GEV270115P00850000
GEV Jan 15 2027 850.00 Put
optionOPRA
EODOct 29, 2026
48.62USD-17.593%(-10.38)7Vol487OI
GEV270115P00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 54.50 | 54.50 | 48.10 | 48.62 | -17.593% | 7 | 482 | 0.000% |
| 2026-10-28 | 70.00 | 72.50 | 54.72 | 59.00 | +3.509% | 50 | 450 | -17.593% |
| 2026-10-27 | 62.00 | 63.93 | 56.91 | 57.00 | -18.080% | 39 | 447 | -14.702% |
| 2026-10-26 | 82.75 | 84.90 | 69.58 | 69.58 | -21.556% | 23 | 461 | -30.124% |
| 2026-10-23 | 102.92 | 102.92 | 88.70 | 88.70 | -6.444% | 13 | 452 | -45.186% |
| 2026-10-22 | 74.50 | 94.81 | 74.50 | 94.81 | +102.802% | 27 | 437 | -48.718% |
| 2026-10-21 | 46.75 | 46.75 | 46.75 | 46.75 | -16.518% | 1 | 436 | +4.000% |
| 2026-10-20 | 59.90 | 62.70 | 53.30 | 56.00 | +12.000% | 4 | 435 | -13.179% |
| 2026-10-19 | 47.00 | 50.00 | 47.00 | 50.00 | +0.402% | 8 | 428 | -2.760% |
| 2026-10-16 | 46.42 | 49.80 | 45.76 | 49.80 | -5.161% | 6 | 429 | -2.369% |
| 2026-10-15 | 59.00 | 66.88 | 52.43 | 52.51 | +12.441% | 16 | 428 | -7.408% |
| 2026-10-14 | 48.90 | 49.62 | 46.70 | 46.70 | +41.515% | 4 | 427 | +4.111% |
| 2026-10-13 | 31.35 | 33.00 | 31.35 | 33.00 | +9.272% | 2 | 427 | +47.333% |
| 2026-10-12 | 30.60 | 30.60 | 30.20 | 30.20 | +2.027% | 3 | 427 | +60.993% |
| 2026-10-09 | 31.70 | 31.70 | 29.60 | 29.60 | -1.465% | 6 | 427 | +64.257% |
| 2026-10-08 | 29.05 | 30.04 | 29.05 | 30.04 | -12.674% | 3 | 427 | +61.851% |
| 2026-10-07 | 34.43 | 34.60 | 34.03 | 34.40 | +38.153% | 19 | 424 | +41.337% |
| 2026-10-06 | 26.40 | 26.50 | 24.90 | 24.90 | -33.065% | 39 | 422 | +95.261% |
| 2026-10-02 | 44.10 | 44.10 | 37.20 | 37.20 | -3.377% | 6 | 421 | +30.699% |
| 2026-10-01 | 38.70 | 38.70 | 38.27 | 38.50 | -15.939% | 4 | 422 | +26.286% |
| 2026-09-29 | 45.80 | 45.80 | 45.80 | 45.80 | -1.505% | 4 | 418 | +6.157% |
| 2026-09-28 | 44.50 | 46.50 | 44.50 | 46.50 | -4.124% | 2 | 417 | +4.559% |
| 2026-09-24 | 55.00 | 55.00 | 48.50 | 48.50 | -4.809% | 8 | 409 | +0.247% |
| 2026-09-23 | 50.10 | 50.95 | 48.70 | 50.95 | +2.227% | 14 | 409 | -4.573% |
| 2026-09-22 | 52.41 | 52.41 | 49.80 | 49.84 | -0.320% | 42 | 385 | -2.448% |
| 2026-09-21 | 49.52 | 52.20 | 49.50 | 50.00 | -13.599% | 106 | 317 | -2.760% |
| 2026-09-18 | 56.20 | 57.90 | 56.20 | 57.87 | +5.602% | 8 | 318 | -15.984% |
| 2026-09-17 | 52.00 | 55.03 | 52.00 | 54.80 | -27.224% | 26 | 292 | -11.277% |
| 2026-09-15 | 76.00 | 77.10 | 75.30 | 75.30 | -3.831% | 17 | 299 | -35.432% |
