GEV270115P00750000
GEV Jan 15 2027 750.00 Put
optionOPRA
EODOct 29, 2026
22.50USD-2.003%(-0.46)16Vol659OI
GEV270115P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 23.50 | 23.50 | 19.0500 | 22.5000 | -2.003% | 16 | 671 | 0.000% |
| 2026-10-28 | 25.60 | 33.00 | 22.2800 | 22.9600 | +1.145% | 62 | 638 | -2.003% |
| 2026-10-27 | 28.50 | 28.50 | 22.7000 | 22.7000 | -28.165% | 13 | 643 | -0.881% |
| 2026-10-26 | 42.00 | 42.00 | 31.6000 | 31.6000 | -24.941% | 15 | 646 | -28.797% |
| 2026-10-23 | 49.17 | 49.90 | 41.6100 | 42.1000 | -7.958% | 59 | 669 | -46.556% |
| 2026-10-22 | 23.63 | 47.00 | 23.6300 | 45.7400 | +138.229% | 106 | 645 | -50.809% |
| 2026-10-21 | 19.20 | 19.20 | 19.2000 | 19.2000 | -17.949% | 2 | 643 | +17.188% |
| 2026-10-20 | 23.40 | 23.40 | 22.5000 | 23.4000 | +17.352% | 8 | 647 | -3.846% |
| 2026-10-19 | 18.90 | 19.94 | 18.9000 | 19.9400 | -7.256% | 3 | 644 | +12.839% |
| 2026-10-16 | 19.10 | 21.50 | 18.1000 | 21.5000 | -1.826% | 31 | 626 | +4.651% |
| 2026-10-15 | 22.50 | 22.80 | 21.8000 | 21.9000 | +12.596% | 54 | 589 | +2.740% |
| 2026-10-14 | 10.61 | 21.50 | 10.6100 | 19.4500 | +66.239% | 113 | 515 | +15.681% |
| 2026-10-13 | 12.40 | 12.63 | 11.7000 | 11.7000 | -14.599% | 44 | 517 | +92.308% |
| 2026-10-09 | 11.85 | 13.70 | 11.8500 | 13.7000 | -5.517% | 2 | 518 | +64.234% |
| 2026-10-08 | 13.47 | 14.50 | 11.9000 | 14.5000 | +13.547% | 14 | 514 | +55.172% |
| 2026-10-07 | 12.05 | 12.85 | 12.0000 | 12.7700 | +31.649% | 16 | 501 | +76.194% |
| 2026-10-06 | 12.45 | 12.45 | 9.4500 | 9.7000 | -27.068% | 12 | 498 | +131.959% |
| 2026-10-05 | 15.74 | 15.74 | 13.3000 | 13.3000 | -17.031% | 5 | 499 | +69.173% |
| 2026-10-02 | 15.94 | 17.20 | 15.9400 | 16.0300 | -18.629% | 3 | 496 | +40.362% |
| 2026-10-01 | 19.70 | 19.70 | 19.7000 | 19.7000 | +0.716% | 1 | 497 | +14.213% |
| 2026-09-30 | 19.15 | 19.56 | 19.1500 | 19.5600 | +0.308% | 7 | 490 | +15.031% |
| 2026-09-29 | 18.50 | 19.50 | 18.5000 | 19.5000 | -11.364% | 4 | 490 | +15.385% |
| 2026-09-28 | 19.55 | 22.00 | 19.5500 | 22.0000 | +5.112% | 2 | 492 | +2.273% |
| 2026-09-25 | 23.40 | 23.40 | 20.8000 | 20.9300 | -9.784% | 8 | 492 | +7.501% |
| 2026-09-23 | 23.20 | 23.20 | 23.2000 | 23.2000 | +0.870% | 2 | 490 | -3.017% |
| 2026-09-22 | 24.90 | 24.90 | 22.6800 | 23.0000 | 0.000% | 3 | 490 | -2.174% |
| 2026-09-21 | 23.00 | 23.40 | 22.7200 | 23.0000 | -11.470% | 9 | 489 | -2.174% |
