Dark

GEV20270115P700
GEV Jan 15 2027 700.00 Put (GEV270115P00700000)
option OPRA

EOD

Sep 11, 2026

16.12-17.418%(-3.40)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	16.4200	16.4200	16.0000	16.1200	-17.418%	17	648	0.000%
2026-09-10	20.0000	20.0000	19.5000	19.5200	+9.050%	4	642	-17.418%
2026-09-04	17.2000	17.9000	17.2000	17.9000	-15.962%	7	640	-9.944%
2026-09-02	21.0000	21.3000	21.0000	21.3000	-13.765%	3	640	-24.319%
2026-09-01	24.7000	24.7000	24.7000	24.7000	-1.200%	3	643	-34.737%
2026-08-31	24.9900	25.0000	24.9900	25.0000	+16.713%	2	642	-35.520%
2026-08-28	21.4200	21.4200	21.4200	21.4200	+7.100%	1	640	-24.743%
2026-08-27	20.5000	20.5000	19.7000	20.0000	-3.382%	3	641	-19.400%
2026-08-26	22.8900	22.8900	20.4000	20.7000	-13.750%	4	641	-22.126%
2026-08-25	22.6000	24.0000	22.6000	24.0000	-4.762%	14	642	-32.833%
2026-08-24	25.2000	25.2000	25.2000	25.2000	+11.504%	10	641	-36.032%
2026-08-20	24.5000	25.8000	22.4000	22.6000	+1.802%	14	651	-28.673%
2026-08-19	22.2000	22.2000	22.2000	22.2000	+11.000%	1	657	-27.387%
2026-08-18	19.0000	20.0000	19.0000	20.0000	+33.333%	7	658	-19.400%
2026-08-17	15.0000	15.0000	15.0000	15.0000	-11.765%	1	663	+7.467%
2026-08-14	17.0000	17.0000	17.0000	17.0000	-9.574%	2	664	-5.176%
2026-08-12	19.7000	19.7000	18.8000	18.8000	-29.376%	19	664	-14.255%
2026-08-10	27.1600	27.1600	26.6200	26.6200	-18.593%	2	647	-39.444%
2026-08-07	32.7000	32.7000	32.7000	32.7000	+15.875%	1	649	-50.703%
2026-08-05	29.9000	29.9000	27.8300	28.2200	-5.933%	7	649	-42.877%
2026-08-04	29.9000	30.0200	29.4400	30.0000	-15.730%	11	645	-46.267%
2026-07-31	35.6000	35.6000	35.6000	35.6000	-5.067%	2	640	-54.719%
2026-07-30	38.5300	39.1100	37.5000	37.5000	-26.268%	3	642	-57.013%
2026-07-29	50.8600	50.8600	50.8600	50.8600	+14.036%	1	642	-68.305%
2026-07-28	50.0000	50.0000	43.6000	44.6000	+17.989%	9	642	-63.857%
2026-07-22	38.4600	38.4600	36.9000	37.8000	+18.125%	19	637	-57.354%
2026-07-21	28.4500	32.0000	28.4500	32.0000	-12.568%	3	632	-49.625%
2026-07-17	38.3000	38.3000	36.6000	36.6000	+6.087%	12	633	-55.956%
2026-07-15	32.5000	35.9000	32.5000	34.5000	+8.661%	4	624	-53.275%
2026-07-14	31.7500	31.7500	31.7500	31.7500	-7.971%	1	622	-49.228%
2026-07-09	33.7000	35.0000	33.7000	34.5000	-7.754%	3	623	-53.275%
2026-07-07	38.1000	38.1000	37.4000	37.4000	+39.552%	7	623	-56.898%
2026-07-01	26.5000	26.8000	26.5000	26.8000	+3.077%	49	623	-39.851%
2026-06-30	26.8000	26.8000	26.0000	26.0000	-14.474%	2	666	-38.000%
2026-06-24	30.4000	30.4000	30.4000	30.4000	+3.051%	1	666	-46.974%
2026-06-23	32.9300	32.9300	29.2000	29.5000	-10.198%	6	666	-45.356%
2026-06-17	33.3000	33.3000	32.8500	32.8500	-10.246%	5	668	-50.928%
2026-06-16	36.3000	36.6000	36.3000	36.6000	-22.128%	4	668	-55.956%
2026-06-12	47.4300	47.4300	47.0000	47.0000	-13.761%	6	670	-65.702%
2026-06-11	54.3600	54.5000	54.3600	54.5000	-9.167%	2	672	-70.422%
2026-06-10	60.0000	60.0000	60.0000	60.0000	+10.497%	1	671	-73.133%
2026-06-09	54.3000	54.3000	54.3000	54.3000	+9.432%	5	670	-70.313%
2026-06-08	49.0000	49.6200	49.0000	49.6200	-3.010%	2	670	-67.513%
2026-06-05	47.1600	51.1600	47.1000	51.1600	+8.851%	14	670	-68.491%
2026-06-04	45.3000	47.0000	45.3000	47.0000	+4.444%	2	657	-65.702%
