GEV270115P00900000
GEV Jan 15 2027 900.00 Put
optionOPRA
EODOct 29, 2026
80.14USD-2.268%(-1.86)31Vol677OI
GEV270115P00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 73.60 | 80.14 | 70.00 | 80.14 | -2.268% | 31 | 684 | 0.000% |
| 2026-10-28 | 88.20 | 92.48 | 79.70 | 82.00 | +5.020% | 89 | 631 | -2.268% |
| 2026-10-27 | 88.00 | 88.00 | 78.08 | 78.08 | -22.370% | 28 | 618 | +2.638% |
| 2026-10-26 | 101.78 | 101.78 | 100.58 | 100.58 | -20.333% | 6 | 623 | -20.322% |
| 2026-10-23 | 130.42 | 131.00 | 116.30 | 126.25 | +5.208% | 27 | 632 | -36.523% |
| 2026-10-22 | 95.00 | 124.53 | 95.00 | 120.00 | +77.253% | 9 | 635 | -33.217% |
| 2026-10-21 | 64.05 | 67.70 | 64.05 | 67.70 | -18.444% | 3 | 632 | +18.375% |
| 2026-10-20 | 89.00 | 89.00 | 75.10 | 83.01 | +9.657% | 17 | 634 | -3.457% |
| 2026-10-19 | 70.60 | 75.70 | 70.60 | 75.70 | +3.274% | 22 | 623 | +5.865% |
| 2026-10-16 | 62.47 | 73.30 | 62.47 | 73.30 | +7.478% | 5 | 620 | +9.332% |
| 2026-10-15 | 86.75 | 92.20 | 68.20 | 68.20 | +4.489% | 70 | 611 | +17.507% |
| 2026-10-14 | 54.25 | 70.70 | 54.25 | 65.27 | +52.145% | 95 | 606 | +22.782% |
| 2026-10-13 | 48.50 | 50.00 | 42.90 | 42.90 | -4.561% | 15 | 604 | +86.807% |
| 2026-10-12 | 45.95 | 46.50 | 44.80 | 44.95 | -0.553% | 77 | 566 | +78.287% |
| 2026-10-09 | 49.88 | 49.88 | 43.83 | 45.20 | -7.755% | 7 | 565 | +77.301% |
| 2026-10-08 | 43.20 | 51.50 | 42.70 | 49.00 | +2.747% | 5 | 568 | +63.551% |
| 2026-10-07 | 50.00 | 51.00 | 47.69 | 47.69 | +29.241% | 17 | 555 | +68.044% |
| 2026-10-06 | 40.29 | 40.29 | 36.90 | 36.90 | -25.755% | 7 | 558 | +117.182% |
| 2026-10-05 | 55.10 | 57.00 | 48.70 | 49.70 | -10.772% | 62 | 545 | +61.247% |
| 2026-10-02 | 56.00 | 62.00 | 55.70 | 55.70 | -2.281% | 3 | 544 | +43.878% |
| 2026-10-01 | 58.58 | 59.00 | 55.60 | 57.00 | -9.163% | 16 | 538 | +40.596% |
| 2026-09-30 | 62.75 | 62.75 | 62.75 | 62.75 | -1.336% | 1 | 537 | +27.713% |
| 2026-09-29 | 64.70 | 64.70 | 63.10 | 63.60 | +1.923% | 7 | 536 | +26.006% |
| 2026-09-28 | 62.40 | 62.40 | 62.40 | 62.40 | -7.897% | 5 | 536 | +28.429% |
| 2026-09-25 | 67.50 | 68.10 | 67.50 | 67.75 | -0.368% | 53 | 521 | +18.288% |
| 2026-09-24 | 80.00 | 80.00 | 68.00 | 68.00 | -5.556% | 4 | 521 | +17.853% |
| 2026-09-23 | 72.00 | 72.00 | 69.00 | 72.00 | +3.746% | 4 | 519 | +11.306% |
| 2026-09-22 | 76.00 | 76.00 | 67.83 | 69.40 | +0.029% | 21 | 504 | +15.476% |
| 2026-09-21 | 71.30 | 71.30 | 68.70 | 69.38 | -8.409% | 5 | 503 | +15.509% |
| 2026-09-18 | 81.00 | 81.00 | 75.75 | 75.75 | -8.237% | 3 | 505 | +5.795% |
