GEV270115P00820000
GEV Jan 15 2027 820.00 Put
optionOPRA
EODOct 29, 2026
42.20USD-4.091%(-1.80)8Vol146OI
GEV270115P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 38.50 | 42.66 | 36.88 | 42.20 | -4.091% | 8 | 148 | 0.000% |
| 2026-10-28 | 59.00 | 59.00 | 44.00 | 44.00 | +1.617% | 7 | 144 | -4.091% |
| 2026-10-27 | 43.30 | 43.30 | 43.30 | 43.30 | -23.700% | 2 | 142 | -2.540% |
| 2026-10-26 | 57.30 | 57.30 | 56.75 | 56.75 | -26.803% | 6 | 143 | -25.639% |
| 2026-10-23 | 80.00 | 82.22 | 69.90 | 77.53 | +2.839% | 17 | 135 | -45.569% |
| 2026-10-22 | 57.70 | 78.98 | 57.70 | 75.39 | +110.293% | 22 | 123 | -44.024% |
| 2026-10-21 | 35.85 | 35.85 | 35.85 | 35.85 | -12.561% | 5 | 123 | +17.713% |
| 2026-10-20 | 41.00 | 41.00 | 41.00 | 41.00 | +8.753% | 1 | 124 | +2.927% |
| 2026-10-19 | 37.70 | 37.70 | 37.70 | 37.70 | -6.799% | 1 | 124 | +11.936% |
| 2026-10-16 | 37.00 | 40.45 | 36.40 | 40.45 | +4.172% | 6 | 124 | +4.326% |
| 2026-10-15 | 44.00 | 44.00 | 38.56 | 38.83 | +0.077% | 17 | 114 | +8.679% |
| 2026-10-14 | 26.90 | 38.80 | 26.90 | 38.80 | +67.169% | 7 | 111 | +8.763% |
| 2026-10-12 | 23.12 | 23.21 | 23.10 | 23.21 | -5.650% | 22 | 90 | +81.818% |
| 2026-10-09 | 24.80 | 24.80 | 24.60 | 24.60 | +21.662% | 6 | 90 | +71.545% |
| 2026-10-06 | 20.22 | 21.59 | 18.71 | 20.22 | -31.458% | 12 | 87 | +108.704% |
| 2026-10-02 | 33.80 | 33.80 | 29.10 | 29.50 | -17.367% | 4 | 88 | +43.051% |
| 2026-09-28 | 36.95 | 36.95 | 35.70 | 35.70 | -3.252% | 2 | 88 | +18.207% |
| 2026-09-25 | 36.90 | 36.90 | 36.90 | 36.90 | -6.582% | 1 | 89 | +14.363% |
| 2026-09-21 | 39.50 | 39.50 | 39.50 | 39.50 | -39.510% | 1 | 90 | +6.835% |
| 2026-09-14 | 65.00 | 67.39 | 65.00 | 65.30 | +43.076% | 13 | 88 | -35.375% |
| 2026-09-09 | 45.64 | 45.64 | 45.64 | 45.64 | +8.667% | 1 | 87 | -7.537% |
| 2026-09-08 | 42.38 | 42.38 | 42.00 | 42.00 | -10.256% | 5 | 85 | +0.476% |
| 2026-09-04 | 46.38 | 46.80 | 46.38 | 46.80 | -3.505% | 4 | 85 | -9.829% |
| 2026-09-03 | 48.50 | 48.50 | 48.50 | 48.50 | -6.731% | 4 | 89 | -12.990% |
| 2026-09-02 | 61.10 | 61.10 | 51.70 | 52.00 | -18.226% | 18 | 76 | -18.846% |
| 2026-08-31 | 63.50 | 63.59 | 63.50 | 63.59 | +13.554% | 3 | 75 | -33.637% |
| 2026-08-28 | 54.40 | 56.00 | 54.40 | 56.00 | +7.900% | 3 | 75 | -24.643% |
| 2026-08-27 | 51.90 | 51.90 | 51.90 | 51.90 | -6.822% | 1 | 74 | -18.690% |
| 2026-08-25 | 55.70 | 55.70 | 55.70 | 55.70 | -0.536% | 1 | 73 | -24.237% |
| 2026-08-24 | 56.00 | 56.00 | 56.00 | 56.00 | +2.752% | 6 | 73 | -24.643% |
| 2026-08-21 | 54.50 | 54.50 | 54.50 | 54.50 | -2.852% | 1 | 74 | -22.569% |
| 2026-08-20 | 55.90 | 56.10 | 55.90 | 56.10 | +6.149% | 2 | 74 | -24.777% |
| 2026-08-19 | 52.85 | 52.85 | 52.85 | 52.85 | +17.706% | 1 | 73 | -20.151% |
| 2026-08-18 | 44.90 | 44.90 | 44.90 | 44.90 | +30.561% | 1 | 72 | -6.013% |
| 2026-08-17 | 34.39 | 34.39 | 34.39 | 34.39 | -14.046% | 5 | 72 | +22.710% |
| 2026-08-14 | 40.78 | 41.10 | 40.01 | 40.01 | -10.090% | 8 | 69 | +5.474% |
| 2026-08-12 | 44.50 | 44.50 | 44.50 | 44.50 | -12.402% | 1 | 70 | -5.169% |
| 2026-08-11 | 49.50 | 50.80 | 49.50 | 50.80 | -12.338% | 3 | 71 | -16.929% |
| 2026-08-10 | 57.95 | 57.95 | 57.95 | 57.95 | -13.249% | 1 | 70 | -27.179% |
