GEV270115P00790000
GEV Jan 15 2027 790.00 Put
optionOPRA
EODOct 29, 2026
33.65USD-1.029%(-0.35)3Vol615OI
GEV270115P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 33.65 | 33.65 | 33.65 | 33.65 | -1.029% | 3 | 615 | 0.000% |
| 2026-10-28 | 38.43 | 43.50 | 33.50 | 34.00 | +2.874% | 14 | 613 | -1.029% |
| 2026-10-27 | 39.30 | 39.30 | 33.05 | 33.05 | -30.959% | 4 | 613 | +1.815% |
| 2026-10-26 | 55.69 | 58.10 | 47.87 | 47.87 | -23.039% | 8 | 612 | -29.705% |
| 2026-10-23 | 69.39 | 69.39 | 57.40 | 62.20 | -2.843% | 23 | 600 | -45.900% |
| 2026-10-22 | 63.90 | 64.02 | 59.72 | 64.02 | +120.303% | 8 | 600 | -47.438% |
| 2026-10-21 | 29.06 | 29.06 | 29.06 | 29.06 | -19.457% | 3 | 598 | +15.795% |
| 2026-10-20 | 35.34 | 36.08 | 35.04 | 36.08 | +22.513% | 3 | 599 | -6.735% |
| 2026-10-19 | 29.45 | 29.45 | 29.45 | 29.45 | -6.508% | 1 | 599 | +14.261% |
| 2026-10-16 | 27.65 | 31.50 | 27.65 | 31.50 | -1.254% | 40 | 578 | +6.825% |
| 2026-10-15 | 39.70 | 40.00 | 31.90 | 31.90 | +7.407% | 56 | 544 | +5.486% |
| 2026-10-14 | 25.20 | 29.70 | 25.20 | 29.70 | +59.849% | 23 | 535 | +13.300% |
| 2026-10-13 | 18.58 | 18.58 | 18.58 | 18.58 | -5.204% | 1 | 535 | +81.109% |
| 2026-10-09 | 20.00 | 20.00 | 19.60 | 19.60 | -1.010% | 6 | 532 | +71.684% |
| 2026-10-08 | 17.54 | 19.80 | 17.54 | 19.80 | +4.762% | 3 | 532 | +69.949% |
| 2026-10-07 | 18.80 | 18.90 | 18.80 | 18.90 | +20.767% | 3 | 532 | +78.042% |
| 2026-10-06 | 15.61 | 15.65 | 15.61 | 15.65 | -31.659% | 6 | 532 | +115.016% |
| 2026-10-02 | 23.60 | 23.60 | 22.90 | 22.90 | -16.727% | 8 | 526 | +46.943% |
| 2026-10-01 | 28.90 | 28.90 | 27.50 | 27.50 | +0.365% | 3 | 525 | +22.364% |
| 2026-09-29 | 28.20 | 28.60 | 27.30 | 27.40 | +0.366% | 8 | 528 | +22.810% |
| 2026-09-28 | 27.30 | 27.30 | 27.30 | 27.30 | -14.687% | 1 | 528 | +23.260% |
| 2026-09-24 | 32.00 | 32.00 | 32.00 | 32.00 | +0.787% | 5 | 523 | +5.156% |
| 2026-09-21 | 30.60 | 32.02 | 30.60 | 31.75 | -12.293% | 3 | 523 | +5.984% |
| 2026-09-17 | 36.00 | 36.20 | 36.00 | 36.20 | -7.179% | 8 | 525 | -7.044% |
| 2026-09-16 | 39.00 | 39.00 | 39.00 | 39.00 | -26.554% | 4 | 526 | -13.718% |
| 2026-09-14 | 54.70 | 54.70 | 52.23 | 53.10 | +27.644% | 32 | 513 | -36.629% |
| 2026-09-10 | 41.60 | 41.60 | 41.60 | 41.60 | +24.551% | 2 | 511 | -19.111% |
| 2026-09-08 | 35.80 | 35.80 | 33.10 | 33.40 | -17.531% | 10 | 514 | +0.749% |
| 2026-09-03 | 40.50 | 40.50 | 40.50 | 40.50 | -16.667% | 3 | 512 | -16.914% |
| 2026-09-02 | 49.67 | 50.30 | 48.60 | 48.60 | -8.181% | 12 | 504 | -30.761% |
| 2026-09-01 | 52.93 | 52.93 | 52.93 | 52.93 | +6.072% | 1 | 504 | -36.425% |
| 2026-08-31 | 49.90 | 49.90 | 49.90 | 49.90 | +7.799% | 2 | 502 | -32.565% |
| 2026-08-28 | 46.29 | 46.29 | 46.29 | 46.29 | +5.205% | 5 | 502 | -27.306% |
| 2026-08-26 | 44.00 | 44.00 | 43.90 | 44.00 | -8.903% | 10 | 500 | -23.523% |
| 2026-08-25 | 47.30 | 48.30 | 47.30 | 48.30 | +3.871% | 4 | 496 | -30.331% |
| 2026-08-24 | 45.38 | 48.50 | 45.38 | 46.50 | -1.274% | 7 | 488 | -27.634% |
| 2026-08-20 | 43.80 | 47.10 | 43.80 | 47.10 | +14.599% | 28 | 478 | -28.556% |
| 2026-08-18 | 35.97 | 41.10 | 35.97 | 41.10 | +45.127% | 13 | 478 | -18.127% |
| 2026-08-17 | 28.32 | 28.32 | 28.32 | 28.32 | -13.921% | 1 | 478 | +18.821% |