| 2026-09-17 | 80.00 | 82.55 | 80.00 | 82.55 | -2.596% | 2 | 506 | -2.919% |
| 2026-09-16 | 81.00 | 84.82 | 79.46 | 84.75 | -16.560% | 4 | 507 | -5.440% |
| 2026-09-15 | 96.68 | 101.57 | 96.68 | 101.57 | -4.450% | 2 | 506 | -21.099% |
| 2026-09-14 | 103.21 | 106.30 | 98.50 | 106.30 | +44.528% | 16 | 514 | -24.610% |
| 2026-09-11 | 73.00 | 73.90 | 73.00 | 73.55 | -14.377% | 7 | 515 | +8.960% |
| 2026-09-10 | 81.10 | 88.00 | 81.10 | 85.90 | +11.995% | 11 | 512 | -6.705% |
| 2026-09-09 | 74.79 | 76.70 | 74.79 | 76.70 | +11.159% | 22 | 512 | +4.485% |
| 2026-09-08 | 71.10 | 71.10 | 69.00 | 69.00 | -12.158% | 11 | 514 | +16.145% |
| 2026-09-04 | 76.96 | 78.55 | 75.80 | 78.55 | -2.362% | 6 | 515 | +2.024% |
| 2026-09-03 | 80.55 | 81.47 | 80.45 | 80.45 | -10.809% | 12 | 505 | -0.385% |
| 2026-09-02 | 101.65 | 101.65 | 90.20 | 90.20 | -7.010% | 14 | 504 | -11.153% |
| 2026-09-01 | 104.20 | 106.70 | 97.00 | 97.00 | -2.444% | 11 | 496 | -17.381% |
| 2026-08-31 | 103.00 | 103.00 | 99.43 | 99.43 | +7.725% | 6 | 491 | -19.401% |
| 2026-08-28 | 90.75 | 92.30 | 89.91 | 92.30 | +12.015% | 19 | 488 | -13.174% |
| 2026-08-27 | 83.80 | 83.80 | 82.40 | 82.40 | -2.231% | 3 | 487 | -2.743% |
| 2026-08-26 | 84.28 | 84.28 | 84.28 | 84.28 | -5.937% | 1 | 486 | -4.912% |
| 2026-08-24 | 96.00 | 96.00 | 89.60 | 89.60 | +6.023% | 2 | 487 | -10.558% |
| 2026-08-21 | 84.51 | 84.51 | 84.51 | 84.51 | -5.364% | 1 | 487 | -5.171% |
| 2026-08-20 | 87.00 | 90.80 | 87.00 | 89.30 | +10.383% | 14 | 484 | -10.258% |
| 2026-08-19 | 82.10 | 82.10 | 80.90 | 80.90 | +5.752% | 19 | 484 | -0.939% |
| 2026-08-18 | 75.80 | 78.90 | 75.80 | 76.50 | +38.562% | 15 | 478 | +4.758% |
| 2026-08-17 | 59.00 | 59.00 | 55.21 | 55.21 | -13.599% | 5 | 480 | +45.155% |
| 2026-08-14 | 63.90 | 63.90 | 63.90 | 63.90 | -1.617% | 1 | 480 | +25.415% |
| 2026-08-13 | 73.50 | 73.50 | 64.95 | 64.95 | -7.214% | 18 | 466 | +23.387% |
| 2026-08-12 | 71.28 | 71.28 | 69.44 | 70.00 | -20.000% | 5 | 464 | +14.486% |
| 2026-08-10 | 91.00 | 91.00 | 87.50 | 87.50 | -3.315% | 6 | 464 | -8.411% |
| 2026-08-07 | 91.90 | 91.90 | 90.50 | 90.50 | +2.841% | 2 | 465 | -11.448% |
| 2026-08-06 | 88.00 | 88.00 | 88.00 | 88.00 | +1.231% | 1 | 466 | -8.932% |
| 2026-08-05 | 86.75 | 86.93 | 86.75 | 86.93 | -4.745% | 6 | 464 | -7.811% |
| 2026-08-04 | 91.87 | 91.87 | 91.26 | 91.26 | -9.956% | 4 | 462 | -12.185% |
| 2026-08-03 | 106.65 | 106.65 | 101.35 | 101.35 | +1.451% | 7 | 459 | -20.927% |
| 2026-07-31 | 98.10 | 99.90 | 97.99 | 99.90 | -6.188% | 18 | 488 | -19.780% |
