GEV270115P00780000
GEV Jan 15 2027 780.00 Put
optionOPRA
EODOct 29, 2026
29.36USD-13.875%(-4.73)3Vol259OI
GEV270115P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 27.70 | 29.95 | 27.70 | 29.36 | -13.875% | 3 | 258 | 0.000% |
| 2026-10-28 | 40.80 | 41.50 | 34.09 | 34.09 | +11.042% | 16 | 254 | -13.875% |
| 2026-10-27 | 36.30 | 36.30 | 30.23 | 30.70 | -25.485% | 4 | 254 | -4.365% |
| 2026-10-26 | 43.63 | 43.63 | 41.20 | 41.20 | -25.899% | 34 | 257 | -28.738% |
| 2026-10-23 | 62.50 | 62.50 | 55.60 | 55.60 | -6.774% | 2 | 255 | -47.194% |
| 2026-10-22 | 50.16 | 59.64 | 50.16 | 59.64 | +132.062% | 20 | 253 | -50.771% |
| 2026-10-19 | 27.00 | 27.00 | 25.70 | 25.70 | -5.861% | 2 | 251 | +14.241% |
| 2026-10-16 | 25.90 | 27.30 | 25.20 | 27.30 | -6.186% | 21 | 242 | +7.546% |
| 2026-10-15 | 29.50 | 29.50 | 29.00 | 29.10 | +11.069% | 10 | 235 | +0.893% |
| 2026-10-14 | 18.90 | 26.20 | 18.90 | 26.20 | +58.308% | 25 | 213 | +12.061% |
| 2026-10-13 | 18.50 | 18.50 | 16.55 | 16.55 | +5.414% | 8 | 219 | +77.402% |
| 2026-10-12 | 16.10 | 16.10 | 15.70 | 15.70 | -5.422% | 4 | 221 | +87.006% |
| 2026-10-09 | 16.75 | 16.75 | 16.60 | 16.60 | -5.949% | 2 | 222 | +76.867% |
| 2026-10-08 | 15.85 | 18.72 | 15.85 | 17.65 | +2.023% | 37 | 245 | +66.346% |
| 2026-10-07 | 17.30 | 17.30 | 17.30 | 17.30 | +29.491% | 3 | 243 | +69.711% |
| 2026-10-06 | 13.20 | 14.23 | 13.20 | 13.36 | -39.548% | 16 | 232 | +119.760% |
| 2026-10-02 | 22.10 | 22.10 | 22.10 | 22.10 | +4.739% | 3 | 229 | +32.851% |
| 2026-10-01 | 23.68 | 23.68 | 21.10 | 21.10 | -17.255% | 11 | 229 | +39.147% |
| 2026-09-30 | 25.38 | 25.55 | 25.36 | 25.50 | -3.042% | 7 | 236 | +15.137% |
| 2026-09-29 | 26.30 | 26.30 | 26.30 | 26.30 | +1.741% | 1 | 235 | +11.635% |
| 2026-09-28 | 25.85 | 25.85 | 25.85 | 25.85 | -8.333% | 1 | 234 | +13.578% |
| 2026-09-25 | 28.20 | 28.20 | 28.20 | 28.20 | -4.407% | 2 | 235 | +4.113% |
| 2026-09-22 | 29.50 | 29.50 | 29.50 | 29.50 | +1.584% | 15 | 220 | -0.475% |
| 2026-09-21 | 28.91 | 29.04 | 28.91 | 29.04 | -11.733% | 2 | 222 | +1.102% |
| 2026-09-17 | 33.33 | 33.33 | 32.90 | 32.90 | -21.853% | 2 | 222 | -10.760% |
| 2026-09-16 | 42.20 | 42.20 | 42.10 | 42.10 | -11.181% | 3 | 222 | -30.261% |
| 2026-09-15 | 47.90 | 48.10 | 47.20 | 47.40 | -4.242% | 30 | 224 | -38.059% |
