GEV270115P00580000
GEV Jan 15 2027 580.00 Put
optionOPRA
EODOct 29, 2026
3.10USD+19.231%(+0.50)2Vol443OI
GEV270115P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 4.6000 | 4.6000 | 3.1000 | 3.1000 | +19.231% | 2 | 441 | 0.000% |
| 2026-10-28 | 4.0000 | 4.0000 | 2.6000 | 2.6000 | -49.020% | 12 | 431 | +19.231% |
| 2026-10-26 | 6.6500 | 6.6500 | 5.1000 | 5.1000 | -36.250% | 21 | 412 | -39.216% |
| 2026-10-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.762% | 1 | 412 | -61.250% |
| 2026-10-22 | 5.8800 | 8.7300 | 5.8800 | 8.4000 | +242.857% | 18 | 398 | -63.095% |
| 2026-10-21 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -18.333% | 3 | 398 | +26.531% |
| 2026-10-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +59.574% | 1 | 398 | +3.333% |
| 2026-10-13 | 1.8300 | 1.9200 | 1.8300 | 1.8800 | -1.053% | 6 | 401 | +64.894% |
| 2026-10-12 | 1.8700 | 1.9600 | 1.8700 | 1.9000 | -19.149% | 12 | 396 | +63.158% |
| 2026-10-08 | 2.3300 | 2.4000 | 2.3300 | 2.3500 | +18.090% | 4 | 395 | +31.915% |
| 2026-10-07 | 2.1000 | 2.1000 | 1.9900 | 1.9900 | +12.429% | 2 | 395 | +55.779% |
| 2026-10-06 | 1.8500 | 1.8500 | 1.7400 | 1.7700 | -44.340% | 8 | 392 | +75.141% |
| 2026-10-01 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -9.915% | 1 | 392 | -2.516% |
| 2026-09-29 | 3.6700 | 3.6700 | 3.5300 | 3.5300 | -9.487% | 2 | 392 | -12.181% |
| 2026-09-24 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -43.478% | 1 | 392 | -20.513% |
| 2026-09-15 | 6.8500 | 7.0500 | 6.8500 | 6.9000 | -6.883% | 12 | 391 | -55.072% |
| 2026-09-14 | 7.5000 | 7.6900 | 7.4100 | 7.4100 | +60.738% | 23 | 410 | -58.165% |
| 2026-09-11 | 4.6000 | 4.6500 | 4.5000 | 4.6100 | -19.123% | 12 | 408 | -32.755% |
| 2026-09-10 | 5.6300 | 5.8900 | 5.5900 | 5.7000 | -14.925% | 5 | 407 | -45.614% |
| 2026-09-03 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.515% | 1 | 407 | -53.731% |
| 2026-09-02 | 7.4000 | 7.4000 | 6.2400 | 6.6000 | -7.950% | 14 | 404 | -53.030% |
| 2026-09-01 | 7.5000 | 7.5000 | 7.1700 | 7.1700 | +2.429% | 5 | 403 | -56.764% |
| 2026-08-31 | 7.5500 | 7.5500 | 7.0000 | 7.0000 | +11.111% | 3 | 402 | -55.714% |
| 2026-08-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +14.545% | 1 | 402 | -50.794% |
| 2026-08-27 | 6.0000 | 6.7900 | 5.5000 | 5.5000 | -15.123% | 17 | 411 | -43.636% |
| 2026-08-26 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -5.401% | 4 | 415 | -52.160% |
| 2026-08-25 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.861% | 1 | 415 | -54.745% |
| 2026-08-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.330% | 1 | 416 | -56.944% |
| 2026-08-19 | 7.3000 | 8.1200 | 7.3000 | 8.1200 | +46.043% | 2 | 416 | -61.823% |
| 2026-08-17 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -9.446% | 2 | 417 | -44.245% |
| 2026-08-14 | 6.1300 | 6.1400 | 6.1300 | 6.1400 | -37.665% | 5 | 422 | -49.511% |
| 2026-08-10 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -11.659% | 1 | 422 | -68.528% |
| 2026-08-07 | 11.4400 | 12.0700 | 11.1500 | 11.1500 | -1.327% | 8 | 422 | -72.197% |
| 2026-08-06 | 12.2100 | 12.2100 | 11.3000 | 11.3000 | -5.122% | 5 | 421 | -72.566% |
| 2026-08-05 | 12.2600 | 12.2600 | 11.9100 | 11.9100 | -3.328% | 2 | 422 | -73.971% |