| 2026-07-30 | 113.25 | 113.25 | 106.08 | 106.49 | -21.293% | 5 | 484 | -24.744% |
| 2026-07-29 | 129.33 | 135.44 | 129.33 | 135.30 | +7.041% | 30 | 473 | -40.769% |
| 2026-07-28 | 127.50 | 127.50 | 126.40 | 126.40 | +13.874% | 3 | 473 | -36.598% |
| 2026-07-27 | 101.10 | 118.05 | 101.10 | 111.00 | +8.187% | 10 | 470 | -27.802% |
| 2026-07-24 | 98.90 | 102.60 | 98.90 | 102.60 | -2.286% | 42 | 452 | -21.891% |
| 2026-07-22 | 100.50 | 105.00 | 100.00 | 105.00 | +22.235% | 24 | 437 | -23.676% |
| 2026-07-21 | 85.90 | 85.90 | 85.90 | 85.90 | -4.236% | 2 | 437 | -6.705% |
| 2026-07-20 | 93.50 | 93.50 | 89.70 | 89.70 | -9.137% | 10 | 437 | -10.658% |
| 2026-07-17 | 99.03 | 99.03 | 96.05 | 98.72 | -1.161% | 26 | 452 | -18.821% |
| 2026-07-16 | 100.52 | 100.52 | 99.88 | 99.88 | +8.177% | 2 | 452 | -19.764% |
| 2026-07-15 | 102.20 | 102.20 | 92.33 | 92.33 | -2.708% | 31 | 451 | -13.203% |
| 2026-07-13 | 91.80 | 94.90 | 91.80 | 94.90 | +4.897% | 10 | 452 | -15.553% |
| 2026-07-09 | 93.90 | 93.90 | 90.47 | 90.47 | -1.908% | 4 | 452 | -11.418% |
| 2026-07-08 | 89.10 | 92.23 | 89.00 | 92.23 | -1.253% | 34 | 462 | -13.109% |
| 2026-07-07 | 99.50 | 102.60 | 93.40 | 93.40 | +31.401% | 16 | 458 | -14.197% |
| 2026-07-06 | 69.80 | 71.08 | 69.80 | 71.08 | -17.349% | 2 | 459 | +12.746% |
| 2026-07-02 | 81.10 | 86.00 | 81.10 | 86.00 | +14.362% | 3 | 459 | -6.814% |
| 2026-07-01 | 71.59 | 75.20 | 71.59 | 75.20 | +5.856% | 8 | 459 | +6.569% |
| 2026-06-30 | 71.04 | 71.04 | 71.04 | 71.04 | -7.979% | 3 | 459 | +12.810% |
| 2026-06-29 | 80.48 | 80.48 | 76.33 | 77.20 | -11.264% | 6 | 460 | +3.808% |
| 2026-06-26 | 87.00 | 87.00 | 87.00 | 87.00 | +11.396% | 1 | 460 | -7.885% |
| 2026-06-25 | 73.46 | 78.10 | 73.28 | 78.10 | -4.640% | 7 | 461 | +2.612% |
| 2026-06-24 | 83.20 | 83.80 | 81.90 | 81.90 | -6.720% | 13 | 463 | -2.149% |
| 2026-06-23 | 88.80 | 89.64 | 82.27 | 87.80 | +25.788% | 167 | 505 | -8.724% |
| 2026-06-22 | 67.95 | 72.67 | 67.95 | 69.80 | -7.879% | 316 | 689 | +14.814% |
| 2026-06-18 | 74.75 | 76.10 | 74.00 | 75.77 | -12.908% | 7 | 692 | +5.767% |
| 2026-06-17 | 97.40 | 97.40 | 85.70 | 87.00 | -10.567% | 108 | 637 | -7.885% |
| 2026-06-16 | 101.52 | 101.57 | 97.28 | 97.28 | -6.731% | 154 | 524 | -17.619% |
| 2026-06-15 | 107.00 | 107.00 | 104.30 | 104.30 | -16.158% | 3 | 523 | -23.164% |
| 2026-06-12 | 124.40 | 124.40 | 124.40 | 124.40 | -7.261% | 1 | 523 | -35.579% |
| 2026-06-11 | 135.20 | 137.66 | 132.70 | 134.14 | -12.039% | 36 | 509 | -40.256% |
| 2026-06-10 | 140.40 | 153.55 | 140.40 | 152.50 | +9.539% | 4 | 508 | -47.449% |