| 2026-09-18 | 26.90 | 26.90 | 25.9800 | 25.9800 | -3.599% | 2 | 487 | -13.395% |
| 2026-09-17 | 22.40 | 27.03 | 22.4000 | 26.9500 | -13.344% | 8 | 485 | -16.512% |
| 2026-09-16 | 31.10 | 31.10 | 31.1000 | 31.1000 | -15.991% | 1 | 484 | -27.653% |
| 2026-09-15 | 37.05 | 37.65 | 37.0200 | 37.0200 | -5.969% | 18 | 467 | -39.222% |
| 2026-09-14 | 40.20 | 40.20 | 39.3700 | 39.3700 | +60.041% | 14 | 458 | -42.850% |
| 2026-09-11 | 25.16 | 25.20 | 24.3400 | 24.6000 | -19.344% | 29 | 457 | -8.537% |
| 2026-09-10 | 30.00 | 30.60 | 28.7700 | 30.5000 | +17.308% | 5 | 454 | -26.230% |
| 2026-09-09 | 26.27 | 26.27 | 26.0000 | 26.0000 | -4.587% | 21 | 473 | -13.462% |
| 2026-09-04 | 27.21 | 27.66 | 27.1500 | 27.2500 | -3.982% | 5 | 472 | -17.431% |
| 2026-09-03 | 28.38 | 28.38 | 28.3800 | 28.3800 | -7.857% | 1 | 471 | -20.719% |
| 2026-09-02 | 34.70 | 34.70 | 30.6000 | 30.8000 | -16.259% | 20 | 480 | -26.948% |
| 2026-09-01 | 38.12 | 39.97 | 36.7800 | 36.7800 | -2.776% | 41 | 462 | -38.825% |
| 2026-08-31 | 38.50 | 38.50 | 37.8000 | 37.8300 | +11.956% | 275 | 237 | -40.523% |
| 2026-08-28 | 32.90 | 34.00 | 32.9000 | 33.7900 | +12.633% | 27 | 227 | -33.412% |
| 2026-08-27 | 31.22 | 31.30 | 30.0000 | 30.0000 | -3.537% | 3 | 226 | -25.000% |
| 2026-08-26 | 31.10 | 31.10 | 31.1000 | 31.1000 | -14.088% | 1 | 225 | -27.653% |
| 2026-08-25 | 36.20 | 36.22 | 36.2000 | 36.2000 | +2.260% | 14 | 229 | -37.845% |
| 2026-08-24 | 36.08 | 37.40 | 35.4000 | 35.4000 | +0.999% | 7 | 233 | -36.441% |
| 2026-08-20 | 35.90 | 35.90 | 35.0000 | 35.0500 | +7.187% | 16 | 220 | -35.806% |
| 2026-08-19 | 32.70 | 32.70 | 32.7000 | 32.7000 | +5.348% | 2 | 220 | -31.193% |
| 2026-08-18 | 30.89 | 31.20 | 30.8900 | 31.0400 | +14.623% | 22 | 218 | -27.513% |
| 2026-08-13 | 27.98 | 27.98 | 27.0800 | 27.0800 | -28.549% | 3 | 218 | -16.913% |
| 2026-08-10 | 38.00 | 38.00 | 37.9000 | 37.9000 | -7.561% | 5 | 222 | -40.633% |
| 2026-08-07 | 41.00 | 41.00 | 41.0000 | 41.0000 | +6.771% | 5 | 222 | -45.122% |
| 2026-08-05 | 38.40 | 38.40 | 38.4000 | 38.4000 | -8.571% | 1 | 221 | -41.406% |
| 2026-08-04 | 41.00 | 42.31 | 41.0000 | 42.0000 | -0.474% | 11 | 232 | -46.429% |
| 2026-07-31 | 42.20 | 42.20 | 42.2000 | 42.2000 | -18.846% | 1 | 233 | -46.682% |
| 2026-07-30 | 52.20 | 52.20 | 52.0000 | 52.0000 | -24.132% | 2 | 233 | -56.731% |
