Dark

GEV20270115P600
GEV Jan 15 2027 600.00 Put (GEV270115P00600000)
option OPRA

EOD

Sep 11, 2026

5.70-19.718%(-1.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.1600	6.1600	5.4000	5.7000	-19.718%	8	1,761	0.000%
2026-09-10	6.7500	7.1000	6.4300	7.1000	+19.730%	68	1,760	-19.718%
2026-09-08	5.9300	5.9300	5.9300	5.9300	-18.767%	1	1,727	-3.879%
2026-09-03	7.4800	7.4800	7.3000	7.3000	-4.700%	2	1,727	-21.918%
2026-09-02	8.7800	9.0500	7.6600	7.6600	-14.889%	20	1,728	-25.587%
2026-09-01	9.6200	9.6200	8.8000	9.0000	-2.174%	208	1,734	-36.667%
2026-08-31	9.2000	9.2000	9.2000	9.2000	+21.053%	6	1,838	-38.043%
2026-08-28	8.0000	8.2000	7.6000	7.6000	+8.571%	4	1,833	-25.000%
2026-08-27	8.0000	8.0000	7.0000	7.0000	-15.663%	6	1,833	-18.571%
2026-08-25	8.5400	8.5400	8.3000	8.3000	-10.753%	2	1,837	-31.325%
2026-08-24	9.3000	9.3000	9.3000	9.3000	+2.198%	1	1,835	-38.710%
2026-08-21	9.3000	9.3000	9.1000	9.1000	+9.639%	2	1,836	-37.363%
2026-08-18	8.3000	8.3000	8.3000	8.3000	+22.963%	1	1,837	-31.325%
2026-08-17	6.7500	6.7500	6.7500	6.7500	-19.643%	2	1,836	-15.556%
2026-08-12	8.4000	8.4000	8.4000	8.4000	-17.808%	1	1,838	-32.143%
2026-08-11	10.2200	10.2200	10.2200	10.2200	-21.385%	1	1,839	-44.227%
2026-08-07	13.5000	13.9100	13.0000	13.0000	-7.143%	99	1,840	-56.154%
2026-08-04	13.5000	15.9800	13.5000	14.0000	-27.083%	21	1,749	-59.286%
2026-07-30	21.0000	21.0000	19.2000	19.2000	-23.536%	8	1,750	-70.313%
2026-07-29	26.0000	26.0000	24.0000	25.1100	+10.374%	8	1,756	-77.300%
2026-07-28	22.7500	22.7500	22.7500	22.7500	+19.110%	1	1,753	-74.945%
2026-07-27	18.2000	19.1000	18.2000	19.1000	+9.644%	2	1,754	-70.157%
2026-07-24	18.4000	18.4000	17.4200	17.4200	-8.074%	51	1,754	-67.279%
2026-07-22	19.6000	19.7000	18.6500	18.9500	+16.975%	15	1,742	-69.921%
2026-07-21	16.2000	16.2000	16.2000	16.2000	-10.497%	2	1,738	-64.815%
2026-07-20	19.1000	19.4000	18.1000	18.1000	-8.122%	3	1,736	-68.508%
2026-07-16	18.7800	19.7000	18.7000	19.7000	+10.056%	211	1,734	-71.066%
2026-07-13	17.9000	17.9000	17.9000	17.9000	+3.949%	1	1,933	-68.156%
2026-07-09	17.2200	17.2200	17.2200	17.2200	-9.843%	2	1,933	-66.899%
2026-07-07	19.2000	20.2100	17.5000	19.1000	+21.656%	665	1,935	-70.157%
2026-07-02	15.7000	15.7000	15.7000	15.7000	+9.790%	1	1,542	-63.694%
2026-07-01	14.3000	14.7000	14.3000	14.3000	+8.333%	4	1,542	-60.140%
2026-06-30	13.2000	13.2000	13.2000	13.2000	-12.000%	2	1,541	-56.818%
2026-06-23	15.2400	16.0000	15.0000	15.0000	+20.676%	6	1,541	-62.000%