2026-06-01	45.0000	45.0000	45.0000	45.0000	+9.890%	10	657	-64.178%
2026-05-28	40.8000	41.3000	40.7000	40.9500	+11.398%	12	647	-60.635%
2026-05-27	36.7600	36.7600	36.7600	36.7600	-5.623%	2	648	-56.148%
2026-05-21	38.8000	39.1500	38.8000	38.9500	-2.625%	6	647	-58.614%
2026-05-20	41.5000	41.5500	40.0000	40.0000	-4.762%	5	645	-59.700%
2026-05-18	42.0000	42.0000	42.0000	42.0000	+3.704%	1	643	-61.619%
2026-05-15	40.5000	40.5000	40.5000	40.5000	+7.713%	1	643	-60.198%
2026-05-13	38.2500	38.2500	37.6000	37.6000	-3.292%	4	642	-57.128%
2026-05-12	36.2000	38.9400	36.2000	38.8800	+0.725%	3	638	-58.539%
2026-05-11	38.6000	38.6000	38.6000	38.6000	+1.047%	1	638	-58.238%
2026-05-08	38.2000	38.2000	38.2000	38.2000	+1.596%	1	639	-57.801%
2026-05-07	37.6000	37.6000	37.6000	37.6000	+7.736%	5	638	-57.128%
2026-05-05	34.0000	34.9000	34.0000	34.9000	-4.982%	52	638	-53.811%
2026-05-04	37.1500	37.1500	36.7300	36.7300	-3.823%	3	588	-56.112%
2026-05-01	38.0000	38.2500	37.7800	38.1900	-2.948%	106	536	-57.790%
2026-04-28	40.5400	41.1200	39.3500	39.3500	+5.780%	25	536	-59.034%
2026-04-27	37.2000	37.2000	37.2000	37.2000	+8.836%	1	553	-56.667%
2026-04-24	34.1800	34.1800	34.1800	34.1800	+5.169%	5	552	-52.838%
2026-04-23	32.6700	33.3800	32.5000	32.5000	-6.609%	10	552	-50.400%
2026-04-22	34.3300	36.6300	33.7000	34.8000	-30.400%	20	554	-53.678%
2026-04-17	50.0000	50.0000	50.0000	50.0000	-3.475%	1	540	-67.760%
2026-04-16	51.8000	51.8000	51.8000	51.8000	+1.569%	10	541	-68.880%
2026-04-15	50.7000	51.2000	50.7000	51.0000	+3.030%	8	541	-68.392%
2026-04-14	49.2000	49.7000	49.0400	49.5000	-1.296%	62	541	-67.434%
2026-04-13	49.2000	50.1500	49.2000	50.1500	-4.111%	11	535	-67.856%
2026-04-10	57.1000	57.1000	52.3000	52.3000	-4.037%	12	525	-69.178%
2026-04-09	54.5000	54.5000	54.5000	54.5000	-7.986%	1	535	-70.422%
2026-04-08	64.2000	64.2000	59.2300	59.2300	-16.812%	2	536	-72.784%
2026-04-06	72.2900	72.2900	71.2000	71.2000	0.000%	2	537	-77.360%
2026-04-01	72.8500	72.8500	71.2000	71.2000	-18.029%	2	538	-77.360%
2026-03-31	86.8600	86.8600	86.8600	86.8600	-6.280%	1	539	-81.441%
2026-03-30	88.5500	92.9100	88.5500	92.6800	+16.725%	13	540	-82.607%
2026-03-27	80.4600	80.4600	79.4000	79.4000	+4.556%	10	530	-79.698%
2026-03-26	69.8600	75.9400	69.8600	75.9400	+15.939%	2	527	-78.773%
2026-03-25	65.0000	65.5000	64.7500	65.5000	-7.486%	19	525	-75.389%
2026-03-24	76.0000	76.0000	70.8000	70.8000	+1.988%	7	538	-77.232%
2026-03-23	74.5300	74.5300	69.0000	69.4200	-15.341%	3	537	-76.779%
2026-03-20	75.7700	82.5000	75.7700	82.0000	-7.334%	3	537	-80.341%
2026-03-19	85.0000	88.4900	85.0000	88.4900	+13.303%	4	536	-81.783%
2026-03-18	78.0000	78.1000	77.8000	78.1000	-13.606%	22	534	-79.360%
2026-03-13	87.6200	91.0000	87.5000	90.4000	+7.287%	178	534	-82.168%
2026-03-11	80.0000	84.2600	80.0000	84.2600	+1.335%	21	510	-80.869%
2026-03-10	83.4000	83.9500	82.9000	83.1500	-11.543%	146	500	-80.613%
2026-03-09	97.2000	97.2000	94.0000	94.0000	-5.802%	25	470	-82.851%
2026-03-06	99.7900	99.7900	99.7900	99.7900	+4.056%	1	475	-83.846%
2026-03-05	87.0000	95.9000	87.0000	95.9000	+16.383%	28	476	-83.191%
2026-03-03	82.2600	92.0000	81.9000	82.4000	+10.753%	8	468	-80.437%