| 2026-07-29 | 66.12 | 68.54 | 66.0200 | 68.5400 | +16.367% | 4 | 233 | -67.172% |
| 2026-07-28 | 63.00 | 63.00 | 58.9000 | 58.9000 | +15.490% | 2 | 232 | -61.800% |
| 2026-07-27 | 51.00 | 51.00 | 51.0000 | 51.0000 | +2.000% | 1 | 232 | -55.882% |
| 2026-07-22 | 50.00 | 50.00 | 49.0000 | 50.0000 | +8.932% | 26 | 208 | -55.000% |
| 2026-07-20 | 44.75 | 46.00 | 44.7500 | 45.9000 | -6.327% | 6 | 209 | -50.980% |
| 2026-07-17 | 49.00 | 49.00 | 49.0000 | 49.0000 | +7.692% | 1 | 208 | -54.082% |
| 2026-07-15 | 50.00 | 52.80 | 45.5000 | 45.5000 | -3.191% | 25 | 192 | -50.549% |
| 2026-07-13 | 47.00 | 47.00 | 47.0000 | 47.0000 | +2.174% | 3 | 190 | -52.128% |
| 2026-07-09 | 46.10 | 46.50 | 45.8000 | 46.0000 | -10.331% | 8 | 191 | -51.087% |
| 2026-07-07 | 51.50 | 51.94 | 51.1000 | 51.3000 | +19.804% | 32 | 181 | -56.140% |
| 2026-07-02 | 41.80 | 42.82 | 40.9000 | 42.8200 | +25.572% | 6 | 178 | -47.454% |
| 2026-06-30 | 34.68 | 34.68 | 34.1000 | 34.1000 | -11.977% | 3 | 178 | -34.018% |
| 2026-06-29 | 38.74 | 38.74 | 38.7400 | 38.7400 | -3.680% | 1 | 177 | -41.920% |
| 2026-06-24 | 40.60 | 40.60 | 40.2200 | 40.2200 | +0.050% | 5 | 177 | -44.058% |
| 2026-06-23 | 38.70 | 41.19 | 38.7000 | 40.2000 | +22.748% | 3 | 175 | -44.030% |
| 2026-06-22 | 32.62 | 32.75 | 32.6200 | 32.7500 | -2.905% | 2 | 175 | -31.298% |
| 2026-06-18 | 33.73 | 33.73 | 33.7300 | 33.7300 | -21.558% | 1 | 176 | -33.294% |
| 2026-06-17 | 43.00 | 43.00 | 43.0000 | 43.0000 | -15.570% | 1 | 176 | -47.674% |
| 2026-06-16 | 47.18 | 50.93 | 47.1800 | 50.9300 | -7.400% | 19 | 179 | -55.822% |
| 2026-06-15 | 55.00 | 55.00 | 55.0000 | 55.0000 | -20.174% | 1 | 180 | -59.091% |
| 2026-06-11 | 75.00 | 75.00 | 68.9000 | 68.9000 | -12.774% | 2 | 179 | -67.344% |
| 2026-06-10 | 78.79 | 79.20 | 78.2000 | 78.9900 | +13.983% | 8 | 173 | -71.515% |
| 2026-06-09 | 71.60 | 73.00 | 69.2000 | 69.3000 | +9.151% | 14 | 159 | -67.532% |
| 2026-06-08 | 65.00 | 65.00 | 63.1700 | 63.4900 | -0.642% | 3 | 158 | -64.561% |
| 2026-06-05 | 62.66 | 63.90 | 62.6600 | 63.9000 | +8.012% | 2 | 157 | -64.789% |
| 2026-06-04 | 59.10 | 59.26 | 59.1000 | 59.1600 | +6.595% | 5 | 154 | -61.968% |
| 2026-06-03 | 55.50 | 55.50 | 55.5000 | 55.5000 | -4.261% | 4 | 154 | -59.459% |
| 2026-06-02 | 58.00 | 58.77 | 57.9700 | 57.9700 | -1.479% | 12 | 163 | -61.187% |
| 2026-05-29 | 58.84 | 58.84 | 58.8400 | 58.8400 | +12.162% | 5 | 158 | -61.761% |