2026-06-22	12.6500	12.6500	12.2000	12.4300	-9.534%	169	1,540	-54.143%
2026-06-18	13.8000	14.5000	13.5000	13.7400	-18.019%	13	1,553	-58.515%
2026-06-17	18.0000	18.5000	16.7600	16.7600	-9.405%	4	1,553	-65.990%
2026-06-16	18.8200	18.8200	18.5000	18.5000	-13.551%	6	1,553	-69.189%
2026-06-15	21.2500	21.5900	21.2500	21.4000	-12.079%	22	1,548	-73.364%
2026-06-12	25.8500	25.8500	24.3400	24.3400	-25.566%	2	1,526	-76.582%
2026-06-10	29.5000	32.7000	29.3000	32.7000	+5.484%	14	1,526	-82.569%
2026-06-09	31.0000	31.0000	31.0000	31.0000	+19.231%	1	1,526	-81.613%
2026-06-08	26.0000	26.0000	26.0000	26.0000	-1.887%	2	1,525	-78.077%
2026-06-05	26.5000	26.5000	26.5000	26.5000	+13.248%	1	1,527	-78.491%
2026-06-02	23.9300	23.9400	23.1000	23.4000	-2.092%	403	1,528	-75.641%
2026-06-01	24.6500	24.6500	23.6000	23.9000	+8.243%	10	1,328	-76.151%
2026-05-28	20.9200	23.2000	20.3000	22.0800	+9.037%	313	1,327	-74.185%
2026-05-27	20.2500	20.2500	20.2500	20.2500	+10.959%	10	1,218	-71.852%
2026-05-26	18.2500	18.2500	18.2500	18.2500	+1.389%	1	1,218	-68.767%
2026-05-22	18.0000	18.0000	18.0000	18.0000	-24.083%	5	1,217	-68.333%
2026-05-19	25.0000	25.0000	23.7000	23.7100	-3.303%	81	1,212	-75.960%
2026-05-18	24.0000	24.5200	23.5200	24.5200	+15.117%	89	1,084	-76.754%
2026-05-14	21.3000	21.3000	21.3000	21.3000	-3.182%	1	1,084	-73.239%
2026-05-13	22.0000	22.0000	22.0000	22.0000	+5.871%	3	1,082	-74.091%
2026-05-11	19.4000	21.8000	19.4000	20.7800	-5.545%	6	1,082	-72.570%
2026-05-08	21.0000	22.0000	21.0000	22.0000	+10.608%	3	1,081	-74.091%
2026-05-05	19.8900	19.8900	19.8900	19.8900	-6.488%	5	1,078	-71.342%
2026-05-04	21.3000	21.3000	21.2700	21.2700	-2.832%	3	1,078	-73.202%
2026-05-01	21.8900	21.8900	21.8900	21.8900	-1.839%	1	1,081	-73.961%
2026-04-29	21.8200	22.9000	21.8100	22.3000	+5.189%	43	1,081	-74.439%
2026-04-27	20.3000	21.4000	20.3000	21.2000	+11.579%	469	1,042	-73.113%
2026-04-24	19.0000	19.0000	19.0000	19.0000	-0.524%	8	872	-70.000%
2026-04-23	19.2000	19.7000	18.5000	19.1000	-4.500%	16	864	-70.157%
2026-04-22	20.0000	20.2500	20.0000	20.0000	-33.444%	22	868	-71.500%
2026-04-21	28.8400	30.0500	28.5000	30.0500	+3.371%	13	865	-81.032%
2026-04-20	28.8000	29.6000	28.5000	29.0700	-6.226%	11	865	-80.392%
2026-04-17	29.9400	31.0000	29.5200	31.0000	+1.639%	7	866	-81.613%
2026-04-16	30.7000	30.7500	29.8800	30.5000	+3.006%	113	865	-81.311%
2026-04-15	29.3000	29.6100	29.0700	29.6100	+0.714%	12	814	-80.750%
2026-04-14	29.0000	29.8000	28.0800	29.4000	-1.902%	219	818	-80.612%