| 2026-09-14 | 76.00 | 81.40 | 76.00 | 78.30 | +47.597% | 11 | 298 | -37.905% |
| 2026-09-11 | 53.05 | 53.05 | 53.05 | 53.05 | -16.259% | 1 | 298 | -8.351% |
| 2026-09-10 | 61.35 | 63.35 | 61.35 | 63.35 | +13.939% | 2 | 297 | -23.252% |
| 2026-09-09 | 55.16 | 55.90 | 55.16 | 55.60 | +9.665% | 5 | 296 | -12.554% |
| 2026-09-08 | 50.70 | 50.70 | 50.70 | 50.70 | -12.435% | 1 | 296 | -4.103% |
| 2026-09-04 | 57.90 | 57.90 | 57.90 | 57.90 | -2.525% | 1 | 296 | -16.028% |
| 2026-09-03 | 63.60 | 63.60 | 59.40 | 59.40 | -19.762% | 2 | 296 | -18.148% |
| 2026-09-02 | 73.67 | 75.80 | 73.67 | 74.03 | +2.026% | 6 | 295 | -34.324% |
| 2026-09-01 | 79.20 | 80.32 | 72.56 | 72.56 | -2.604% | 4 | 296 | -32.993% |
| 2026-08-31 | 79.10 | 79.10 | 74.50 | 74.50 | +12.538% | 33 | 269 | -34.738% |
| 2026-08-28 | 65.55 | 66.20 | 65.55 | 66.20 | +2.003% | 2 | 267 | -26.556% |
| 2026-08-26 | 62.60 | 65.00 | 62.60 | 64.90 | -6.214% | 4 | 266 | -25.085% |
| 2026-08-25 | 67.45 | 69.20 | 67.45 | 69.20 | +9.859% | 2 | 265 | -29.740% |
| 2026-08-19 | 62.00 | 62.99 | 62.00 | 62.99 | +19.119% | 2 | 264 | -22.813% |
| 2026-08-18 | 52.88 | 52.88 | 52.88 | 52.88 | +19.638% | 1 | 265 | -8.056% |
| 2026-08-17 | 41.24 | 44.20 | 41.24 | 44.20 | -8.960% | 5 | 264 | +10.000% |
| 2026-08-14 | 48.53 | 48.61 | 48.53 | 48.55 | -28.812% | 6 | 263 | +0.144% |
| 2026-08-10 | 68.20 | 68.20 | 68.20 | 68.20 | -4.881% | 3 | 266 | -28.710% |
| 2026-08-07 | 72.20 | 72.20 | 71.70 | 71.70 | +1.558% | 5 | 266 | -32.190% |
| 2026-08-06 | 70.60 | 70.60 | 70.60 | 70.60 | +0.857% | 3 | 263 | -31.133% |
| 2026-08-05 | 70.00 | 70.00 | 70.00 | 70.00 | -2.029% | 2 | 265 | -30.543% |
| 2026-08-04 | 74.50 | 74.50 | 71.45 | 71.45 | -3.184% | 3 | 265 | -31.952% |
| 2026-08-03 | 74.40 | 74.40 | 73.80 | 73.80 | -16.260% | 2 | 265 | -34.119% |
| 2026-07-30 | 88.13 | 88.13 | 88.13 | 88.13 | -19.589% | 1 | 264 | -44.831% |
| 2026-07-29 | 108.79 | 109.78 | 108.79 | 109.60 | +11.951% | 7 | 265 | -55.639% |
| 2026-07-28 | 99.36 | 99.36 | 97.90 | 97.90 | +3.598% | 2 | 265 | -50.337% |
| 2026-07-27 | 87.50 | 94.50 | 87.50 | 94.50 | +19.772% | 3 | 262 | -48.550% |
| 2026-07-24 | 80.90 | 80.90 | 78.90 | 78.90 | +1.154% | 3 | 259 | -38.378% |
| 2026-07-23 | 82.40 | 82.50 | 76.70 | 78.00 | -7.143% | 5 | 254 | -37.667% |
| 2026-07-22 | 84.83 | 84.83 | 80.67 | 84.00 | +18.980% | 4 | 252 | -42.119% |
