GEV270115P00950000
GEV Jan 15 2027 950.00 Put
optionOPRA
EODOct 29, 2026
109.20USD-1.248%(-1.38)3Vol544OI
GEV270115P00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 101.60 | 109.20 | 101.60 | 109.20 | -1.248% | 3 | 544 | 0.000% |
| 2026-10-27 | 118.44 | 118.44 | 110.58 | 110.58 | -18.811% | 3 | 545 | -1.248% |
| 2026-10-26 | 147.80 | 147.80 | 136.20 | 136.20 | -16.319% | 2 | 547 | -19.824% |
| 2026-10-23 | 154.28 | 162.76 | 152.00 | 162.76 | +1.833% | 7 | 548 | -32.907% |
| 2026-10-22 | 158.57 | 165.00 | 156.94 | 159.83 | +71.344% | 17 | 563 | -31.677% |
| 2026-10-21 | 93.28 | 93.28 | 93.28 | 93.28 | -9.551% | 1 | 561 | +17.067% |
| 2026-10-20 | 103.13 | 103.13 | 103.13 | 103.13 | +6.627% | 1 | 561 | +5.886% |
| 2026-10-19 | 96.72 | 96.72 | 96.72 | 96.72 | +7.288% | 1 | 560 | +12.903% |
| 2026-10-16 | 99.66 | 99.66 | 90.15 | 90.15 | -4.805% | 14 | 548 | +21.131% |
| 2026-10-15 | 123.00 | 123.00 | 94.70 | 94.70 | -1.354% | 3 | 549 | +15.312% |
| 2026-10-14 | 80.90 | 96.04 | 80.90 | 96.00 | +47.443% | 9 | 547 | +13.750% |
| 2026-10-13 | 65.87 | 65.87 | 65.11 | 65.11 | +0.169% | 4 | 547 | +67.716% |
| 2026-10-12 | 65.00 | 65.00 | 65.00 | 65.00 | +1.881% | 1 | 547 | +68.000% |
| 2026-10-09 | 70.00 | 70.00 | 63.80 | 63.80 | +0.647% | 3 | 547 | +71.160% |
| 2026-10-08 | 61.00 | 63.39 | 61.00 | 63.39 | -6.779% | 4 | 543 | +72.267% |
| 2026-10-07 | 69.00 | 69.50 | 68.00 | 68.00 | +23.636% | 36 | 509 | +60.588% |
| 2026-10-06 | 56.60 | 56.60 | 52.30 | 55.00 | -19.837% | 12 | 504 | +98.545% |
| 2026-10-05 | 72.85 | 72.92 | 68.61 | 68.61 | -7.284% | 4 | 502 | +59.160% |
| 2026-10-02 | 85.00 | 85.00 | 74.00 | 74.00 | -5.371% | 3 | 501 | +47.568% |
| 2026-10-01 | 83.74 | 83.74 | 75.60 | 78.20 | -7.456% | 16 | 490 | +39.642% |
| 2026-09-30 | 84.20 | 84.50 | 84.20 | 84.50 | -4.949% | 4 | 490 | +29.231% |
| 2026-09-29 | 84.90 | 88.90 | 83.30 | 88.90 | -0.969% | 9 | 491 | +22.835% |
| 2026-09-28 | 90.10 | 90.10 | 87.50 | 89.77 | -5.146% | 3 | 491 | +21.644% |
| 2026-09-25 | 91.95 | 94.64 | 91.95 | 94.64 | +4.344% | 2 | 492 | +15.385% |
| 2026-09-24 | 97.48 | 97.48 | 90.70 | 90.70 | -8.291% | 4 | 488 | +20.397% |
| 2026-09-23 | 98.90 | 98.90 | 98.90 | 98.90 | +6.116% | 8 | 488 | +10.415% |
| 2026-09-22 | 93.30 | 93.90 | 93.20 | 93.20 | 0.000% | 5 | 488 | +17.167% |
| 2026-09-21 | 92.00 | 93.20 | 92.00 | 93.20 | -13.222% | 3 | 486 | +17.167% |
| 2026-09-17 | 102.70 | 107.40 | 100.23 | 107.40 | -19.218% | 37 | 488 | +1.676% |
| 2026-09-14 | 132.95 | 132.95 | 132.95 | 132.95 | +37.062% | 1 | 489 | -17.864% |
| 2026-09-11 | 101.00 | 101.00 | 97.00 | 97.00 | -15.652% | 3 | 492 | +12.577% |
| 2026-09-10 | 110.00 | 115.00 | 107.25 | 115.00 | +14.428% | 4 | 488 | -5.043% |
| 2026-09-09 | 92.90 | 100.50 | 92.90 | 100.50 | -4.558% | 6 | 487 | +8.657% |