2026-04-13	28.7000	30.6000	28.5900	29.9700	-1.414%	106	787	-80.981%
2026-04-10	30.9200	30.9200	29.8000	30.4000	-3.185%	40	779	-81.250%
2026-04-09	33.6000	33.6000	31.0000	31.4000	-11.350%	12	781	-81.847%
2026-04-08	35.2000	35.4200	35.2000	35.4200	-20.225%	5	784	-83.907%
2026-04-07	44.4000	44.4000	44.4000	44.4000	+1.139%	1	779	-87.162%
2026-04-06	44.0000	44.0000	43.5300	43.9000	-1.348%	3	779	-87.016%
2026-04-01	44.5000	44.5000	44.5000	44.5000	-19.820%	1	779	-87.191%
2026-03-31	55.5000	55.5000	55.5000	55.5000	-2.220%	1	778	-89.730%
2026-03-30	56.7600	56.7600	56.7600	56.7600	+9.154%	1	779	-89.958%
2026-03-27	50.9700	52.0000	50.0000	52.0000	+10.874%	7	778	-89.038%
2026-03-26	44.0000	47.1000	43.5000	46.9000	+14.390%	5	777	-87.846%
2026-03-25	41.0000	41.0000	41.0000	41.0000	-8.195%	1	778	-86.098%
2026-03-24	45.6200	46.2500	44.6600	44.6600	-14.115%	10	779	-87.237%
2026-03-19	52.9700	52.9700	52.0000	52.0000	+10.874%	2	784	-89.038%
2026-03-18	47.2300	47.2300	46.9000	46.9000	-10.633%	2	784	-87.846%
2026-03-16	52.8000	52.8000	52.4800	52.4800	-8.412%	2	783	-89.139%
2026-03-13	55.8500	57.3000	55.6700	57.3000	+9.414%	5	784	-90.052%
2026-03-12	53.7500	53.7500	52.3700	52.3700	+1.947%	2	787	-89.116%
2026-03-11	52.2500	52.2500	51.3700	51.3700	+1.542%	3	787	-88.904%
2026-03-10	52.0000	52.0000	50.5900	50.5900	-17.066%	2	788	-88.733%
2026-03-09	61.0000	61.0000	61.0000	61.0000	-1.454%	2	787	-90.656%
2026-03-06	63.4000	63.4000	58.4200	61.9000	+0.487%	9	839	-90.792%
2026-03-05	55.3000	61.6000	55.2500	61.6000	+25.714%	8	836	-90.747%
2026-03-03	56.9000	57.7000	49.0000	49.0000	+8.986%	105	834	-88.367%
2026-03-02	44.9100	44.9600	44.9100	44.9600	-2.261%	8	765	-87.322%
2026-02-27	46.0000	46.0000	46.0000	46.0000	+1.099%	1	773	-87.609%
2026-02-26	46.7000	49.0000	45.5000	45.5000	-1.302%	9	772	-87.473%
2026-02-25	45.0600	46.1000	44.5900	46.1000	-3.958%	8	770	-87.636%
2026-02-24	47.8500	48.0000	46.4000	48.0000	-10.615%	8	770	-88.125%
2026-02-23	53.2000	54.6000	53.2000	53.7000	+2.481%	6	764	-89.385%
2026-02-20	52.4000	53.8000	52.4000	52.4000	+2.124%	98	758	-89.122%
2026-02-19	54.0000	54.0000	51.3100	51.3100	-5.017%	35	759	-88.891%
2026-02-18	54.0200	54.0200	54.0200	54.0200	-1.782%	1	756	-89.448%
2026-02-17	59.2000	59.2000	55.0000	55.0000	-4.514%	14	755	-89.636%
2026-02-13	57.6000	57.6000	57.6000	57.6000	+10.769%	50	710	-90.104%
2026-02-11	56.3200	56.4000	52.0000	52.0000	-11.565%	16	710	-89.038%
2026-02-10	59.0000	59.0200	58.3900	58.8000	+1.730%	6	708	-90.306%