| 2026-05-28 | 50.00 | 52.77 | 50.0000 | 52.4600 | +10.442% | 4 | 159 | -57.110% |
| 2026-05-27 | 47.50 | 47.50 | 47.5000 | 47.5000 | +9.195% | 1 | 158 | -52.632% |
| 2026-05-26 | 42.62 | 43.50 | 41.5700 | 43.5000 | -13.690% | 3 | 157 | -48.276% |
| 2026-05-21 | 51.10 | 51.10 | 50.4000 | 50.4000 | -1.157% | 3 | 156 | -55.357% |
| 2026-05-20 | 50.99 | 50.99 | 50.9900 | 50.9900 | -6.543% | 2 | 154 | -55.874% |
| 2026-05-19 | 54.56 | 54.56 | 54.5600 | 54.5600 | -5.360% | 2 | 152 | -58.761% |
| 2026-05-18 | 56.97 | 57.98 | 55.5000 | 57.6500 | +19.358% | 10 | 142 | -60.971% |
| 2026-05-08 | 49.10 | 49.20 | 48.3000 | 48.3000 | -2.424% | 8 | 138 | -53.416% |
| 2026-05-07 | 48.50 | 49.50 | 48.0500 | 49.5000 | +4.211% | 6 | 136 | -54.545% |
| 2026-05-04 | 47.50 | 47.50 | 47.5000 | 47.5000 | -3.651% | 1 | 136 | -52.632% |
| 2026-05-01 | 48.68 | 49.40 | 48.3500 | 49.3000 | +4.449% | 46 | 136 | -54.361% |
| 2026-04-27 | 47.20 | 47.20 | 47.2000 | 47.2000 | +7.517% | 1 | 136 | -52.331% |
| 2026-04-24 | 43.90 | 43.90 | 43.9000 | 43.9000 | +2.810% | 1 | 135 | -48.747% |
| 2026-04-23 | 41.78 | 42.70 | 41.6000 | 42.7000 | -7.073% | 64 | 134 | -47.307% |
| 2026-04-22 | 41.90 | 45.95 | 41.9000 | 45.9500 | -28.203% | 78 | 136 | -51.034% |
| 2026-04-21 | 62.40 | 64.00 | 62.4000 | 64.0000 | 0.000% | 2 | 66 | -64.844% |
| 2026-04-17 | 64.00 | 64.00 | 64.0000 | 64.0000 | +0.946% | 1 | 66 | -64.844% |
| 2026-04-15 | 63.40 | 63.40 | 63.4000 | 63.4000 | +3.476% | 1 | 65 | -64.511% |
| 2026-04-14 | 63.60 | 63.60 | 61.2700 | 61.2700 | -2.746% | 3 | 65 | -63.277% |
| 2026-04-13 | 63.80 | 63.80 | 63.0000 | 63.0000 | -4.313% | 2 | 64 | -64.286% |
| 2026-04-10 | 65.84 | 65.84 | 65.8400 | 65.8400 | -4.580% | 1 | 65 | -65.826% |
| 2026-04-09 | 69.00 | 69.00 | 69.0000 | 69.0000 | -22.646% | 8 | 64 | -67.391% |
| 2026-04-06 | 89.20 | 89.20 | 89.2000 | 89.2000 | +2.907% | 1 | 56 | -74.776% |
| 2026-04-01 | 90.04 | 90.04 | 86.6700 | 86.6800 | -14.263% | 7 | 56 | -74.042% |
| 2026-03-31 | 99.60 | 101.30 | 99.6000 | 101.1000 | -12.468% | 7 | 53 | -77.745% |
| 2026-03-30 | 111.32 | 115.60 | 111.3200 | 115.5000 | +13.235% | 4 | 49 | -80.519% |
| 2026-03-27 | 102.00 | 102.00 | 102.0000 | 102.0000 | +8.407% | 1 | 49 | -77.941% |
| 2026-03-26 | 94.09 | 94.09 | 94.0900 | 94.0900 | +14.048% | 4 | 49 | -76.087% |
| 2026-03-25 | 82.50 | 82.50 | 81.0000 | 82.5000 | -6.463% | 4 | 53 | -72.727% |