2026-03-02	75.0000	75.0000	74.4000	74.4000	-4.615%	21	466	-78.333%
2026-02-27	77.0700	78.1700	76.8300	78.0000	+3.038%	47	482	-79.333%
2026-02-26	75.0000	75.7000	75.0000	75.7000	+0.933%	6	467	-78.705%
2026-02-25	72.0000	75.0000	72.0000	75.0000	-0.885%	18	456	-78.507%
2026-02-24	74.2000	76.9000	74.2000	75.6700	-14.109%	9	456	-78.697%
2026-02-23	84.4000	88.1000	84.4000	88.1000	-2.111%	2	455	-81.703%
2026-02-17	93.0000	93.0000	90.0000	90.0000	-1.736%	3	455	-82.089%
2026-02-12	92.6500	92.6500	91.5900	91.5900	-0.337%	6	455	-82.400%
2026-02-09	99.0200	99.0200	91.9000	91.9000	-26.125%	51	453	-82.459%
2026-02-04	100.0000	124.4000	100.0000	124.4000	+22.321%	10	454	-87.042%
2026-02-03	97.0000	102.2000	97.0000	101.7000	-0.625%	5	453	-84.149%
2026-02-02	102.3400	102.3400	102.3400	102.3400	-12.079%	2	452	-84.249%
2026-01-29	117.8000	121.7800	116.4000	116.4000	+2.285%	35	450	-86.151%
2026-01-28	119.0000	120.0000	113.8000	113.8000	-11.198%	171	418	-85.835%
2026-01-26	128.3500	128.4000	125.0000	128.1500	-11.253%	22	261	-87.421%
2026-01-22	144.4000	144.4000	144.4000	144.4000	+15.891%	1	243	-88.837%
2026-01-20	125.0700	125.2200	123.5000	124.6000	-0.962%	14	242	-87.063%
2026-01-16	128.1000	128.4100	124.6900	125.8100	-12.632%	10	226	-87.187%
2026-01-15	144.0000	144.0000	144.0000	144.0000	+1.458%	1	226	-88.806%
2026-01-13	143.4000	143.4000	141.9300	141.9300	-6.931%	3	226	-88.642%
2026-01-09	152.5000	152.5000	152.5000	152.5000	+15.094%	1	225	-89.430%
2026-01-07	132.5000	132.5000	132.5000	132.5000	-0.211%	8	224	-87.834%
2026-01-05	132.7300	132.7800	132.7200	132.7800	-5.676%	10	207	-87.860%
2025-12-22	142.0000	142.0000	140.7700	140.7700	-4.866%	2	207	-88.549%
2025-12-18	147.9700	147.9700	147.9700	147.9700	+5.092%	1	208	-89.106%
2025-12-17	140.4000	140.8000	140.4000	140.8000	+8.416%	2	207	-88.551%
2025-12-11	129.8700	129.8700	129.8700	129.8700	+11.476%	1	207	-87.588%
2025-12-10	121.3000	121.3200	116.5000	116.5000	-24.790%	104	206	-86.163%
2025-12-05	155.7000	155.7000	154.9000	154.9000	-8.289%	2	104	-89.593%
2025-12-02	169.0000	169.0000	168.9000	168.9000	-8.007%	2	104	-90.456%
2025-11-19	183.2000	183.6000	183.2000	183.6000	+3.146%	2	104	-91.220%
2025-11-17	178.0000	178.0000	178.0000	178.0000	+0.056%	1	104	-90.944%
2025-10-24	170.5000	177.9000	170.4000	177.9000	-0.615%	7	105	-90.939%
2025-10-17	179.0000	179.0000	179.0000	179.0000	+2.286%	1	103	-90.994%
2025-10-16	175.0000	175.0000	175.0000	175.0000	+12.000%	1	102	-90.789%
2025-10-14	156.2500	156.2500	156.2500	156.2500	-9.838%	50	101	-89.683%
2025-09-26	173.2000	173.3000	173.2000	173.3000	+4.650%	2	52	-90.698%
2025-09-16	160.0000	168.0000	160.0000	165.6000	+3.500%	3	53	-90.266%
2025-08-14	160.0000	160.0000	160.0000	160.0000	+2.894%	50	51	-89.925%
2025-07-25	155.5000	155.5000	155.5000	155.5000	-6.325%	1	1	-89.633%
2025-07-23	166.0000	166.0000	166.0000	166.0000	0.000%	1	1	-90.289%

.dark-mode .TQbMRd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQbMRd{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P700GEV Jan 15 2027 700.00 Put (GEV270115P00700000)option OPRA

GEV20270115P700
GEV Jan 15 2027 700.00 Put (GEV270115P00700000)
option OPRA