| 2026-08-04 | 12.6000 | 13.6000 | 12.3200 | 12.3200 | -27.953% | 12 | 428 | -74.838% |
| 2026-07-30 | 16.8500 | 17.3000 | 16.4000 | 17.1000 | -24.670% | 5 | 428 | -81.871% |
| 2026-07-29 | 21.8500 | 22.7000 | 21.0500 | 22.7000 | +1.339% | 3 | 427 | -86.344% |
| 2026-07-28 | 19.3000 | 22.4000 | 19.3000 | 22.4000 | +38.272% | 3 | 429 | -86.161% |
| 2026-07-22 | 16.5000 | 16.5000 | 16.2000 | 16.2000 | +12.500% | 4 | 431 | -80.864% |
| 2026-07-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -14.132% | 1 | 431 | -78.472% |
| 2026-07-20 | 15.3000 | 16.8500 | 15.3000 | 16.7700 | -16.150% | 3 | 430 | -81.515% |
| 2026-07-17 | 19.7000 | 20.0000 | 19.7000 | 20.0000 | +16.482% | 11 | 440 | -84.500% |
| 2026-07-16 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +6.646% | 1 | 440 | -81.945% |
| 2026-07-15 | 15.4000 | 16.1000 | 15.4000 | 16.1000 | +7.909% | 11 | 439 | -80.745% |
| 2026-07-09 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -10.120% | 2 | 439 | -79.223% |
| 2026-07-07 | 16.9500 | 17.8000 | 16.3900 | 16.6000 | +34.522% | 126 | 338 | -81.325% |
| 2026-07-01 | 12.0500 | 12.3400 | 12.0500 | 12.3400 | +7.304% | 7 | 344 | -74.878% |
| 2026-06-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.156% | 4 | 348 | -73.043% |
| 2026-06-24 | 13.0000 | 13.0000 | 12.6000 | 12.8000 | -5.882% | 16 | 348 | -75.781% |
| 2026-06-23 | 13.1600 | 13.6000 | 13.1600 | 13.6000 | -28.346% | 2 | 348 | -77.206% |
| 2026-06-15 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | -22.309% | 10 | 348 | -83.667% |
| 2026-06-11 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | -13.979% | 1 | 347 | -87.311% |
| 2026-06-10 | 28.0000 | 28.4000 | 28.0000 | 28.4000 | +11.329% | 10 | 347 | -89.085% |
| 2026-06-09 | 26.0000 | 26.0000 | 25.5100 | 25.5100 | +4.979% | 11 | 347 | -87.848% |
| 2026-06-05 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +5.195% | 1 | 346 | -87.243% |
| 2026-06-04 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +12.848% | 1 | 345 | -86.580% |
| 2026-06-02 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | -4.077% | 1 | 344 | -84.856% |
| 2026-06-01 | 21.7000 | 21.7000 | 21.3400 | 21.3400 | +20.497% | 3 | 342 | -85.473% |
| 2026-05-22 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -18.500% | 1 | 341 | -82.496% |
| 2026-05-19 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | +13.177% | 20 | 341 | -85.734% |
| 2026-05-01 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +3.784% | 3 | 338 | -83.854% |
| 2026-04-30 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -4.491% | 5 | 338 | -83.243% |
| 2026-04-29 | 19.3200 | 19.3700 | 19.3200 | 19.3700 | +2.759% | 35 | 333 | -83.996% |
| 2026-04-27 | 18.5000 | 18.9000 | 18.3000 | 18.8500 | +3.971% | 201 | 302 | -83.554% |
| 2026-04-22 | 18.1500 | 19.1000 | 18.1300 | 18.1300 | -31.065% | 10 | 218 | -82.901% |
| 2026-04-20 | 26.7000 | 26.7000 | 25.6000 | 26.3000 | -1.498% | 6 | 220 | -88.213% |
| 2026-04-17 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +1.136% | 1 | 218 | -88.390% |
| 2026-04-14 | 25.4000 | 26.4000 | 25.4000 | 26.4000 | +0.763% | 6 | 218 | -88.258% |
| 2026-04-13 | 26.0000 | 26.6000 | 26.0000 | 26.2000 | -33.587% | 20 | 218 | -88.168% |