| 2026-09-14 | 49.70 | 50.25 | 49.50 | 49.50 | +54.014% | 52 | 202 | -40.687% |
| 2026-09-11 | 32.14 | 32.14 | 32.14 | 32.14 | +6.283% | 1 | 201 | -8.650% |
| 2026-09-09 | 30.24 | 30.24 | 30.24 | 30.24 | -0.526% | 1 | 201 | -2.910% |
| 2026-09-08 | 30.67 | 30.67 | 30.40 | 30.40 | -13.143% | 2 | 200 | -3.421% |
| 2026-09-04 | 33.20 | 35.00 | 33.20 | 35.00 | -15.254% | 5 | 198 | -16.114% |
| 2026-09-02 | 45.30 | 45.30 | 41.30 | 41.30 | -14.757% | 3 | 199 | -28.910% |
| 2026-09-01 | 48.45 | 48.45 | 48.45 | 48.45 | +3.970% | 1 | 200 | -39.401% |
| 2026-08-31 | 47.70 | 47.70 | 46.50 | 46.60 | +7.621% | 7 | 194 | -36.996% |
| 2026-08-28 | 43.30 | 43.30 | 43.30 | 43.30 | +14.248% | 3 | 193 | -32.194% |
| 2026-08-27 | 36.00 | 38.70 | 36.00 | 37.90 | -15.194% | 22 | 180 | -22.533% |
| 2026-08-25 | 37.51 | 44.70 | 37.51 | 44.69 | +4.416% | 3 | 179 | -34.303% |
| 2026-08-24 | 44.00 | 44.00 | 42.80 | 42.80 | -0.926% | 9 | 173 | -31.402% |
| 2026-08-20 | 40.40 | 43.72 | 40.40 | 43.20 | +9.367% | 5 | 171 | -32.037% |
| 2026-08-19 | 40.20 | 40.30 | 39.50 | 39.50 | +49.451% | 15 | 156 | -25.671% |
| 2026-08-17 | 28.08 | 28.16 | 26.39 | 26.43 | -26.665% | 15 | 143 | +11.086% |
| 2026-08-13 | 36.04 | 36.04 | 36.04 | 36.04 | -11.818% | 2 | 143 | -18.535% |
| 2026-08-11 | 40.87 | 40.87 | 40.87 | 40.87 | -13.227% | 2 | 145 | -28.162% |
| 2026-08-05 | 47.60 | 47.60 | 45.80 | 47.10 | -23.290% | 13 | 138 | -37.665% |
| 2026-07-30 | 61.71 | 61.71 | 61.40 | 61.40 | -11.807% | 8 | 130 | -52.182% |
| 2026-07-28 | 67.50 | 70.10 | 67.50 | 69.62 | +34.662% | 3 | 128 | -57.828% |
| 2026-07-20 | 51.70 | 51.70 | 51.70 | 51.70 | -12.224% | 10 | 118 | -43.211% |
| 2026-07-16 | 58.90 | 58.90 | 58.90 | 58.90 | +7.482% | 5 | 118 | -50.153% |
| 2026-07-15 | 56.22 | 56.22 | 54.80 | 54.80 | +3.985% | 30 | 108 | -46.423% |
| 2026-07-09 | 53.50 | 53.50 | 52.70 | 52.70 | +6.897% | 7 | 103 | -44.288% |
| 2026-07-02 | 49.60 | 49.60 | 49.30 | 49.30 | +22.637% | 2 | 103 | -40.446% |
| 2026-07-01 | 40.20 | 40.20 | 40.20 | 40.20 | -8.428% | 1 | 102 | -26.965% |
| 2026-06-25 | 44.40 | 44.40 | 43.90 | 43.90 | -6.893% | 2 | 102 | -33.121% |
| 2026-06-24 | 47.00 | 47.31 | 47.00 | 47.15 | -3.381% | 24 | 106 | -37.731% |
| 2026-06-23 | 47.06 | 48.80 | 47.06 | 48.80 | +27.482% | 7 | 108 | -39.836% |
