GEV270115P00700000
GEV Jan 15 2027 700.00 Put
optionOPRA
EODOct 29, 2026
11.70USD-13.333%(-1.80)12Vol989OI
GEV270115P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 13.4000 | 13.4000 | 11.4300 | 11.7000 | -13.333% | 12 | 986 | 0.000% |
| 2026-10-28 | 16.9300 | 19.1400 | 13.4500 | 13.5000 | +7.143% | 66 | 929 | -13.333% |
| 2026-10-27 | 16.5000 | 18.8000 | 12.6000 | 12.6000 | -35.385% | 115 | 882 | -7.143% |
| 2026-10-26 | 26.5000 | 26.5000 | 19.5000 | 19.5000 | -31.095% | 7 | 886 | -40.000% |
| 2026-10-23 | 28.0000 | 31.8600 | 26.2000 | 28.3000 | -5.509% | 310 | 799 | -58.657% |
| 2026-10-22 | 13.5300 | 31.0400 | 13.5300 | 29.9500 | +145.895% | 223 | 678 | -60.935% |
| 2026-10-21 | 11.7000 | 12.1800 | 11.0100 | 12.1800 | +0.744% | 8 | 673 | -3.941% |
| 2026-10-19 | 11.0000 | 12.0900 | 11.0000 | 12.0900 | -3.280% | 2 | 672 | -3.226% |
| 2026-10-16 | 12.9000 | 13.0000 | 11.4100 | 12.5000 | -6.716% | 13 | 667 | -6.400% |
| 2026-10-15 | 16.3300 | 16.3300 | 13.4000 | 13.4000 | +12.605% | 9 | 658 | -12.687% |
| 2026-10-14 | 9.5000 | 12.9000 | 9.5000 | 11.9000 | +60.377% | 12 | 652 | -1.681% |
| 2026-10-13 | 7.5600 | 7.5600 | 7.4200 | 7.4200 | -3.636% | 10 | 660 | +57.682% |
| 2026-10-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -11.494% | 2 | 662 | +51.948% |
| 2026-10-08 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +6.098% | 4 | 666 | +34.483% |
| 2026-10-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +34.206% | 1 | 666 | +42.683% |
| 2026-10-06 | 7.0000 | 7.0000 | 6.0000 | 6.1100 | -28.118% | 13 | 676 | +91.489% |
| 2026-10-05 | 10.2000 | 11.1000 | 8.5000 | 8.5000 | -10.526% | 24 | 653 | +37.647% |
| 2026-10-02 | 10.8900 | 10.8900 | 9.5000 | 9.5000 | -9.524% | 2 | 651 | +23.158% |
| 2026-10-01 | 13.0000 | 13.0000 | 10.5000 | 10.5000 | -12.500% | 2 | 650 | +11.429% |
| 2026-09-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.756% | 1 | 651 | -2.500% |
| 2026-09-28 | 12.5000 | 12.5000 | 11.9100 | 11.9100 | -14.929% | 6 | 656 | -1.763% |
| 2026-09-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -6.292% | 1 | 655 | -16.429% |
| 2026-09-23 | 14.7600 | 14.9400 | 14.7600 | 14.9400 | -2.987% | 6 | 650 | -21.687% |
| 2026-09-21 | 14.0000 | 15.4000 | 13.9000 | 15.4000 | -7.563% | 15 | 656 | -24.026% |
| 2026-09-18 | 16.7000 | 16.7000 | 16.6600 | 16.6600 | +1.958% | 2 | 657 | -29.772% |
| 2026-09-17 | 13.8000 | 16.3400 | 13.8000 | 16.3400 | -9.222% | 11 | 656 | -28.397% |
| 2026-09-16 | 18.9000 | 21.1000 | 18.0000 | 18.0000 | -26.531% | 3 | 657 | -35.000% |
| 2026-09-15 | 23.5000 | 25.0000 | 22.9000 | 24.5000 | -5.039% | 15 | 664 | -52.245% |
| 2026-09-14 | 25.0000 | 26.7400 | 23.1000 | 25.8000 | +60.050% | 29 | 648 | -54.651% |
| 2026-09-11 | 16.4200 | 16.4200 | 16.0000 | 16.1200 | -17.418% | 17 | 642 | -27.419% |
| 2026-09-10 | 20.0000 | 20.0000 | 19.5000 | 19.5200 | +9.050% | 4 | 640 | -40.061% |
| 2026-09-04 | 17.2000 | 17.9000 | 17.2000 | 17.9000 | -15.962% | 7 | 640 | -34.637% |