| 2026-07-31 | 67.30 | 67.30 | 66.80 | 66.80 | -30.344% | 3 | 71 | -36.826% |
| 2026-07-29 | 95.80 | 95.90 | 95.80 | 95.90 | +10.357% | 2 | 69 | -55.996% |
| 2026-07-28 | 86.90 | 86.90 | 86.90 | 86.90 | +12.711% | 1 | 69 | -51.438% |
| 2026-07-27 | 77.10 | 77.10 | 77.10 | 77.10 | +10.776% | 1 | 70 | -45.266% |
| 2026-07-24 | 69.60 | 69.60 | 69.60 | 69.60 | -0.571% | 1 | 70 | -39.368% |
| 2026-07-23 | 70.00 | 70.00 | 69.40 | 70.00 | -5.277% | 4 | 69 | -39.714% |
| 2026-07-22 | 72.00 | 73.90 | 72.00 | 73.90 | +20.752% | 11 | 62 | -42.896% |
| 2026-07-21 | 60.10 | 61.50 | 60.10 | 61.20 | -4.375% | 8 | 57 | -31.046% |
| 2026-07-20 | 60.00 | 66.00 | 60.00 | 64.00 | -8.832% | 31 | 63 | -34.062% |
| 2026-07-17 | 69.10 | 70.30 | 68.70 | 70.20 | -2.092% | 20 | 54 | -39.886% |
| 2026-07-15 | 71.70 | 71.70 | 71.70 | 71.70 | +8.472% | 1 | 53 | -41.144% |
| 2026-07-13 | 64.40 | 66.20 | 64.40 | 66.10 | +3.605% | 3 | 53 | -36.157% |
| 2026-07-10 | 63.80 | 63.80 | 63.80 | 63.80 | -3.625% | 1 | 52 | -33.856% |
| 2026-07-07 | 65.70 | 66.20 | 65.70 | 66.20 | +11.074% | 2 | 52 | -36.254% |
| 2026-07-02 | 59.60 | 59.60 | 59.60 | 59.60 | +15.280% | 1 | 53 | -29.195% |
| 2026-07-01 | 51.70 | 51.70 | 51.70 | 51.70 | -5.346% | 1 | 52 | -18.375% |
| 2026-06-25 | 54.62 | 54.62 | 54.62 | 54.62 | -9.570% | 2 | 54 | -22.739% |
| 2026-06-23 | 60.40 | 60.40 | 60.40 | 60.40 | +26.492% | 2 | 52 | -30.132% |
| 2026-06-22 | 48.03 | 48.03 | 47.75 | 47.75 | -37.987% | 2 | 51 | -11.623% |
| 2026-06-15 | 77.10 | 80.90 | 77.00 | 77.00 | -21.509% | 7 | 47 | -45.195% |
| 2026-06-11 | 98.80 | 98.80 | 98.10 | 98.10 | -0.102% | 3 | 47 | -56.983% |
| 2026-06-10 | 97.90 | 98.20 | 97.90 | 98.20 | +9.111% | 13 | 52 | -57.026% |
| 2026-06-05 | 90.00 | 90.00 | 90.00 | 90.00 | +10.429% | 1 | 51 | -53.111% |
| 2026-06-02 | 81.00 | 81.50 | 80.40 | 81.50 | +8.019% | 14 | 46 | -48.221% |
| 2026-05-28 | 75.45 | 75.45 | 75.45 | 75.45 | +22.683% | 1 | 47 | -44.069% |
| 2026-05-26 | 59.95 | 61.50 | 59.95 | 61.50 | -13.502% | 31 | 48 | -31.382% |
| 2026-05-07 | 71.30 | 71.30 | 71.10 | 71.10 | +6.677% | 4 | 48 | -40.647% |
| 2026-04-30 | 66.65 | 66.65 | 66.65 | 66.65 | -4.786% | 2 | 48 | -36.684% |
| 2026-04-29 | 67.10 | 70.00 | 66.80 | 70.00 | +6.756% | 14 | 46 | -39.714% |
| 2026-04-27 | 67.00 | 67.00 | 65.57 | 65.57 | +4.261% | 2 | 38 | -35.641% |
| 2026-04-22 | 62.89 | 62.89 | 62.89 | 62.89 | -27.211% | 1 | 38 | -32.899% |
| 2026-04-10 | 89.30 | 89.30 | 86.40 | 86.40 | -3.786% | 2 | 38 | -51.157% |
| 2026-04-09 | 92.15 | 92.15 | 89.80 | 89.80 | -36.671% | 2 | 37 | -53.007% |
| 2026-03-16 | 141.80 | 141.80 | 141.80 | 141.80 | +4.188% | 1 | 36 | -70.240% |
| 2026-03-10 | 135.97 | 136.30 | 135.97 | 136.10 | -9.267% | 6 | 35 | -68.993% |
| 2026-03-05 | 150.30 | 150.30 | 150.00 | 150.00 | +23.052% | 2 | 35 | -71.867% |
| 2026-02-25 | 122.00 | 122.00 | 121.90 | 121.90 | -11.152% | 2 | 33 | -65.381% |
| 2026-02-20 | 137.20 | 137.20 | 137.20 | 137.20 | -3.230% | 1 | 33 | -69.242% |
| 2026-02-12 | 141.78 | 141.78 | 141.78 | 141.78 | -8.823% | 30 | 32 | -70.236% |
| 2026-02-10 | 155.50 | 155.50 | 155.50 | 155.50 | -17.173% | 1 | 2 | -72.862% |
| 2025-12-10 | 187.74 | 187.74 | 187.74 | 187.74 | 0.000% | 1 | 1 | -77.522% |