	96.7000	96.7000	96.7000	96.7000	-12.844%	1	36	-95.233%
2025-09-05	114.7000	114.8000	110.9500	110.9500	+5.747%	5	36	-95.845%
2025-09-04	105.5000	105.7000	104.1000	104.9200	-7.331%	43	34	-95.606%
2025-09-02	112.5700	113.2200	111.7900	113.2200	+14.769%	6	17	-95.928%
2025-08-26	98.6500	98.6500	98.6500	98.6500	-7.674%	1	15	-95.327%
2025-08-20	106.8500	106.8500	106.8500	106.8500	+16.776%	1	15	-95.686%
2025-08-11	91.5000	91.5000	91.5000	91.5000	-2.139%	2	14	-94.962%
2025-08-08	96.0000	96.0000	93.5000	93.5000	-1.579%	2	14	-95.070%
2025-08-07	93.0000	95.0000	93.0000	95.0000	+4.373%	2	13	-95.147%
2025-08-04	91.0200	91.0200	91.0200	91.0200	+4.023%	8	11	-94.935%
2025-07-31	87.5000	87.5000	87.5000	87.5000	-25.532%	1	3	-94.731%
2025-07-18	117.5000	117.5000	117.5000	117.5000	0.000%	2	2	-96.077%

.dark-mode .KjN5d8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KjN5d8{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P580GEV Jan 15 2027 580.00 Put (GEV270115P00580000)option OPRA

GEV20270115P580
GEV Jan 15 2027 580.00 Put (GEV270115P00580000)
option OPRA