| 2026-09-02 | 21.0000 | 21.3000 | 21.0000 | 21.3000 | -13.765% | 3 | 643 | -45.070% |
| 2026-09-01 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -1.200% | 3 | 642 | -52.632% |
| 2026-08-31 | 24.9900 | 25.0000 | 24.9900 | 25.0000 | +16.713% | 2 | 640 | -53.200% |
| 2026-08-28 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | +7.100% | 1 | 641 | -45.378% |
| 2026-08-27 | 20.5000 | 20.5000 | 19.7000 | 20.0000 | -3.382% | 3 | 641 | -41.500% |
| 2026-08-26 | 22.8900 | 22.8900 | 20.4000 | 20.7000 | -13.750% | 4 | 642 | -43.478% |
| 2026-08-25 | 22.6000 | 24.0000 | 22.6000 | 24.0000 | -4.762% | 14 | 641 | -51.250% |
| 2026-08-24 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +11.504% | 10 | 651 | -53.571% |
| 2026-08-20 | 24.5000 | 25.8000 | 22.4000 | 22.6000 | +1.802% | 14 | 657 | -48.230% |
| 2026-08-19 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +11.000% | 1 | 658 | -47.297% |
| 2026-08-18 | 19.0000 | 20.0000 | 19.0000 | 20.0000 | +33.333% | 7 | 663 | -41.500% |
| 2026-08-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.765% | 1 | 664 | -22.000% |
| 2026-08-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -9.574% | 2 | 664 | -31.176% |
| 2026-08-12 | 19.7000 | 19.7000 | 18.8000 | 18.8000 | -29.376% | 19 | 647 | -37.766% |
| 2026-08-10 | 27.1600 | 27.1600 | 26.6200 | 26.6200 | -18.593% | 2 | 649 | -56.048% |
| 2026-08-07 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +15.875% | 1 | 649 | -64.220% |
| 2026-08-05 | 29.9000 | 29.9000 | 27.8300 | 28.2200 | -5.933% | 7 | 645 | -58.540% |
| 2026-08-04 | 29.9000 | 30.0200 | 29.4400 | 30.0000 | -15.730% | 11 | 640 | -61.000% |
| 2026-07-31 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -5.067% | 2 | 642 | -67.135% |
| 2026-07-30 | 38.5300 | 39.1100 | 37.5000 | 37.5000 | -26.268% | 3 | 642 | -68.800% |
| 2026-07-29 | 50.8600 | 50.8600 | 50.8600 | 50.8600 | +14.036% | 1 | 642 | -76.996% |
| 2026-07-28 | 50.0000 | 50.0000 | 43.6000 | 44.6000 | +17.989% | 9 | 637 | -73.767% |
| 2026-07-22 | 38.4600 | 38.4600 | 36.9000 | 37.8000 | +18.125% | 19 | 632 | -69.048% |
| 2026-07-21 | 28.4500 | 32.0000 | 28.4500 | 32.0000 | -12.568% | 3 | 633 | -63.438% |
| 2026-07-17 | 38.3000 | 38.3000 | 36.6000 | 36.6000 | +6.087% | 12 | 624 | -68.033% |
| 2026-07-15 | 32.5000 | 35.9000 | 32.5000 | 34.5000 | +8.661% | 4 | 622 | -66.087% |
| 2026-07-14 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -7.971% | 1 | 623 | -63.150% |
| 2026-07-09 | 33.7000 | 35.0000 | 33.7000 | 34.5000 | -7.754% | 3 | 623 | -66.087% |
| 2026-07-07 | 38.1000 | 38.1000 | 37.4000 | 37.4000 | +39.552% | 7 | 623 | -68.717% |
| 2026-07-01 | 26.5000 | 26.8000 | 26.5000 | 26.8000 | +3.077% | 49 | 666 | -56.343% |
| 2026-06-30 | 26.8000 | 26.8000 | 26.0000 | 26.0000 | -14.474% | 2 | 666 | -55.000% |
| 2026-06-24 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +3.051% | 1 | 666 | -61.513% |
