GEV270115P00650000
GEV Jan 15 2027 650.00 Put
optionOPRA
EODOct 29, 2026
7.20USD-2.703%(-0.20)2Vol490OI
GEV270115P00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.703% | 2 | 492 | 0.000% |
| 2026-10-28 | 10.0000 | 10.9000 | 7.3000 | 7.4000 | -11.483% | 32 | 470 | -2.703% |
| 2026-10-27 | 9.3400 | 9.3400 | 8.3600 | 8.3600 | -42.464% | 3 | 468 | -13.876% |
| 2026-10-26 | 15.0100 | 15.2600 | 14.5300 | 14.5300 | -17.910% | 3 | 467 | -50.447% |
| 2026-10-23 | 18.2000 | 18.2000 | 16.1000 | 17.7000 | +1.143% | 7 | 462 | -59.322% |
| 2026-10-22 | 13.3000 | 18.8000 | 11.2500 | 17.5000 | +136.486% | 35 | 459 | -58.857% |
| 2026-10-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +0.135% | 1 | 459 | -2.703% |
| 2026-10-16 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -25.354% | 6 | 465 | -2.571% |
| 2026-10-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +50.000% | 1 | 464 | -27.273% |
| 2026-10-14 | 4.0900 | 6.6000 | 4.0900 | 6.6000 | +62.162% | 6 | 464 | +9.091% |
| 2026-10-13 | 3.9000 | 4.0700 | 3.9000 | 4.0700 | -9.556% | 5 | 461 | +76.904% |
| 2026-10-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 2 | 463 | +60.000% |
| 2026-10-09 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +26.087% | 2 | 462 | +65.517% |
| 2026-10-06 | 4.5000 | 4.5000 | 3.4500 | 3.4500 | -27.061% | 4 | 462 | +108.696% |
| 2026-10-05 | 5.8100 | 5.8100 | 4.7300 | 4.7300 | -30.543% | 9 | 465 | +52.220% |
| 2026-09-29 | 9.1000 | 9.1000 | 6.8100 | 6.8100 | -14.232% | 6 | 463 | +5.727% |
| 2026-09-25 | 7.5000 | 7.9400 | 6.4000 | 7.9400 | -6.588% | 7 | 462 | -9.320% |
| 2026-09-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 8 | 461 | -15.294% |
| 2026-09-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 462 | -20.000% |
| 2026-09-17 | 8.5000 | 9.0000 | 8.5000 | 9.0000 | -41.368% | 3 | 463 | -20.000% |
| 2026-09-15 | 15.0000 | 15.4500 | 15.0000 | 15.3500 | -10.286% | 28 | 472 | -53.094% |
| 2026-09-14 | 15.3000 | 17.1100 | 15.3000 | 17.1100 | +71.443% | 2 | 471 | -57.919% |
| 2026-09-11 | 9.9800 | 9.9800 | 9.8700 | 9.9800 | -16.833% | 5 | 469 | -27.856% |
| 2026-09-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.803% | 1 | 468 | -40.000% |
| 2026-09-03 | 12.3400 | 12.3400 | 11.4500 | 11.4500 | -10.477% | 7 | 469 | -37.118% |
| 2026-09-02 | 13.3600 | 13.3600 | 12.5000 | 12.7900 | -14.161% | 7 | 464 | -43.706% |
| 2026-09-01 | 16.5000 | 16.5000 | 14.9000 | 14.9000 | -3.871% | 25 | 462 | -51.678% |
| 2026-08-31 | 15.3000 | 15.5000 | 15.3000 | 15.5000 | +20.623% | 72 | 410 | -53.548% |
| 2026-08-28 | 13.0000 | 13.6000 | 12.8000 | 12.8500 | -3.383% | 18 | 394 | -43.969% |
| 2026-08-26 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -17.391% | 1 | 394 | -45.865% |