| 2026-07-21 | 69.90 | 71.23 | 69.90 | 70.60 | -3.815% | 34 | 234 | -31.133% |
| 2026-07-20 | 73.20 | 73.40 | 73.20 | 73.40 | -9.383% | 3 | 233 | -33.760% |
| 2026-07-17 | 81.00 | 81.00 | 81.00 | 81.00 | 0.000% | 2 | 233 | -39.975% |
| 2026-07-16 | 81.90 | 82.00 | 81.00 | 81.00 | -1.099% | 8 | 230 | -39.975% |
| 2026-07-15 | 81.90 | 81.90 | 81.90 | 81.90 | +6.364% | 3 | 230 | -40.635% |
| 2026-07-13 | 77.00 | 77.00 | 77.00 | 77.00 | +1.583% | 1 | 230 | -36.857% |
| 2026-07-09 | 75.80 | 75.80 | 75.80 | 75.80 | +3.129% | 1 | 230 | -35.858% |
| 2026-07-08 | 73.30 | 73.50 | 73.30 | 73.50 | -8.696% | 11 | 219 | -33.850% |
| 2026-07-07 | 80.50 | 80.50 | 80.50 | 80.50 | +34.999% | 2 | 217 | -39.602% |
| 2026-07-01 | 59.00 | 59.72 | 59.00 | 59.63 | -4.516% | 6 | 216 | -18.464% |
| 2026-06-25 | 62.93 | 62.93 | 62.45 | 62.45 | +4.536% | 10 | 206 | -22.146% |
| 2026-06-18 | 59.74 | 59.74 | 59.74 | 59.74 | -14.535% | 1 | 207 | -18.614% |
| 2026-06-17 | 69.90 | 69.90 | 69.90 | 69.90 | -20.568% | 1 | 208 | -30.443% |
| 2026-06-15 | 88.00 | 88.00 | 88.00 | 88.00 | -13.129% | 1 | 209 | -44.750% |
| 2026-06-12 | 101.30 | 101.30 | 101.30 | 101.30 | -12.522% | 1 | 209 | -52.004% |
| 2026-06-09 | 116.21 | 116.21 | 115.80 | 115.80 | +13.418% | 2 | 208 | -58.014% |
| 2026-06-08 | 102.10 | 102.10 | 102.10 | 102.10 | +8.617% | 3 | 208 | -52.380% |
| 2026-06-02 | 94.00 | 94.00 | 94.00 | 94.00 | -4.665% | 1 | 208 | -48.277% |
| 2026-06-01 | 93.60 | 98.60 | 93.60 | 98.60 | +6.010% | 12 | 196 | -50.690% |
| 2026-05-29 | 91.80 | 93.32 | 91.70 | 93.01 | +10.990% | 84 | 174 | -47.726% |
| 2026-05-28 | 86.20 | 86.70 | 83.80 | 83.80 | +9.542% | 34 | 165 | -41.981% |
| 2026-05-27 | 76.50 | 76.50 | 76.50 | 76.50 | +0.684% | 1 | 164 | -36.444% |
| 2026-05-22 | 75.98 | 75.98 | 75.98 | 75.98 | -0.939% | 1 | 163 | -36.009% |
| 2026-05-21 | 79.00 | 79.00 | 76.70 | 76.70 | -8.473% | 2 | 163 | -36.610% |
| 2026-05-20 | 82.50 | 83.80 | 82.50 | 83.80 | +2.270% | 6 | 162 | -41.981% |
| 2026-05-15 | 81.94 | 81.94 | 81.94 | 81.94 | +1.537% | 1 | 161 | -40.664% |
| 2026-05-12 | 80.50 | 82.20 | 78.50 | 80.70 | +2.087% | 94 | 75 | -39.752% |
| 2026-05-08 | 79.05 | 79.05 | 79.05 | 79.05 | -0.816% | 1 | 75 | -38.495% |
| 2026-05-07 | 73.05 | 79.70 | 73.05 | 79.70 | +7.703% | 13 | 75 | -38.996% |
| 2026-05-05 | 74.00 | 74.00 | 74.00 | 74.00 | -2.503% | 2 | 73 | -34.297% |
| 2026-05-04 | 75.78 | 75.94 | 75.78 | 75.90 | -5.890% | 8 | 73 | -35.942% |