| 2026-06-23 | 32.9300 | 32.9300 | 29.2000 | 29.5000 | -10.198% | 6 | 667 | -60.339% |
| 2026-06-17 | 33.3000 | 33.3000 | 32.8500 | 32.8500 | -10.246% | 5 | 668 | -64.384% |
| 2026-06-16 | 36.3000 | 36.6000 | 36.3000 | 36.6000 | -22.128% | 4 | 670 | -68.033% |
| 2026-06-12 | 47.4300 | 47.4300 | 47.0000 | 47.0000 | -13.761% | 6 | 672 | -75.106% |
| 2026-06-11 | 54.3600 | 54.5000 | 54.3600 | 54.5000 | -9.167% | 2 | 671 | -78.532% |
| 2026-06-10 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +10.497% | 1 | 670 | -80.500% |
| 2026-06-09 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | +9.432% | 5 | 670 | -78.453% |
| 2026-06-08 | 49.0000 | 49.6200 | 49.0000 | 49.6200 | -3.010% | 2 | 670 | -76.421% |
| 2026-06-05 | 47.1600 | 51.1600 | 47.1000 | 51.1600 | +8.851% | 14 | 657 | -77.131% |
| 2026-06-04 | 45.3000 | 47.0000 | 45.3000 | 47.0000 | +4.444% | 2 | 657 | -75.106% |
| 2026-06-01 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +9.890% | 10 | 647 | -74.000% |
| 2026-05-28 | 40.8000 | 41.3000 | 40.7000 | 40.9500 | +11.398% | 12 | 648 | -71.429% |
| 2026-05-27 | 36.7600 | 36.7600 | 36.7600 | 36.7600 | -5.623% | 2 | 647 | -68.172% |
| 2026-05-21 | 38.8000 | 39.1500 | 38.8000 | 38.9500 | -2.625% | 6 | 645 | -69.961% |
| 2026-05-20 | 41.5000 | 41.5500 | 40.0000 | 40.0000 | -4.762% | 5 | 644 | -70.750% |
| 2026-05-18 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +3.704% | 1 | 643 | -72.143% |
| 2026-05-15 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +7.713% | 1 | 642 | -71.111% |
| 2026-05-13 | 38.2500 | 38.2500 | 37.6000 | 37.6000 | -3.292% | 4 | 641 | -68.883% |
| 2026-05-12 | 36.2000 | 38.9400 | 36.2000 | 38.8800 | +0.725% | 3 | 638 | -69.907% |
| 2026-05-11 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +1.047% | 1 | 639 | -69.689% |
| 2026-05-08 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | +1.596% | 1 | 638 | -69.372% |
| 2026-05-07 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +7.736% | 5 | 638 | -68.883% |
| 2026-05-05 | 34.0000 | 34.9000 | 34.0000 | 34.9000 | -4.982% | 52 | 588 | -66.476% |
| 2026-05-04 | 37.1500 | 37.1500 | 36.7300 | 36.7300 | -3.823% | 3 | 589 | -68.146% |
| 2026-05-01 | 38.0000 | 38.2500 | 37.7800 | 38.1900 | -2.948% | 106 | 536 | -69.364% |
| 2026-04-28 | 40.5400 | 41.1200 | 39.3500 | 39.3500 | +5.780% | 25 | 536 | -70.267% |
| 2026-04-27 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +8.836% | 1 | 553 | -68.548% |
| 2026-04-24 | 34.1800 | 34.1800 | 34.1800 | 34.1800 | +5.169% | 5 | 552 | -65.769% |
| 2026-04-23 | 32.6700 | 33.3800 | 32.5000 | 32.5000 | -6.609% | 10 | 552 | -64.000% |
| 2026-04-22 | 34.3300 | 36.6300 | 33.7000 | 34.8000 | -30.400% | 20 | 554 | -66.379% |
| 2026-04-17 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -3.475% | 1 | 540 | -76.600% |
| 2026-04-16 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | +1.569% | 10 | 541 | -77.413% |