2026-02-09	59.5800	59.5800	57.8000	57.8000	-11.863%	347	704	-90.138%
2026-02-06	69.0000	69.0000	64.4400	65.5800	-8.917%	19	653	-91.308%
2026-02-04	60.0000	72.0000	60.0000	72.0000	+11.628%	15	644	-92.083%
2026-02-02	62.0000	64.5000	62.0000	64.5000	-5.147%	15	642	-91.163%
2026-01-30	64.1000	68.0000	64.1000	68.0000	-4.225%	7	637	-91.618%
2026-01-29	71.5600	73.0000	70.5000	71.0000	+5.185%	6	636	-91.972%
2026-01-28	74.0700	78.0000	67.5000	67.5000	-23.383%	139	636	-91.556%
2026-01-22	88.9300	89.0000	88.1000	88.1000	+4.384%	4	517	-93.530%
2026-01-21	85.0000	85.0000	84.4000	84.4000	+4.585%	2	519	-93.246%
2026-01-20	78.2000	80.7000	78.2000	80.7000	+0.875%	21	519	-92.937%
2026-01-16	80.0000	81.9000	80.0000	80.0000	-11.583%	5	519	-92.875%
2026-01-15	89.2000	90.4800	88.8000	90.4800	-2.184%	53	519	-93.700%
2026-01-14	92.0000	92.5000	92.0000	92.5000	-1.070%	6	468	-93.838%
2026-01-12	93.5000	93.5000	93.5000	93.5000	-4.034%	2	464	-93.904%
2026-01-09	96.1000	98.0000	96.1000	97.4300	+1.384%	10	466	-94.150%
2026-01-08	90.7600	99.0000	90.7600	96.1000	+13.998%	52	456	-94.069%
2026-01-07	81.2500	84.3000	81.2500	84.3000	+3.499%	3	410	-93.238%
2026-01-06	86.8900	86.8900	81.4500	81.4500	-1.273%	5	409	-93.002%
2026-01-05	78.6000	82.8000	78.6000	82.5000	-0.913%	4	406	-93.091%
2026-01-02	84.5400	84.5400	83.2600	83.2600	-4.584%	3	404	-93.154%
2025-12-30	87.2600	87.2600	87.2600	87.2600	-2.503%	10	401	-93.468%
2025-12-29	89.9900	89.9900	89.5000	89.5000	+4.678%	2	391	-93.631%
2025-12-26	87.5000	88.8000	85.5000	85.5000	-0.581%	31	391	-93.333%
2025-12-24	86.0000	86.0000	86.0000	86.0000	-3.262%	1	392	-93.372%
2025-12-23	90.5000	90.5000	88.9000	88.9000	+1.023%	3	392	-93.588%
2025-12-22	90.9000	90.9000	88.0000	88.0000	-3.825%	3	393	-93.523%
2025-12-19	92.2000	92.2000	91.5000	91.5000	-6.556%	2	392	-93.770%
2025-12-18	93.6000	97.9200	93.6000	97.9200	-1.776%	2	392	-94.179%
2025-12-17	92.5000	99.6900	92.5000	99.6900	+19.033%	3	392	-94.282%
2025-12-16	80.4000	85.0000	80.4000	83.7500	+2.509%	101	391	-93.194%
2025-12-15	81.7000	81.7000	81.7000	81.7000	-9.121%	1	298	-93.023%
2025-12-12	81.1300	89.9000	81.1300	89.9000	+24.948%	4	299	-93.660%
2025-12-10	78.8700	79.0000	71.9500	71.9500	-28.493%	139	299	-92.078%
2025-12-05	100.6200	100.6200	100.6200	100.6200	-1.062%	1	212	-94.335%
2025-12-04	107.7800	107.7800	101.7000	101.7000	-6.440%	3	211	-94.395%
2025-12-03	109.3000	109.3000	108.7000	108.7000	-0.275%	4	211	-94.756%
2025-12-02	109.0000	109.0000	109.0000	109.0000	-6.034%	1	210	-94.771%