| 2026-04-29 | 80.52 | 80.65 | 80.52 | 80.65 | -4.692% | 2 | 73 | -39.715% |
| 2026-04-28 | 84.40 | 84.62 | 84.40 | 84.62 | +14.413% | 8 | 72 | -42.543% |
| 2026-04-27 | 73.96 | 73.96 | 73.96 | 73.96 | +12.061% | 1 | 75 | -34.262% |
| 2026-04-23 | 66.00 | 66.00 | 66.00 | 66.00 | -6.977% | 1 | 74 | -26.333% |
| 2026-04-22 | 70.95 | 70.95 | 70.95 | 70.95 | -26.614% | 1 | 74 | -31.473% |
| 2026-04-20 | 97.41 | 97.41 | 96.68 | 96.68 | -0.973% | 2 | 75 | -49.710% |
| 2026-04-15 | 97.63 | 97.63 | 97.63 | 97.63 | -0.682% | 1 | 75 | -50.200% |
| 2026-04-10 | 98.10 | 98.30 | 98.10 | 98.30 | -6.913% | 6 | 75 | -50.539% |
| 2026-04-09 | 105.60 | 105.60 | 105.60 | 105.60 | -7.612% | 1 | 72 | -53.958% |
| 2026-04-08 | 114.20 | 114.30 | 114.20 | 114.30 | -29.623% | 34 | 71 | -57.463% |
| 2026-03-30 | 165.40 | 165.40 | 162.41 | 162.41 | +6.912% | 2 | 104 | -70.063% |
| 2026-03-27 | 151.40 | 151.91 | 151.40 | 151.91 | +17.760% | 3 | 104 | -67.994% |
| 2026-03-26 | 129.00 | 129.00 | 129.00 | 129.00 | +7.500% | 1 | 106 | -62.310% |
| 2026-03-25 | 120.00 | 120.00 | 120.00 | 120.00 | -14.286% | 1 | 105 | -59.483% |
| 2026-03-24 | 140.00 | 140.00 | 140.00 | 140.00 | -4.762% | 1 | 104 | -65.271% |
| 2026-03-20 | 147.00 | 147.00 | 147.00 | 147.00 | -2.000% | 1 | 105 | -66.925% |
| 2026-03-19 | 150.10 | 150.10 | 150.00 | 150.00 | -1.381% | 3 | 104 | -67.587% |
| 2026-03-10 | 152.00 | 152.10 | 152.00 | 152.10 | +2.424% | 6 | 104 | -68.034% |
| 2026-03-03 | 155.00 | 155.00 | 148.50 | 148.50 | +7.609% | 2 | 104 | -67.259% |
| 2026-03-02 | 138.00 | 138.00 | 138.00 | 138.00 | -4.828% | 2 | 104 | -64.768% |
| 2026-02-27 | 145.00 | 145.00 | 145.00 | 145.00 | -3.642% | 1 | 104 | -66.469% |
| 2026-02-26 | 150.48 | 150.48 | 150.48 | 150.48 | +10.404% | 3 | 104 | -67.690% |
| 2026-02-25 | 136.40 | 136.40 | 136.30 | 136.30 | -3.113% | 2 | 100 | -64.329% |
| 2026-02-24 | 140.00 | 140.68 | 140.00 | 140.68 | -16.560% | 3 | 100 | -65.439% |
| 2026-02-13 | 168.60 | 168.60 | 168.60 | 168.60 | +4.591% | 3 | 97 | -71.163% |
| 2026-02-12 | 161.20 | 161.20 | 161.20 | 161.20 | -10.693% | 10 | 97 | -69.839% |
| 2026-02-06 | 180.50 | 180.50 | 180.50 | 180.50 | +0.083% | 50 | 87 | -73.064% |
| 2026-02-03 | 167.00 | 180.80 | 167.00 | 180.35 | -21.176% | 61 | 38 | -73.041% |
| 2025-12-16 | 228.80 | 228.80 | 228.80 | 228.80 | +5.584% | 2 | 2 | -78.750% |
| 2025-12-11 | 216.70 | 216.70 | 216.70 | 216.70 | 0.000% | 2 | 2 | -77.563% |