| 2026-08-14 | 33.73 | 33.88 | 32.90 | 32.90 | -32.857% | 7 | 481 | +2.280% |
| 2026-08-10 | 49.00 | 49.00 | 49.00 | 49.00 | -5.769% | 1 | 481 | -31.327% |
| 2026-08-07 | 52.00 | 52.00 | 52.00 | 52.00 | +5.906% | 5 | 476 | -35.288% |
| 2026-08-05 | 49.10 | 49.10 | 49.10 | 49.10 | -12.321% | 11 | 465 | -31.466% |
| 2026-08-03 | 56.00 | 56.00 | 56.00 | 56.00 | -2.098% | 25 | 490 | -39.911% |
| 2026-07-31 | 57.20 | 57.20 | 57.20 | 57.20 | -23.632% | 1 | 490 | -41.171% |
| 2026-07-29 | 74.90 | 74.90 | 74.90 | 74.90 | +1.285% | 1 | 489 | -55.073% |
| 2026-07-28 | 73.35 | 74.27 | 73.23 | 73.95 | +21.829% | 37 | 489 | -54.496% |
| 2026-07-24 | 59.80 | 60.70 | 59.40 | 60.70 | +10.163% | 39 | 450 | -44.563% |
| 2026-07-20 | 55.10 | 55.10 | 55.10 | 55.10 | -9.091% | 3 | 447 | -38.929% |
| 2026-07-17 | 60.50 | 60.61 | 59.40 | 60.61 | +4.862% | 8 | 450 | -44.481% |
| 2026-07-15 | 58.00 | 58.00 | 57.80 | 57.80 | +33.180% | 2 | 450 | -41.782% |
| 2026-07-01 | 43.50 | 43.50 | 43.40 | 43.40 | +7.160% | 2 | 449 | -22.465% |
| 2026-06-30 | 40.50 | 41.10 | 40.50 | 40.50 | -14.376% | 10 | 445 | -16.914% |
| 2026-06-29 | 48.80 | 48.80 | 47.20 | 47.30 | -5.400% | 4 | 443 | -28.858% |
| 2026-06-23 | 49.00 | 50.00 | 49.00 | 50.00 | -41.725% | 8 | 438 | -32.700% |
| 2026-06-11 | 85.80 | 85.80 | 85.80 | 85.80 | -12.270% | 1 | 437 | -60.781% |
| 2026-06-10 | 97.80 | 97.80 | 97.80 | 97.80 | +24.777% | 25 | 417 | -65.593% |
| 2026-06-05 | 78.77 | 78.81 | 77.76 | 78.38 | +4.229% | 30 | 417 | -57.068% |
| 2026-06-04 | 75.20 | 75.20 | 75.20 | 75.20 | +1.622% | 5 | 417 | -55.253% |
| 2026-06-01 | 74.00 | 74.00 | 74.00 | 74.00 | +39.623% | 1 | 417 | -54.527% |
| 2026-05-26 | 53.00 | 53.00 | 53.00 | 53.00 | -15.605% | 1 | 416 | -36.509% |
| 2026-05-20 | 65.60 | 65.60 | 62.10 | 62.80 | -5.507% | 44 | 408 | -46.417% |
| 2026-05-19 | 66.47 | 66.47 | 66.46 | 66.46 | +10.785% | 9 | 408 | -49.368% |
| 2026-05-11 | 59.96 | 60.00 | 59.96 | 59.99 | +4.330% | 400 | 25 | -43.907% |
| 2026-05-04 | 57.80 | 57.80 | 57.50 | 57.50 | +11.004% | 2 | 24 | -41.478% |
| 2026-04-23 | 51.44 | 51.80 | 51.44 | 51.80 | -32.288% | 9 | 24 | -35.039% |
| 2026-04-21 | 76.50 | 76.50 | 76.50 | 76.50 | -35.169% | 1 | 19 | -56.013% |
| 2026-03-31 | 117.40 | 118.00 | 117.40 | 118.00 | 0.000% | 2 | 18 | -71.483% |
| 2026-03-27 | 118.00 | 118.00 | 118.00 | 118.00 | +4.332% | 1 | 18 | -71.483% |
| 2026-03-24 | 113.10 | 113.10 | 113.10 | 113.10 | -12.393% | 1 | 18 | -70.248% |
| 2026-03-13 | 128.80 | 129.10 | 128.80 | 129.10 | -5.074% | 2 | 18 | -73.935% |
| 2026-03-05 | 136.00 | 136.00 | 136.00 | 136.00 | +12.676% | 1 | 17 | -75.257% |
| 2026-03-04 | 120.70 | 120.70 | 120.70 | 120.70 | +11.244% | 2 | 16 | -72.121% |
| 2026-02-25 | 108.50 | 108.50 | 108.50 | 108.50 | -23.050% | 1 | 15 | -68.986% |
| 2026-02-09 | 141.00 | 141.00 | 141.00 | 141.00 | -14.855% | 1 | 15 | -76.135% |
| 2026-02-05 | 165.60 | 165.60 | 165.60 | 165.60 | +18.201% | 6 | 14 | -79.680% |
| 2026-02-03 | 138.50 | 140.10 | 138.50 | 140.10 | -18.118% | 8 | 8 | -75.981% |
| 2026-01-29 | 171.10 | 171.10 | 171.10 | 171.10 | -8.985% | 1 | 1 | -80.333% |
| 2025-12-15 | 187.99 | 187.99 | 187.99 | 187.99 | -6.705% | 1 | 1 | -82.100% |
| 2025-07-31 | 201.50 | 201.50 | 201.50 | 201.50 | 0.000% | 1 | 1 | -83.300% |