| 2026-04-15 | 50.7000 | 51.2000 | 50.7000 | 51.0000 | +3.030% | 8 | 541 | -77.059% |
| 2026-04-14 | 49.2000 | 49.7000 | 49.0400 | 49.5000 | -1.296% | 62 | 541 | -76.364% |
| 2026-04-13 | 49.2000 | 50.1500 | 49.2000 | 50.1500 | -4.111% | 11 | 535 | -76.670% |
| 2026-04-10 | 57.1000 | 57.1000 | 52.3000 | 52.3000 | -4.037% | 12 | 525 | -77.629% |
| 2026-04-09 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | -7.986% | 1 | 535 | -78.532% |
| 2026-04-08 | 64.2000 | 64.2000 | 59.2300 | 59.2300 | -16.812% | 2 | 536 | -80.246% |
| 2026-04-06 | 72.2900 | 72.2900 | 71.2000 | 71.2000 | 0.000% | 2 | 537 | -83.567% |
| 2026-04-01 | 72.8500 | 72.8500 | 71.2000 | 71.2000 | -18.029% | 2 | 538 | -83.567% |
| 2026-03-31 | 86.8600 | 86.8600 | 86.8600 | 86.8600 | -6.280% | 1 | 539 | -86.530% |
| 2026-03-30 | 88.5500 | 92.9100 | 88.5500 | 92.6800 | +16.725% | 13 | 540 | -87.376% |
| 2026-03-27 | 80.4600 | 80.4600 | 79.4000 | 79.4000 | +4.556% | 10 | 530 | -85.264% |
| 2026-03-26 | 69.8600 | 75.9400 | 69.8600 | 75.9400 | +15.939% | 2 | 527 | -84.593% |
| 2026-03-25 | 65.0000 | 65.5000 | 64.7500 | 65.5000 | -7.486% | 19 | 525 | -82.137% |
| 2026-03-24 | 76.0000 | 76.0000 | 70.8000 | 70.8000 | +1.988% | 7 | 538 | -83.475% |
| 2026-03-23 | 74.5300 | 74.5300 | 69.0000 | 69.4200 | -15.341% | 3 | 537 | -83.146% |
| 2026-03-20 | 75.7700 | 82.5000 | 75.7700 | 82.0000 | -7.334% | 3 | 537 | -85.732% |
| 2026-03-19 | 85.0000 | 88.4900 | 85.0000 | 88.4900 | +13.303% | 4 | 536 | -86.778% |
| 2026-03-18 | 78.0000 | 78.1000 | 77.8000 | 78.1000 | -13.606% | 22 | 534 | -85.019% |
| 2026-03-13 | 87.6200 | 91.0000 | 87.5000 | 90.4000 | +7.287% | 178 | 534 | -87.058% |
| 2026-03-11 | 80.0000 | 84.2600 | 80.0000 | 84.2600 | +1.335% | 21 | 510 | -86.114% |
| 2026-03-10 | 83.4000 | 83.9500 | 82.9000 | 83.1500 | -11.543% | 146 | 500 | -85.929% |
| 2026-03-09 | 97.2000 | 97.2000 | 94.0000 | 94.0000 | -5.802% | 25 | 470 | -87.553% |
| 2026-03-06 | 99.7900 | 99.7900 | 99.7900 | 99.7900 | +4.056% | 1 | 475 | -88.275% |
| 2026-03-05 | 87.0000 | 95.9000 | 87.0000 | 95.9000 | +16.383% | 28 | 476 | -87.800% |
| 2026-03-03 | 82.2600 | 92.0000 | 81.9000 | 82.4000 | +10.753% | 8 | 468 | -85.801% |
| 2026-03-02 | 75.0000 | 75.0000 | 74.4000 | 74.4000 | -4.615% | 21 | 466 | -84.274% |
| 2026-02-27 | 77.0700 | 78.1700 | 76.8300 | 78.0000 | +3.038% | 47 | 482 | -85.000% |
| 2026-02-26 | 75.0000 | 75.7000 | 75.0000 | 75.7000 | +0.933% | 6 | 467 | -84.544% |
| 2026-02-25 | 72.0000 | 75.0000 | 72.0000 | 75.0000 | -0.885% | 18 | 456 | -84.400% |
| 2026-02-24 | 74.2000 | 76.9000 | 74.2000 | 75.6700 | -14.109% | 9 | 456 | -84.538% |
| 2026-02-23 | 84.4000 | 88.1000 | 84.4000 | 88.1000 | -2.111% | 2 | 455 | -86.720% |
| 2026-02-17 | 93.0000 | 93.0000 | 90.0000 | 90.0000 | -1.736% | 3 | 455 | -87.000% |
| 2026-02-12 | 92.6500 | 92.6500 | 91.5900 | 91.5900 | -0.337% | 6 | 455 | -87.226% |
| 2026-02-09 | 99.0200 | 99.0200 | 91.9000 | 91.9000 | -26.125% | 51 | 453 | -87.269% |