| 2026-08-24 | 15.3000 | 16.1000 | 15.3000 | 16.1000 | +11.034% | 4 | 390 | -55.280% |
| 2026-08-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +16.000% | 1 | 389 | -50.345% |
| 2026-08-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +16.171% | 1 | 389 | -42.400% |
| 2026-08-17 | 10.7500 | 10.8800 | 10.7500 | 10.7600 | -2.800% | 6 | 394 | -33.086% |
| 2026-08-14 | 11.0000 | 11.0700 | 11.0000 | 11.0700 | -38.840% | 2 | 394 | -34.959% |
| 2026-08-10 | 18.4400 | 18.4400 | 18.1000 | 18.1000 | -11.144% | 3 | 393 | -60.221% |
| 2026-08-06 | 20.1500 | 20.3700 | 19.4000 | 20.3700 | -3.460% | 21 | 372 | -64.654% |
| 2026-08-04 | 21.9200 | 21.9200 | 21.1000 | 21.1000 | -12.339% | 7 | 366 | -65.877% |
| 2026-07-31 | 24.5000 | 24.7000 | 24.0000 | 24.0700 | -35.642% | 21 | 373 | -70.087% |
| 2026-07-29 | 34.0100 | 37.4000 | 34.0100 | 37.4000 | +47.128% | 3 | 374 | -80.749% |
| 2026-07-23 | 25.7700 | 25.7700 | 25.4200 | 25.4200 | -6.544% | 10 | 364 | -71.676% |
| 2026-07-22 | 27.9000 | 28.1600 | 27.2000 | 27.2000 | +6.667% | 50 | 325 | -73.529% |
| 2026-07-20 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -7.273% | 1 | 325 | -71.765% |
| 2026-07-17 | 27.7000 | 27.7000 | 26.7000 | 27.5000 | +2.230% | 7 | 325 | -73.818% |
| 2026-07-15 | 26.4000 | 26.9000 | 26.4000 | 26.9000 | +15.203% | 3 | 323 | -73.234% |
| 2026-07-14 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -10.192% | 2 | 324 | -69.165% |
| 2026-07-09 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +23.048% | 7 | 319 | -72.308% |
| 2026-06-29 | 21.1300 | 21.1300 | 21.1300 | 21.1300 | -2.402% | 1 | 319 | -65.925% |
| 2026-06-23 | 22.2000 | 22.2000 | 21.6500 | 21.6500 | +21.629% | 2 | 319 | -66.744% |
| 2026-06-22 | 18.0000 | 18.0000 | 17.8000 | 17.8000 | -9.184% | 30 | 344 | -59.551% |
| 2026-06-18 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -12.304% | 1 | 345 | -63.265% |
| 2026-06-17 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -13.439% | 1 | 346 | -67.785% |
| 2026-06-16 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | -28.674% | 1 | 345 | -72.115% |
| 2026-06-12 | 36.0000 | 36.4000 | 36.0000 | 36.2000 | -9.273% | 20 | 335 | -80.110% |
| 2026-06-11 | 40.0000 | 40.2000 | 39.9000 | 39.9000 | -13.261% | 18 | 337 | -81.955% |
| 2026-06-10 | 42.0000 | 46.0000 | 42.0000 | 46.0000 | +28.492% | 2 | 335 | -84.348% |
| 2026-06-08 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +12.579% | 10 | 335 | -79.888% |
| 2026-06-01 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -0.625% | 1 | 335 | -77.358% |
| 2026-05-29 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +7.383% | 21 | 332 | -77.500% |
| 2026-05-28 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +9.158% | 1 | 332 | -75.839% |
| 2026-05-27 | 27.5000 | 27.5000 | 27.1500 | 27.3000 | +9.551% | 32 | 316 | -73.626% |