| 2026-06-09 | 123.10 | 140.65 | 123.10 | 139.22 | +9.218% | 10 | 502 | -42.436% |
| 2026-06-08 | 127.47 | 127.47 | 127.47 | 127.47 | +2.732% | 5 | 502 | -37.130% |
| 2026-06-05 | 124.08 | 124.08 | 124.08 | 124.08 | +13.181% | 50 | 552 | -35.413% |
| 2026-06-03 | 109.73 | 109.73 | 109.63 | 109.63 | -4.503% | 5 | 550 | -26.900% |
| 2026-06-02 | 114.22 | 114.90 | 114.22 | 114.80 | -4.809% | 6 | 545 | -30.192% |
| 2026-06-01 | 120.60 | 120.60 | 120.60 | 120.60 | +2.638% | 2 | 544 | -33.549% |
| 2026-05-29 | 111.00 | 117.50 | 111.00 | 117.50 | +13.746% | 203 | 379 | -31.796% |
| 2026-05-28 | 105.56 | 106.49 | 103.30 | 103.30 | +8.417% | 8 | 378 | -22.420% |
| 2026-05-27 | 96.86 | 96.86 | 95.28 | 95.28 | +7.661% | 5 | 421 | -15.890% |
| 2026-05-26 | 84.95 | 89.70 | 84.95 | 88.50 | -6.842% | 91 | 333 | -9.446% |
| 2026-05-22 | 94.20 | 95.00 | 94.20 | 95.00 | -2.062% | 8 | 333 | -15.642% |
| 2026-05-21 | 97.00 | 97.00 | 97.00 | 97.00 | -6.008% | 4 | 333 | -17.381% |
| 2026-05-20 | 103.20 | 103.20 | 103.20 | 103.20 | -3.551% | 1 | 332 | -22.345% |
| 2026-05-19 | 108.17 | 108.17 | 107.00 | 107.00 | -2.727% | 9 | 330 | -25.103% |
| 2026-05-18 | 100.00 | 115.00 | 100.00 | 110.00 | +10.000% | 11 | 328 | -27.145% |
| 2026-05-15 | 100.20 | 100.20 | 100.00 | 100.00 | +9.890% | 2 | 327 | -19.860% |
| 2026-05-14 | 94.33 | 94.33 | 88.40 | 91.00 | -4.008% | 8 | 330 | -11.934% |
| 2026-05-13 | 97.04 | 97.50 | 94.00 | 94.80 | -1.353% | 63 | 274 | -15.464% |
| 2026-05-12 | 97.95 | 101.80 | 95.90 | 96.10 | +2.671% | 85 | 230 | -16.608% |
| 2026-05-11 | 93.00 | 94.00 | 92.05 | 93.60 | -6.212% | 80 | 162 | -14.380% |
| 2026-05-08 | 92.30 | 100.10 | 92.30 | 99.80 | +1.837% | 8 | 155 | -19.699% |
| 2026-05-07 | 92.00 | 100.00 | 90.40 | 98.00 | +15.512% | 56 | 104 | -18.224% |
| 2026-05-06 | 86.70 | 86.70 | 84.84 | 84.84 | -8.774% | 51 | 64 | -5.540% |
| 2026-05-04 | 92.00 | 94.50 | 92.00 | 93.00 | +0.584% | 5 | 62 | -13.828% |
| 2026-04-30 | 93.00 | 93.00 | 92.46 | 92.46 | -7.540% | 2 | 62 | -13.325% |
| 2026-04-29 | 94.40 | 100.00 | 94.40 | 100.00 | +0.100% | 11 | 64 | -19.860% |
| 2026-04-28 | 100.00 | 100.00 | 98.20 | 99.90 | +11.210% | 11 | 63 | -19.780% |
| 2026-04-27 | 89.83 | 89.83 | 89.83 | 89.83 | +6.308% | 1 | 66 | -10.787% |
| 2026-04-24 | 83.00 | 84.50 | 83.00 | 84.50 | +4.891% | 9 | 66 | -5.160% |
| 2026-04-23 | 80.05 | 82.30 | 80.05 | 80.56 | -7.742% | 11 | 62 | -0.521% |
| 2026-04-22 | 85.35 | 87.99 | 85.35 | 87.32 | -23.864% | 10 | 64 | -8.223% |
| 2026-04-21 | 114.69 | 114.69 | 114.69 | 114.69 | -1.974% | 1 | 59 | -30.125% |