| 2026-06-22 | 38.28 | 38.28 | 38.28 | 38.28 | -33.772% | 1 | 109 | -23.302% |
| 2026-06-16 | 57.80 | 57.80 | 57.80 | 57.80 | -26.463% | 1 | 109 | -49.204% |
| 2026-06-11 | 82.30 | 82.30 | 78.60 | 78.60 | -5.529% | 8 | 101 | -62.646% |
| 2026-06-10 | 81.40 | 83.20 | 81.40 | 83.20 | +3.870% | 2 | 100 | -64.712% |
| 2026-06-09 | 81.60 | 83.60 | 79.60 | 80.10 | +10.942% | 37 | 78 | -63.346% |
| 2026-06-04 | 71.60 | 72.20 | 71.60 | 72.20 | +13.415% | 9 | 78 | -59.335% |
| 2026-06-03 | 63.66 | 63.66 | 63.66 | 63.66 | +28.347% | 1 | 78 | -53.880% |
| 2026-05-26 | 49.60 | 49.60 | 49.60 | 49.60 | -18.689% | 10 | 68 | -40.806% |
| 2026-05-20 | 62.20 | 63.30 | 61.00 | 61.00 | -10.083% | 88 | 45 | -51.869% |
| 2026-05-18 | 67.90 | 67.98 | 67.68 | 67.84 | +24.706% | 18 | 39 | -56.722% |
| 2026-05-07 | 54.40 | 54.40 | 54.40 | 54.40 | +0.129% | 1 | 39 | -46.029% |
| 2026-04-27 | 54.60 | 54.60 | 54.33 | 54.33 | +10.832% | 4 | 39 | -45.960% |
| 2026-04-23 | 49.03 | 49.03 | 49.02 | 49.02 | -6.806% | 3 | 41 | -40.106% |
| 2026-04-22 | 53.10 | 53.10 | 52.60 | 52.60 | -27.538% | 6 | 41 | -44.183% |
| 2026-04-21 | 72.59 | 72.59 | 72.59 | 72.59 | -0.738% | 1 | 41 | -59.554% |
| 2026-04-10 | 73.13 | 73.13 | 73.13 | 73.13 | -29.905% | 2 | 41 | -59.852% |
| 2026-04-02 | 104.33 | 104.33 | 104.33 | 104.33 | -4.108% | 2 | 41 | -71.859% |
| 2026-03-24 | 108.80 | 108.80 | 108.80 | 108.80 | -9.243% | 1 | 41 | -73.015% |
| 2026-03-16 | 119.88 | 119.88 | 119.88 | 119.88 | +3.256% | 5 | 40 | -75.509% |
| 2026-03-11 | 116.10 | 116.10 | 116.10 | 116.10 | +11.314% | 2 | 37 | -74.711% |
| 2026-02-25 | 104.20 | 104.30 | 104.20 | 104.30 | -4.566% | 2 | 35 | -71.850% |
| 2026-02-24 | 109.29 | 109.29 | 109.29 | 109.29 | -10.784% | 6 | 35 | -73.136% |
| 2026-02-12 | 122.50 | 122.50 | 122.50 | 122.50 | -9.926% | 25 | 35 | -76.033% |
| 2026-02-09 | 136.00 | 136.00 | 136.00 | 136.00 | -15.842% | 1 | 45 | -78.412% |
| 2026-02-05 | 160.30 | 161.70 | 160.30 | 161.60 | +16.100% | 17 | 44 | -81.832% |
| 2026-02-03 | 132.50 | 140.85 | 132.50 | 139.19 | -37.189% | 55 | 30 | -78.907% |
| 2025-12-03 | 221.00 | 221.60 | 221.00 | 221.60 | -1.204% | 2 | 1 | -86.751% |
| 2025-12-02 | 223.80 | 224.30 | 223.80 | 224.30 | 0.000% | 2 | 1 | -86.910% |