| 2026-05-26 | 24.9200 | 24.9200 | 24.9200 | 24.9200 | -8.315% | 4 | 312 | -71.108% |
| 2026-05-22 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | -6.854% | 1 | 312 | -73.510% |
| 2026-05-21 | 29.1800 | 29.1800 | 29.1800 | 29.1800 | -4.013% | 3 | 312 | -75.326% |
| 2026-05-15 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +8.571% | 1 | 311 | -76.316% |
| 2026-05-11 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -0.178% | 1 | 310 | -74.286% |
| 2026-05-08 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | -0.883% | 1 | 309 | -74.332% |
| 2026-05-04 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +0.142% | 2 | 307 | -74.558% |
| 2026-05-01 | 28.2600 | 28.2600 | 28.2600 | 28.2600 | -1.875% | 1 | 306 | -74.522% |
| 2026-04-28 | 29.9000 | 29.9000 | 28.8000 | 28.8000 | +4.727% | 2 | 306 | -75.000% |
| 2026-04-27 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +3.774% | 1 | 306 | -73.818% |
| 2026-04-24 | 26.0000 | 26.5000 | 26.0000 | 26.5000 | +5.159% | 8 | 305 | -72.830% |
| 2026-04-23 | 25.2500 | 25.2500 | 25.2000 | 25.2000 | -6.494% | 3 | 301 | -71.429% |
| 2026-04-22 | 26.5000 | 26.9500 | 26.5000 | 26.9500 | -31.180% | 4 | 300 | -73.284% |
| 2026-04-14 | 37.5000 | 39.1600 | 37.4000 | 39.1600 | -2.100% | 16 | 299 | -81.614% |
| 2026-04-10 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -13.043% | 1 | 292 | -82.000% |
| 2026-04-08 | 45.0000 | 46.0000 | 45.0000 | 46.0000 | -18.091% | 4 | 291 | -84.348% |
| 2026-04-06 | 56.1600 | 56.1600 | 56.1600 | 56.1600 | +12.096% | 1 | 292 | -87.179% |
| 2026-03-25 | 51.5900 | 51.5900 | 50.1000 | 50.1000 | -14.796% | 2 | 292 | -85.629% |
| 2026-03-24 | 57.5600 | 58.8000 | 57.5600 | 58.8000 | +3.740% | 2 | 292 | -87.755% |
| 2026-03-23 | 55.4000 | 56.6800 | 55.4000 | 56.6800 | -9.745% | 41 | 291 | -87.297% |
| 2026-03-20 | 62.8000 | 62.8000 | 62.8000 | 62.8000 | -11.736% | 2 | 280 | -88.535% |
| 2026-03-13 | 70.9000 | 71.1500 | 70.8500 | 71.1500 | +5.205% | 12 | 282 | -89.881% |
| 2026-03-10 | 67.6300 | 67.6300 | 67.6300 | 67.6300 | -15.463% | 1 | 280 | -89.354% |
| 2026-03-09 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +5.960% | 1 | 281 | -91.000% |
| 2026-03-05 | 72.3000 | 75.5000 | 72.3000 | 75.5000 | +16.154% | 2 | 327 | -90.464% |
| 2026-03-04 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -1.065% | 2 | 325 | -88.923% |
| 2026-03-03 | 66.0000 | 70.7300 | 64.3600 | 65.7000 | +13.334% | 7 | 324 | -89.041% |
| 2026-03-02 | 57.9600 | 58.0000 | 57.9600 | 57.9700 | -10.333% | 3 | 325 | -87.580% |
| 2026-02-26 | 64.5000 | 64.8000 | 64.5000 | 64.6500 | +7.750% | 8 | 327 | -88.863% |
| 2026-02-25 | 57.9000 | 60.0000 | 57.3000 | 60.0000 | -1.072% | 226 | 227 | -88.000% |
