GEV270115P00770000
GEV Jan 15 2027 770.00 Put
optionOPRA
EODOct 29, 2026
26.50USD-7.278%(-2.08)4Vol218OI
GEV270115P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 23.37 | 26.50 | 23.37 | 26.50 | -7.278% | 4 | 216 | 0.000% |
| 2026-10-28 | 37.20 | 37.93 | 28.58 | 28.58 | -21.913% | 15 | 211 | -7.278% |
| 2026-10-26 | 39.52 | 39.52 | 36.60 | 36.60 | -26.076% | 5 | 208 | -27.596% |
| 2026-10-23 | 54.17 | 54.17 | 49.51 | 49.51 | -11.065% | 3 | 206 | -46.475% |
| 2026-10-22 | 53.00 | 55.67 | 50.50 | 55.67 | +94.650% | 20 | 193 | -52.398% |
| 2026-10-20 | 28.40 | 28.60 | 28.40 | 28.60 | +20.675% | 2 | 193 | -7.343% |
| 2026-10-19 | 24.30 | 24.90 | 23.70 | 23.70 | -8.140% | 4 | 192 | +11.814% |
| 2026-10-16 | 23.30 | 25.80 | 23.30 | 25.80 | -2.642% | 21 | 176 | +2.713% |
| 2026-10-15 | 35.70 | 35.70 | 26.40 | 26.50 | +3.113% | 37 | 144 | 0.000% |
| 2026-10-14 | 22.60 | 25.70 | 22.60 | 25.70 | +73.064% | 23 | 131 | +3.113% |
| 2026-10-13 | 14.85 | 14.85 | 14.85 | 14.85 | +5.996% | 7 | 130 | +78.451% |
| 2026-10-09 | 14.01 | 14.01 | 14.01 | 14.01 | -21.863% | 1 | 130 | +89.151% |
| 2026-10-08 | 14.35 | 17.93 | 14.35 | 17.93 | +15.677% | 2 | 129 | +47.797% |
| 2026-10-07 | 15.50 | 15.50 | 15.50 | 15.50 | +27.677% | 1 | 128 | +70.968% |
| 2026-10-06 | 12.53 | 12.73 | 12.00 | 12.14 | -39.901% | 13 | 125 | +118.287% |
| 2026-10-02 | 20.00 | 20.20 | 20.00 | 20.20 | -14.043% | 10 | 119 | +31.188% |
| 2026-09-30 | 23.50 | 23.50 | 23.50 | 23.50 | +5.145% | 1 | 118 | +12.766% |
| 2026-09-29 | 22.35 | 22.35 | 22.35 | 22.35 | -28.594% | 1 | 118 | +18.568% |
| 2026-09-18 | 31.30 | 31.30 | 31.30 | 31.30 | -4.281% | 10 | 118 | -15.335% |
| 2026-09-17 | 29.80 | 32.70 | 29.80 | 32.70 | -3.254% | 7 | 124 | -18.960% |
| 2026-09-16 | 39.00 | 39.00 | 33.80 | 33.80 | -23.356% | 6 | 129 | -21.598% |
| 2026-09-15 | 44.20 | 44.25 | 44.10 | 44.10 | -7.450% | 16 | 123 | -39.909% |
| 2026-09-14 | 44.40 | 47.65 | 44.40 | 47.65 | +55.821% | 53 | 100 | -44.386% |
| 2026-09-09 | 29.10 | 30.88 | 29.10 | 30.58 | +8.826% | 7 | 106 | -13.342% |
| 2026-09-08 | 28.51 | 28.51 | 28.10 | 28.10 | -10.395% | 4 | 108 | -5.694% |
| 2026-09-04 | 31.36 | 31.36 | 31.36 | 31.36 | -7.765% | 1 | 109 | -15.497% |
| 2026-09-03 | 34.00 | 34.00 | 34.00 | 34.00 | -20.561% | 1 | 108 | -22.059% |
| 2026-09-02 | 42.68 | 44.64 | 42.00 | 42.80 | -0.465% | 5 | 107 | -38.084% |
| 2026-09-01 | 46.46 | 46.46 | 43.00 | 43.00 | -0.693% | 2 | 107 | -38.372% |
| 2026-08-31 | 44.25 | 44.30 | 43.30 | 43.30 | +9.898% | 11 | 102 | -38.799% |
| 2026-08-28 | 39.50 | 39.50 | 39.40 | 39.40 | +3.684% | 4 | 105 | -32.741% |
| 2026-08-26 | 38.00 | 38.10 | 38.00 | 38.00 | -9.265% | 4 | 104 | -30.263% |
| 2026-08-25 | 41.20 | 41.88 | 41.20 | 41.88 | +2.471% | 8 | 104 | -36.724% |
| 2026-08-24 | 40.87 | 40.87 | 40.87 | 40.87 | +0.914% | 1 | 103 | -35.160% |
| 2026-08-20 | 40.50 | 40.50 | 40.30 | 40.50 | +63.835% | 4 | 99 | -34.568% |
| 2026-08-17 | 26.34 | 26.34 | 24.72 | 24.72 | -36.387% | 6 | 99 | +7.201% |