| 2026-03-24 | 88.20 | 88.20 | 88.2000 | 88.2000 | -1.672% | 1 | 51 | -74.490% |
| 2026-03-23 | 85.50 | 89.90 | 85.5000 | 89.7000 | -19.160% | 15 | 50 | -74.916% |
| 2026-03-13 | 110.96 | 110.96 | 110.9600 | 110.9600 | +7.208% | 5 | 47 | -79.722% |
| 2026-03-10 | 104.70 | 104.70 | 103.5000 | 103.5000 | -12.251% | 11 | 42 | -78.261% |
| 2026-03-09 | 117.95 | 117.95 | 117.9500 | 117.9500 | -4.802% | 10 | 39 | -80.924% |
| 2026-03-06 | 123.90 | 123.90 | 123.9000 | 123.9000 | +33.975% | 1 | 31 | -81.840% |
| 2026-03-02 | 92.48 | 92.48 | 92.4800 | 92.4800 | -0.559% | 1 | 30 | -75.670% |
| 2026-02-25 | 92.10 | 93.00 | 92.1000 | 93.0000 | -2.105% | 4 | 31 | -75.806% |
| 2026-02-24 | 95.00 | 95.00 | 95.0000 | 95.0000 | -13.099% | 1 | 31 | -76.316% |
| 2026-02-23 | 109.32 | 109.32 | 109.3200 | 109.3200 | +3.132% | 1 | 30 | -79.418% |
| 2026-02-20 | 106.00 | 106.00 | 106.0000 | 106.0000 | -1.101% | 1 | 30 | -78.774% |
| 2026-02-19 | 107.18 | 107.18 | 107.1800 | 107.1800 | -3.441% | 4 | 30 | -79.007% |
| 2026-02-17 | 114.68 | 114.68 | 111.0000 | 111.0000 | -5.047% | 6 | 30 | -79.730% |
| 2026-02-13 | 115.00 | 116.90 | 115.0000 | 116.9000 | +7.248% | 12 | 27 | -80.753% |
| 2026-02-12 | 109.00 | 109.00 | 109.0000 | 109.0000 | -0.909% | 1 | 27 | -79.358% |
| 2026-02-11 | 110.00 | 110.00 | 110.0000 | 110.0000 | -7.563% | 1 | 26 | -79.545% |
| 2026-02-10 | 119.00 | 119.00 | 119.0000 | 119.0000 | -5.556% | 1 | 25 | -81.092% |
| 2026-02-02 | 128.20 | 128.20 | 126.0000 | 126.0000 | -9.222% | 16 | 25 | -82.143% |
| 2026-01-30 | 137.00 | 138.80 | 137.0000 | 138.8000 | -2.937% | 6 | 14 | -83.790% |
| 2026-01-29 | 150.10 | 150.10 | 143.0000 | 143.0000 | -10.401% | 2 | 9 | -84.266% |
| 2026-01-26 | 159.60 | 159.60 | 159.6000 | 159.6000 | -5.729% | 5 | 7 | -85.902% |
| 2025-12-29 | 169.70 | 169.70 | 169.3000 | 169.3000 | +2.544% | 2 | 7 | -86.710% |
| 2025-12-16 | 165.90 | 165.90 | 165.1000 | 165.1000 | +11.404% | 2 | 6 | -86.372% |
| 2025-12-10 | 148.20 | 148.20 | 148.2000 | 148.2000 | -20.575% | 5 | 5 | -84.818% |
| 2025-12-05 | 186.59 | 186.59 | 186.5900 | 186.5900 | -0.011% | 1 | 1 | -87.941% |
| 2025-10-15 | 186.61 | 186.61 | 186.6100 | 186.6100 | +6.330% | 1 | 2 | -87.943% |
| 2025-07-31 | 175.50 | 175.50 | 175.5000 | 175.5000 | -5.594% | 1 | 1 | -87.179% |
| 2025-07-25 | 185.90 | 185.90 | 185.9000 | 185.9000 | 0.000% | 1 | 1 | -87.897% |