| 2026-02-24 | 60.6500 | 60.6500 | 60.6500 | 60.6500 | -17.483% | 10 | 227 | -88.129% |
| 2026-02-12 | 70.8300 | 73.5000 | 70.8300 | 73.5000 | +0.616% | 2 | 232 | -90.204% |
| 2026-02-11 | 71.2000 | 73.1000 | 71.2000 | 73.0500 | -2.600% | 4 | 231 | -90.144% |
| 2026-02-10 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | +1.351% | 10 | 231 | -90.400% |
| 2026-02-09 | 75.2000 | 75.3000 | 74.0000 | 74.0000 | -11.905% | 9 | 221 | -90.270% |
| 2026-02-06 | 84.7600 | 84.7600 | 83.0000 | 84.0000 | -8.626% | 3 | 221 | -91.429% |
| 2026-02-04 | 83.3000 | 95.2700 | 83.3000 | 91.9300 | +11.742% | 3 | 220 | -92.168% |
| 2026-02-02 | 82.2700 | 82.2700 | 82.2700 | 82.2700 | -2.292% | 1 | 218 | -91.248% |
| 2026-01-30 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | -11.462% | 4 | 218 | -91.449% |
| 2026-01-28 | 95.1000 | 95.1000 | 95.1000 | 95.1000 | -2.462% | 1 | 222 | -92.429% |
| 2026-01-27 | 100.5000 | 100.5000 | 96.9000 | 97.5000 | -6.966% | 7 | 221 | -92.615% |
| 2026-01-26 | 99.6000 | 104.8000 | 99.6000 | 104.8000 | -4.380% | 2 | 223 | -93.130% |
| 2026-01-23 | 110.6000 | 110.6000 | 109.6000 | 109.6000 | -3.137% | 4 | 222 | -93.431% |
| 2026-01-21 | 105.0000 | 113.1500 | 105.0000 | 113.1500 | +9.737% | 3 | 221 | -93.637% |
| 2026-01-20 | 103.3000 | 104.0000 | 103.1000 | 103.1100 | -9.170% | 15 | 220 | -93.017% |
| 2026-01-15 | 113.5200 | 113.5200 | 113.5200 | 113.5200 | -2.808% | 1 | 222 | -93.658% |
| 2026-01-14 | 117.6000 | 117.6000 | 116.8000 | 116.8000 | -7.302% | 2 | 223 | -93.836% |
| 2026-01-09 | 126.0000 | 126.0000 | 126.0000 | 126.0000 | +16.872% | 1 | 222 | -94.286% |
| 2026-01-07 | 105.0000 | 107.8100 | 104.7000 | 107.8100 | +2.141% | 5 | 223 | -93.322% |
| 2026-01-05 | 105.3900 | 105.5500 | 105.3900 | 105.5500 | -4.228% | 11 | 222 | -93.179% |
| 2026-01-02 | 111.1000 | 111.1000 | 110.2100 | 110.2100 | -2.813% | 102 | 222 | -93.467% |
| 2025-12-31 | 114.4000 | 114.4000 | 113.4000 | 113.4000 | -1.562% | 5 | 145 | -93.651% |
| 2025-12-29 | 110.4700 | 115.2000 | 110.4700 | 115.2000 | +2.400% | 12 | 145 | -93.750% |
| 2025-12-26 | 112.5000 | 112.5000 | 112.5000 | 112.5000 | +2.013% | 1 | 145 | -93.600% |
| 2025-12-24 | 111.1000 | 111.1000 | 110.2800 | 110.2800 | -2.982% | 51 | 111 | -93.471% |
| 2025-12-23 | 113.6700 | 113.6700 | 113.6700 | 113.6700 | -0.725% | 1 | 111 | -93.666% |
| 2025-12-22 | 114.5000 | 114.5000 | 114.5000 | 114.5000 | -5.388% | 1 | 110 | -93.712% |
| 2025-12-19 | 120.9400 | 121.0200 | 120.9400 | 121.0200 | -4.558% | 3 | 109 | -94.051% |
| 2025-12-17 | 121.0000 | 126.8000 | 121.0000 | 126.8000 | +20.762% | 11 | 106 | -94.322% |
| 2025-12-15 | 105.3000 | 105.3000 | 105.0000 | 105.0000 | -0.737% | 4 | 107 | -93.143% |
| 2025-12-11 | 105.7800 | 105.7800 | 105.7800 | 105.7800 | +13.742% | 1 | 103 | -93.193% |