| 2026-08-11 | 38.87 | 38.87 | 38.86 | 38.86 | -11.882% | 2 | 98 | -31.806% |
| 2026-08-05 | 44.10 | 44.10 | 44.10 | 44.10 | -9.371% | 9 | 98 | -39.909% |
| 2026-08-03 | 48.29 | 48.66 | 48.29 | 48.66 | -29.784% | 7 | 91 | -45.540% |
| 2026-07-28 | 70.00 | 70.00 | 69.30 | 69.30 | +33.116% | 4 | 87 | -61.760% |
| 2026-07-23 | 52.20 | 52.20 | 52.06 | 52.06 | -10.319% | 11 | 78 | -49.097% |
| 2026-07-22 | 58.05 | 58.05 | 58.05 | 58.05 | +10.361% | 1 | 77 | -54.350% |
| 2026-07-17 | 52.60 | 52.60 | 52.60 | 52.60 | -5.054% | 15 | 62 | -49.620% |
| 2026-07-16 | 55.40 | 55.40 | 55.40 | 55.40 | +7.157% | 1 | 62 | -52.166% |
| 2026-07-15 | 52.00 | 52.00 | 51.70 | 51.70 | +3.815% | 2 | 63 | -48.743% |
| 2026-07-13 | 49.80 | 49.80 | 49.80 | 49.80 | -1.581% | 1 | 63 | -46.787% |
| 2026-07-09 | 50.80 | 50.80 | 50.60 | 50.60 | -11.228% | 2 | 63 | -47.628% |
| 2026-07-07 | 56.50 | 57.00 | 56.50 | 57.00 | +48.052% | 16 | 48 | -53.509% |
| 2026-07-01 | 38.60 | 38.60 | 38.50 | 38.50 | +5.479% | 2 | 48 | -31.169% |
| 2026-06-30 | 36.70 | 36.70 | 36.50 | 36.50 | -18.253% | 2 | 49 | -27.397% |
| 2026-06-23 | 44.65 | 44.65 | 44.65 | 44.65 | +22.095% | 2 | 49 | -40.649% |
| 2026-06-22 | 36.69 | 36.69 | 36.09 | 36.57 | -6.709% | 9 | 49 | -27.536% |
| 2026-06-18 | 39.20 | 39.20 | 39.20 | 39.20 | -20.000% | 2 | 50 | -32.398% |
| 2026-06-17 | 49.00 | 49.00 | 49.00 | 49.00 | -34.667% | 2 | 50 | -45.918% |
| 2026-06-11 | 77.30 | 78.30 | 75.00 | 75.00 | +15.207% | 52 | 34 | -64.667% |
| 2026-06-04 | 65.70 | 66.40 | 64.90 | 65.10 | -1.928% | 11 | 26 | -59.293% |
| 2026-06-01 | 66.38 | 66.38 | 66.38 | 66.38 | +35.056% | 1 | 25 | -60.078% |
| 2026-05-05 | 49.00 | 49.15 | 48.70 | 49.15 | -30.016% | 8 | 26 | -46.083% |
| 2026-04-20 | 70.23 | 70.23 | 70.23 | 70.23 | -1.542% | 4 | 26 | -62.267% |
| 2026-04-15 | 71.33 | 71.33 | 71.33 | 71.33 | +3.452% | 1 | 30 | -62.849% |
| 2026-04-14 | 69.10 | 69.10 | 68.95 | 68.95 | -0.934% | 2 | 30 | -61.566% |
| 2026-04-13 | 69.60 | 69.60 | 69.60 | 69.60 | -25.839% | 1 | 29 | -61.925% |
| 2026-04-01 | 93.85 | 93.85 | 93.85 | 93.85 | -14.448% | 3 | 28 | -71.763% |
| 2026-03-31 | 109.30 | 109.70 | 109.10 | 109.70 | +9.590% | 6 | 26 | -75.843% |
| 2026-02-25 | 100.20 | 100.20 | 100.10 | 100.10 | -18.618% | 2 | 24 | -73.526% |
| 2026-02-18 | 123.00 | 123.00 | 123.00 | 123.00 | +0.985% | 2 | 24 | -78.455% |
| 2026-02-12 | 121.80 | 121.80 | 121.80 | 121.80 | -11.573% | 2 | 22 | -78.243% |
| 2026-02-06 | 137.74 | 137.74 | 137.74 | 137.74 | -11.535% | 4 | 23 | -80.761% |
| 2026-02-05 | 155.90 | 155.90 | 154.10 | 155.70 | -16.542% | 17 | 19 | -82.980% |
| 2025-12-29 | 186.56 | 186.56 | 186.56 | 186.56 | +9.099% | 1 | 4 | -85.795% |
| 2025-12-16 | 171.40 | 171.40 | 171.00 | 171.00 | +5.231% | 2 | 3 | -84.503% |
| 2025-12-10 | 163.20 | 163.20 | 162.50 | 162.50 | -30.466% | 2 | 2 | -83.692% |
| 2025-11-19 | 233.50 | 233.70 | 233.50 | 233.70 | 0.000% | 2 | 1 | -88.661% |