| 2026-04-07 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | -0.630% | 1 | 210 | -92.142% |
| 2026-04-06 | 39.5000 | 39.7000 | 39.5000 | 39.7000 | -11.186% | 2 | 210 | -92.191% |
| 2026-03-31 | 44.8000 | 44.8000 | 44.7000 | 44.7000 | -1.106% | 2 | 210 | -93.065% |
| 2026-03-27 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | +23.127% | 5 | 211 | -93.142% |
| 2026-03-25 | 37.2000 | 37.2000 | 36.7100 | 36.7100 | -6.304% | 6 | 214 | -91.555% |
| 2026-03-23 | 39.1800 | 39.1800 | 39.1800 | 39.1800 | -23.626% | 1 | 215 | -92.088% |
| 2026-03-13 | 50.0000 | 51.3000 | 50.0000 | 51.3000 | +10.251% | 7 | 214 | -93.957% |
| 2026-03-11 | 46.5300 | 46.5300 | 46.5300 | 46.5300 | +4.797% | 2 | 208 | -93.338% |
| 2026-03-10 | 44.6000 | 44.7500 | 44.4000 | 44.4000 | -14.286% | 18 | 210 | -93.018% |
| 2026-03-09 | 52.1500 | 52.3000 | 51.5500 | 51.8000 | +0.583% | 22 | 219 | -94.015% |
| 2026-03-05 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +10.991% | 1 | 213 | -93.981% |
| 2026-03-03 | 46.5000 | 46.5000 | 46.0000 | 46.4000 | +9.953% | 10 | 213 | -93.319% |
| 2026-02-27 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | +1.442% | 2 | 213 | -92.654% |
| 2026-02-26 | 41.4500 | 41.6000 | 41.4500 | 41.6000 | +0.873% | 2 | 213 | -92.548% |
| 2026-02-25 | 41.2400 | 41.2400 | 41.0600 | 41.2400 | -4.537% | 3 | 212 | -92.483% |
| 2026-02-24 | 43.5000 | 43.6000 | 43.1000 | 43.2000 | -8.475% | 10 | 212 | -92.824% |
| 2026-02-20 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | +0.726% | 95 | 216 | -93.432% |
| 2026-02-19 | 47.6000 | 47.6000 | 46.8600 | 46.8600 | -8.655% | 10 | 216 | -93.385% |
| 2026-02-17 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | -2.675% | 6 | 216 | -93.957% |
| 2026-02-10 | 52.8700 | 52.8700 | 52.7000 | 52.7100 | +0.019% | 3 | 216 | -94.119% |
| 2026-02-09 | 53.0000 | 53.2000 | 52.7000 | 52.7000 | -19.665% | 12 | 215 | -94.118% |
| 2026-02-05 | 65.3000 | 65.6000 | 65.3000 | 65.6000 | +21.820% | 2 | 221 | -95.274% |
| 2026-02-03 | 52.9000 | 53.8500 | 52.9000 | 53.8500 | -9.678% | 2 | 221 | -94.243% |
| 2026-01-30 | 59.6200 | 59.6200 | 59.6200 | 59.6200 | -11.015% | 10 | 221 | -94.800% |
| 2026-01-29 | 69.6000 | 69.6000 | 67.0000 | 67.0000 | +6.315% | 4 | 221 | -95.373% |
| 2026-01-28 | 66.9500 | 66.9500 | 63.0200 | 63.0200 | -13.196% | 6 | 221 | -95.081% |
| 2026-01-26 | 70.0000 | 72.6000 | 70.0000 | 72.6000 | -6.443% | 3 | 225 | -95.730% |
| 2026-01-23 | 75.3000 | 77.7000 | 74.5000 | 77.6000 | +11.494% | 12 | 224 | -96.005% |
| 2026-01-20 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | -2.929% | 24 | 219 | -95.546% |
| 2026-01-16 | 71.9000 | 71.9000 | 71.7000 | 71.7000 | -13.196% | 2 | 200 | -95.676% |
| 2026-01-14 | 82.6000 | 82.6000 | 82.6000 | 82.6000 | -5.492% | 1 | 200 | -96.247% |
| 2026-01-08 | 85.7200 | 87.4000 | 85.7200 | 87.4000 | +15.152% | 11 | 199 | -96.453% |
| 2026-01-07 | 75.2000 | 75.9000 | 75.2000 | 75.9000 | -3.631% | 2 | 199 | -95.916% |
| 2025-12-30 | 78.7600 | 78.7600 | 78.7600 | 78.7600 | -0.681% | 10 | 197 | -96.064% |
| 2025-12-26 | 79.0000 | 79.6800 | 79.0000 | 79.3000 | -3.528% | 4 | 187 | -96.091% |
| 2025-12-19 | 81.8000 | 82.2000 | 81.7000 | 82.2000 | -7.119% | 43 | 188 | -96.229% |