| 2026-04-20 | 115.00 | 117.00 | 115.00 | 117.00 | -0.128% | 6 | 59 | -31.504% |
| 2026-04-17 | 117.15 | 117.15 | 117.15 | 117.15 | -3.182% | 1 | 58 | -31.592% |
| 2026-04-15 | 121.00 | 121.00 | 121.00 | 121.00 | +4.762% | 10 | 58 | -33.769% |
| 2026-04-14 | 115.86 | 115.86 | 115.50 | 115.50 | -2.458% | 13 | 52 | -30.615% |
| 2026-04-13 | 118.41 | 118.41 | 118.41 | 118.41 | -3.591% | 30 | 49 | -32.320% |
| 2026-04-10 | 122.82 | 122.82 | 122.82 | 122.82 | -1.270% | 30 | 79 | -34.750% |
| 2026-04-09 | 124.16 | 124.40 | 124.06 | 124.40 | -9.197% | 6 | 49 | -35.579% |
| 2026-04-08 | 139.50 | 139.50 | 137.00 | 137.00 | -15.065% | 2 | 43 | -41.504% |
| 2026-04-07 | 161.30 | 161.30 | 161.30 | 161.30 | +2.478% | 1 | 43 | -50.316% |
| 2026-04-06 | 157.40 | 157.40 | 157.40 | 157.40 | +3.553% | 1 | 42 | -49.085% |
| 2026-04-01 | 152.00 | 152.00 | 152.00 | 152.00 | -22.147% | 20 | 41 | -47.276% |
| 2026-03-30 | 195.24 | 195.24 | 195.24 | 195.24 | +28.956% | 1 | 22 | -58.953% |
| 2026-03-26 | 151.40 | 151.40 | 151.40 | 151.40 | +5.785% | 1 | 22 | -47.067% |
| 2026-03-25 | 143.12 | 143.12 | 143.12 | 143.12 | -13.939% | 1 | 21 | -44.005% |
| 2026-03-24 | 164.80 | 166.30 | 164.04 | 166.30 | +7.290% | 5 | 21 | -51.810% |
| 2026-03-23 | 155.00 | 155.00 | 155.00 | 155.00 | -5.141% | 1 | 21 | -48.297% |
| 2026-03-20 | 162.00 | 163.40 | 162.00 | 163.40 | -14.896% | 31 | 21 | -50.955% |
| 2026-03-13 | 194.40 | 194.40 | 192.00 | 192.00 | +4.291% | 3 | 49 | -58.260% |
| 2026-03-12 | 190.00 | 190.00 | 183.80 | 184.10 | +2.792% | 3 | 48 | -56.469% |
| 2026-03-11 | 179.10 | 179.10 | 179.10 | 179.10 | +0.958% | 2 | 46 | -55.254% |
| 2026-03-10 | 177.40 | 177.40 | 177.40 | 177.40 | -11.785% | 1 | 44 | -54.825% |
| 2026-03-05 | 186.40 | 201.10 | 186.40 | 201.10 | +13.296% | 5 | 43 | -60.149% |
| 2026-03-03 | 185.00 | 185.00 | 175.70 | 177.50 | +8.896% | 3 | 42 | -54.851% |
| 2026-03-02 | 163.00 | 163.00 | 163.00 | 163.00 | -4.118% | 2 | 41 | -50.834% |
| 2026-02-27 | 170.00 | 170.00 | 170.00 | 170.00 | 0.000% | 1 | 42 | -52.859% |
| 2026-02-26 | 170.00 | 170.00 | 170.00 | 170.00 | +4.680% | 1 | 41 | -52.859% |
| 2026-02-25 | 162.00 | 162.40 | 162.00 | 162.40 | -14.885% | 33 | 7 | -50.653% |
| 2026-02-17 | 190.80 | 190.80 | 190.80 | 190.80 | -3.147% | 1 | 7 | -57.998% |
| 2026-02-10 | 197.00 | 197.00 | 197.00 | 197.00 | -22.101% | 5 | 6 | -59.320% |
| 2026-01-20 | 252.89 | 252.89 | 252.89 | 252.89 | -12.038% | 1 | 1 | -68.310% |
| 2025-07-30 | 287.50 | 287.50 | 287.50 | 287.50 | 0.000% | 1 | 1 | -72.125% |