| 2026-02-04 | 100.0000 | 124.4000 | 100.0000 | 124.4000 | +22.321% | 10 | 454 | -90.595% |
| 2026-02-03 | 97.0000 | 102.2000 | 97.0000 | 101.7000 | -0.625% | 5 | 453 | -88.496% |
| 2026-02-02 | 102.3400 | 102.3400 | 102.3400 | 102.3400 | -12.079% | 2 | 452 | -88.568% |
| 2026-01-29 | 117.8000 | 121.7800 | 116.4000 | 116.4000 | +2.285% | 35 | 450 | -89.948% |
| 2026-01-28 | 119.0000 | 120.0000 | 113.8000 | 113.8000 | -11.198% | 171 | 418 | -89.719% |
| 2026-01-26 | 128.3500 | 128.4000 | 125.0000 | 128.1500 | -11.253% | 22 | 261 | -90.870% |
| 2026-01-22 | 144.4000 | 144.4000 | 144.4000 | 144.4000 | +15.891% | 1 | 243 | -91.898% |
| 2026-01-20 | 125.0700 | 125.2200 | 123.5000 | 124.6000 | -0.962% | 14 | 242 | -90.610% |
| 2026-01-16 | 128.1000 | 128.4100 | 124.6900 | 125.8100 | -12.632% | 10 | 226 | -90.700% |
| 2026-01-15 | 144.0000 | 144.0000 | 144.0000 | 144.0000 | +1.458% | 1 | 226 | -91.875% |
| 2026-01-13 | 143.4000 | 143.4000 | 141.9300 | 141.9300 | -6.931% | 3 | 226 | -91.756% |
| 2026-01-09 | 152.5000 | 152.5000 | 152.5000 | 152.5000 | +15.094% | 1 | 225 | -92.328% |
| 2026-01-07 | 132.5000 | 132.5000 | 132.5000 | 132.5000 | -0.211% | 8 | 224 | -91.170% |
| 2026-01-05 | 132.7300 | 132.7800 | 132.7200 | 132.7800 | -5.676% | 10 | 207 | -91.188% |
| 2025-12-22 | 142.0000 | 142.0000 | 140.7700 | 140.7700 | -4.866% | 2 | 207 | -91.689% |
| 2025-12-18 | 147.9700 | 147.9700 | 147.9700 | 147.9700 | +5.092% | 1 | 208 | -92.093% |
| 2025-12-17 | 140.4000 | 140.8000 | 140.4000 | 140.8000 | +8.416% | 2 | 207 | -91.690% |
| 2025-12-11 | 129.8700 | 129.8700 | 129.8700 | 129.8700 | +11.476% | 1 | 207 | -90.991% |
| 2025-12-10 | 121.3000 | 121.3200 | 116.5000 | 116.5000 | -24.790% | 104 | 206 | -89.957% |
| 2025-12-05 | 155.7000 | 155.7000 | 154.9000 | 154.9000 | -8.289% | 2 | 104 | -92.447% |
| 2025-12-02 | 169.0000 | 169.0000 | 168.9000 | 168.9000 | -8.007% | 2 | 104 | -93.073% |
| 2025-11-19 | 183.2000 | 183.6000 | 183.2000 | 183.6000 | +3.146% | 2 | 104 | -93.627% |
| 2025-11-17 | 178.0000 | 178.0000 | 178.0000 | 178.0000 | +0.056% | 1 | 104 | -93.427% |
| 2025-10-24 | 170.5000 | 177.9000 | 170.4000 | 177.9000 | -0.615% | 7 | 105 | -93.423% |
| 2025-10-17 | 179.0000 | 179.0000 | 179.0000 | 179.0000 | +2.286% | 1 | 103 | -93.464% |
| 2025-10-16 | 175.0000 | 175.0000 | 175.0000 | 175.0000 | +12.000% | 1 | 102 | -93.314% |
| 2025-10-14 | 156.2500 | 156.2500 | 156.2500 | 156.2500 | -9.838% | 50 | 101 | -92.512% |
| 2025-09-26 | 173.2000 | 173.3000 | 173.2000 | 173.3000 | +4.650% | 2 | 52 | -93.249% |
| 2025-09-16 | 160.0000 | 168.0000 | 160.0000 | 165.6000 | +3.500% | 3 | 53 | -92.935% |
| 2025-08-14 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | +2.894% | 50 | 51 | -92.688% |
| 2025-07-25 | 155.5000 | 155.5000 | 155.5000 | 155.5000 | -6.325% | 1 | 1 | -92.476% |
| 2025-07-23 | 166.0000 | 166.0000 | 166.0000 | 166.0000 | 0.000% | 1 | 1 | -92.952% |