2025-11-26	116.0000	116.0000	116.0000	116.0000	-9.805%	2	209	-95.086%
2025-11-25	128.6100	128.6100	128.6100	128.6100	+17.991%	2	209	-95.568%
2025-11-20	109.0000	109.0000	109.0000	109.0000	-17.299%	1	209	-94.771%
2025-11-04	127.3700	132.7000	127.3700	131.8000	+8.926%	80	209	-95.675%
2025-10-30	121.0000	121.0000	121.0000	121.0000	-2.135%	1	141	-95.289%
2025-10-28	125.1000	126.5500	123.6400	123.6400	-1.088%	34	140	-95.390%
2025-10-22	119.0000	129.0000	119.0000	125.0000	+4.227%	4	119	-95.440%
2025-10-21	121.0000	121.0000	119.9300	119.9300	+7.464%	2	118	-95.247%
2025-10-15	111.6000	111.6000	111.6000	111.6000	+9.412%	1	119	-94.892%
2025-10-13	104.0000	104.0000	102.0000	102.0000	-10.369%	6	118	-94.412%
2025-10-10	113.8000	113.8000	113.8000	113.8000	+5.370%	1	117	-94.991%
2025-10-08	108.0000	108.0000	108.0000	108.0000	-5.882%	1	116	-94.722%
2025-09-26	114.4000	114.7500	114.4000	114.7500	-1.671%	2	116	-95.033%
2025-09-25	116.7000	116.7000	116.7000	116.7000	+6.400%	10	116	-95.116%
2025-09-17	111.0000	111.0000	109.6800	109.6800	+6.506%	4	106	-94.803%
2025-09-10	102.9800	102.9800	102.9800	102.9800	-17.944%	1	106	-94.465%
2025-09-05	125.6000	125.6000	125.5000	125.5000	+8.658%	2	106	-95.458%
2025-09-04	115.6000	115.7200	115.5000	115.5000	+5.010%	5	105	-95.065%
2025-08-29	102.8000	111.8500	102.8000	109.9900	+6.466%	12	91	-94.818%
2025-08-28	103.1900	103.3100	102.9700	103.3100	-4.076%	12	91	-94.483%
2025-08-26	107.7000	107.7000	107.7000	107.7000	-6.307%	1	80	-94.708%
2025-08-25	114.5000	114.9500	114.5000	114.9500	-1.626%	24	80	-95.041%
2025-08-19	116.1000	116.8500	116.1000	116.8500	+7.399%	2	57	-95.122%
2025-08-15	109.2000	109.2000	108.8000	108.8000	+0.462%	2	57	-94.761%
2025-08-14	108.3000	108.3000	108.3000	108.3000	+7.697%	1	57	-94.737%
2025-08-01	100.5600	100.5600	100.5600	100.5600	+0.964%	1	56	-94.332%
2025-07-30	99.6000	99.6000	99.6000	99.6000	-0.180%	1	55	-94.277%
2025-07-29	99.7800	99.7800	99.7800	99.7800	-2.176%	1	54	-94.287%
2025-07-25	102.0000	102.0000	102.0000	102.0000	-6.043%	2	54	-94.412%
2025-07-23	108.6000	111.8000	108.5000	108.5600	-39.437%	53	52	-94.749%
2025-05-28	179.2500	179.2500	179.2500	179.2500	0.000%	1	1	-96.820%

.dark-mode .BFcbFJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BFcbFJ{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P600GEV Jan 15 2027 600.00 Put (GEV270115P00600000)option OPRA

GEV20270115P600
GEV Jan 15 2027 600.00 Put (GEV270115P00600000)
option OPRA