| 2025-12-10 | 96.5000 | 96.5000 | 93.0000 | 93.0000 | -25.849% | 2 | 103 | -92.258% |
| 2025-12-04 | 125.4200 | 125.4200 | 125.4200 | 125.4200 | -4.985% | 1 | 102 | -94.259% |
| 2025-11-20 | 132.0000 | 132.0000 | 132.0000 | 132.0000 | -10.143% | 5 | 102 | -94.545% |
| 2025-11-19 | 147.1000 | 147.1000 | 146.9000 | 146.9000 | -7.377% | 2 | 97 | -95.099% |
| 2025-11-18 | 161.1000 | 162.7000 | 158.6000 | 158.6000 | -2.938% | 18 | 96 | -95.460% |
| 2025-11-13 | 163.4000 | 163.4000 | 163.4000 | 163.4000 | +0.430% | 1 | 89 | -95.594% |
| 2025-11-05 | 162.7000 | 162.7000 | 162.6000 | 162.7000 | +9.858% | 3 | 89 | -95.575% |
| 2025-10-30 | 148.1000 | 148.1000 | 148.1000 | 148.1000 | -14.664% | 1 | 89 | -95.138% |
| 2025-10-22 | 173.3000 | 173.5500 | 173.3000 | 173.5500 | +17.981% | 10 | 88 | -95.851% |
| 2025-10-16 | 147.1000 | 147.1000 | 147.1000 | 147.1000 | +5.147% | 1 | 90 | -95.105% |
| 2025-10-15 | 132.7000 | 141.0000 | 132.0000 | 139.9000 | +7.615% | 16 | 90 | -94.853% |
| 2025-10-14 | 139.0500 | 139.0500 | 130.0000 | 130.0000 | -6.690% | 2 | 82 | -94.462% |
| 2025-10-08 | 139.0000 | 139.3200 | 139.0000 | 139.3200 | +2.441% | 2 | 82 | -94.832% |
| 2025-09-19 | 136.0000 | 136.0000 | 136.0000 | 136.0000 | +2.256% | 2 | 80 | -94.706% |
| 2025-09-17 | 133.0000 | 133.0000 | 133.0000 | 133.0000 | +1.861% | 1 | 82 | -94.586% |
| 2025-09-11 | 130.5700 | 130.5700 | 130.5700 | 130.5700 | +2.649% | 5 | 83 | -94.486% |
| 2025-09-10 | 127.0000 | 127.2000 | 126.7000 | 127.2000 | -15.762% | 8 | 80 | -94.340% |
| 2025-09-03 | 151.0000 | 151.0000 | 151.0000 | 151.0000 | +18.898% | 5 | 77 | -95.232% |
| 2025-08-11 | 124.5000 | 127.0000 | 124.5000 | 127.0000 | +2.959% | 3 | 72 | -94.331% |
| 2025-08-04 | 123.3500 | 123.3500 | 123.3500 | 123.3500 | +1.523% | 1 | 71 | -94.163% |
| 2025-07-31 | 121.5000 | 121.5000 | 121.5000 | 121.5000 | -3.033% | 1 | 70 | -94.074% |
| 2025-07-30 | 125.1000 | 125.3000 | 125.0500 | 125.3000 | -3.615% | 7 | 69 | -94.254% |
| 2025-07-29 | 130.0000 | 130.0000 | 130.0000 | 130.0000 | +2.121% | 5 | 68 | -94.462% |
| 2025-07-28 | 127.7000 | 127.7000 | 127.3000 | 127.3000 | -0.547% | 5 | 63 | -94.344% |
| 2025-07-25 | 127.8000 | 128.0000 | 126.0000 | 128.0000 | -4.861% | 6 | 58 | -94.375% |
| 2025-07-23 | 136.1800 | 136.7500 | 134.0000 | 134.5400 | -14.848% | 19 | 54 | -94.648% |
| 2025-07-17 | 158.0000 | 158.0000 | 158.0000 | 158.0000 | -4.039% | 1 | 38 | -95.443% |
| 2025-07-15 | 165.9900 | 165.9900 | 164.6500 | 164.6500 | -3.318% | 2 | 38 | -95.627% |
| 2025-07-14 | 170.3000 | 170.3000 | 170.3000 | 170.3000 | -23.357% | 1 | 37 | -95.772% |
| 2025-05-30 | 221.2000 | 222.2000 | 221.2000 | 222.2000 | +2.114% | 4 | 37 | -96.760% |
| 2025-05-27 | 217.5000 | 217.9000 | 217.5000 | 217.6000 | 0.000% | 72 | 36 | -96.691% |