| 2025-12-18 | 88.0600 | 88.5000 | 88.0600 | 88.5000 | +36.154% | 6 | 147 | -96.497% |
| 2025-12-10 | 70.9400 | 70.9400 | 65.0000 | 65.0000 | -32.292% | 7 | 141 | -95.231% |
| 2025-12-04 | 97.8500 | 97.8500 | 96.0000 | 96.0000 | -4.000% | 17 | 146 | -96.771% |
| 2025-12-03 | 105.7000 | 105.7000 | 100.0000 | 100.0000 | +1.061% | 4 | 159 | -96.900% |
| 2025-12-02 | 102.2000 | 102.5000 | 98.9500 | 98.9500 | -10.045% | 5 | 160 | -96.867% |
| 2025-12-01 | 111.0000 | 111.0000 | 110.0000 | 110.0000 | -9.465% | 2 | 160 | -97.182% |
| 2025-11-21 | 122.2000 | 122.2000 | 121.5000 | 121.5000 | +10.354% | 2 | 160 | -97.449% |
| 2025-11-20 | 109.4000 | 110.1000 | 109.4000 | 110.1000 | +4.015% | 2 | 160 | -97.184% |
| 2025-11-19 | 105.8500 | 105.8500 | 105.8500 | 105.8500 | -11.423% | 2 | 160 | -97.071% |
| 2025-11-18 | 120.2000 | 120.2000 | 119.5000 | 119.5000 | +9.272% | 2 | 158 | -97.406% |
| 2025-11-14 | 111.5000 | 111.5000 | 109.3600 | 109.3600 | -10.361% | 4 | 158 | -97.165% |
| 2025-11-13 | 108.0000 | 123.4100 | 108.0000 | 122.0000 | +7.869% | 18 | 159 | -97.459% |
| 2025-11-11 | 114.1000 | 114.1000 | 113.1000 | 113.1000 | -6.157% | 3 | 158 | -97.259% |
| 2025-11-04 | 115.8700 | 120.5200 | 115.8700 | 120.5200 | +6.939% | 75 | 157 | -97.428% |
| 2025-10-28 | 113.6000 | 115.0500 | 112.7000 | 112.7000 | +1.687% | 34 | 86 | -97.249% |
| 2025-10-17 | 110.8500 | 110.8500 | 110.8300 | 110.8300 | +17.592% | 3 | 54 | -97.203% |
| 2025-10-13 | 94.2500 | 94.2500 | 94.2500 | 94.2500 | -9.549% | 5 | 57 | -96.711% |
| 2025-10-10 | 104.2000 | 104.2000 | 104.2000 | 104.2000 | -2.571% | 2 | 62 | -97.025% |
| 2025-10-06 | 106.9500 | 106.9500 | 106.9500 | 106.9500 | +5.734% | 2 | 60 | -97.101% |
| 2025-09-29 | 101.1500 | 101.1500 | 101.1500 | 101.1500 | -0.619% | 10 | 60 | -96.935% |
| 2025-09-25 | 92.5000 | 101.7800 | 92.5000 | 101.7800 | +12.838% | 10 | 60 | -96.954% |
| 2025-09-22 | 90.2000 | 90.2000 | 90.2000 | 90.2000 | -13.094% | 2 | 52 | -96.563% |
| 2025-09-19 | 101.4800 | 103.7900 | 101.3500 | 103.7900 | +8.909% | 31 | 50 | -97.013% |
| 2025-09-15 | 95.2000 | 95.3000 | 95.2000 | 95.3000 | -1.448% | 2 | 36 | -96.747% |
| 2025-09-11 | 96.7000 | 96.7000 | 96.7000 | 96.7000 | -12.844% | 1 | 36 | -96.794% |
| 2025-09-05 | 114.7000 | 114.8000 | 110.9500 | 110.9500 | +5.747% | 5 | 36 | -97.206% |
| 2025-09-04 | 105.5000 | 105.7000 | 104.1000 | 104.9200 | -7.331% | 43 | 34 | -97.045% |
| 2025-09-02 | 112.5700 | 113.2200 | 111.7900 | 113.2200 | +14.769% | 6 | 17 | -97.262% |
| 2025-08-26 | 98.6500 | 98.6500 | 98.6500 | 98.6500 | -7.674% | 1 | 15 | -96.858% |
| 2025-08-20 | 106.8500 | 106.8500 | 106.8500 | 106.8500 | +16.776% | 1 | 15 | -97.099% |
| 2025-08-11 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | -2.139% | 2 | 14 | -96.612% |
| 2025-08-08 | 96.0000 | 96.0000 | 93.5000 | 93.5000 | -1.579% | 2 | 14 | -96.684% |
| 2025-08-07 | 93.0000 | 95.0000 | 93.0000 | 95.0000 | +4.373% | 2 | 13 | -96.737% |
| 2025-08-04 | 91.0200 | 91.0200 | 91.0200 | 91.0200 | +4.023% | 8 | 11 | -96.594% |
| 2025-07-31 | 87.5000 | 87.5000 | 87.5000 | 87.5000 | -25.532% | 1 | 3 | -96.457% |
| 2025-07-18 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 0.000% | 2 | 2 | -97.362% |