| 2026-09-03 | 105.20 | 105.30 | 105.20 | 105.30 | -17.444% | 4 | 486 | +3.704% |
| 2026-09-01 | 127.80 | 128.20 | 127.55 | 127.55 | -1.809% | 34 | 454 | -14.387% |
| 2026-08-31 | 129.90 | 129.90 | 129.90 | 129.90 | +19.834% | 2 | 455 | -15.935% |
| 2026-08-27 | 102.05 | 109.00 | 102.05 | 108.40 | -9.667% | 144 | 382 | +0.738% |
| 2026-08-25 | 120.00 | 120.00 | 120.00 | 120.00 | +3.181% | 1 | 381 | -9.000% |
| 2026-08-20 | 114.74 | 116.45 | 114.74 | 116.30 | +11.292% | 13 | 378 | -6.105% |
| 2026-08-19 | 105.90 | 105.90 | 103.10 | 104.50 | +4.500% | 55 | 339 | +4.498% |
| 2026-08-18 | 102.10 | 102.10 | 100.00 | 100.00 | +29.870% | 2 | 337 | +9.200% |
| 2026-08-17 | 77.00 | 77.00 | 77.00 | 77.00 | -15.385% | 1 | 337 | +41.818% |
| 2026-08-13 | 91.00 | 91.00 | 91.00 | 91.00 | +1.055% | 1 | 336 | +20.000% |
| 2026-08-12 | 90.70 | 91.20 | 89.75 | 90.05 | -10.523% | 57 | 335 | +21.266% |
| 2026-08-11 | 100.30 | 100.64 | 100.30 | 100.64 | -9.170% | 4 | 331 | +8.506% |
| 2026-08-10 | 113.90 | 113.90 | 110.80 | 110.80 | -4.400% | 6 | 327 | -1.444% |
| 2026-08-07 | 117.10 | 117.10 | 115.90 | 115.90 | +4.603% | 4 | 325 | -5.781% |
| 2026-08-06 | 110.80 | 110.80 | 110.80 | 110.80 | +4.528% | 1 | 325 | -1.444% |
| 2026-08-05 | 106.90 | 106.90 | 106.00 | 106.00 | -7.099% | 2 | 324 | +3.019% |
| 2026-08-04 | 107.40 | 114.60 | 107.40 | 114.10 | -4.678% | 6 | 324 | -4.294% |
| 2026-08-03 | 120.20 | 120.20 | 119.70 | 119.70 | -12.153% | 3 | 322 | -8.772% |
| 2026-07-30 | 136.26 | 136.26 | 136.26 | 136.26 | -13.705% | 2 | 320 | -19.859% |
| 2026-07-29 | 154.90 | 165.00 | 154.90 | 157.90 | +7.400% | 13 | 308 | -30.842% |
| 2026-07-28 | 150.10 | 153.53 | 147.02 | 147.02 | +1.393% | 14 | 299 | -25.724% |
| 2026-07-27 | 145.00 | 145.00 | 145.00 | 145.00 | +16.000% | 10 | 289 | -24.690% |
| 2026-07-24 | 123.20 | 125.00 | 123.20 | 125.00 | +3.306% | 11 | 285 | -12.640% |
| 2026-07-23 | 121.00 | 121.00 | 121.00 | 121.00 | -7.422% | 1 | 285 | -9.752% |
| 2026-07-22 | 123.40 | 130.70 | 123.40 | 130.70 | +23.302% | 8 | 282 | -16.450% |
| 2026-07-21 | 106.00 | 106.00 | 106.00 | 106.00 | -10.093% | 2 | 282 | +3.019% |
| 2026-07-17 | 135.08 | 135.08 | 117.40 | 117.90 | +0.255% | 9 | 283 | -7.379% |
| 2026-07-15 | 118.10 | 118.10 | 117.60 | 117.60 | +3.430% | 2 | 284 | -7.143% |
| 2026-07-13 | 113.70 | 113.70 | 113.70 | 113.70 | -0.699% | 1 | 284 | -3.958% |
| 2026-07-09 | 108.00 | 115.00 | 108.00 | 114.50 | +4.091% | 3 | 285 | -4.629% |
| 2026-07-08 | 107.37 | 110.00 | 107.37 | 110.00 | -2.827% | 22 | 265 | -0.727% |
| 2026-07-07 | 122.80 | 125.43 | 113.20 | 113.20 | +31.399% | 4 | 262 | -3.534% |
| 2026-07-06 | 86.15 | 86.15 | 86.15 | 86.15 | -6.501% | 1 | 262 | +26.756% |
| 2026-07-01 | 92.17 | 92.17 | 92.14 | 92.14 | +1.142% | 5 | 257 | +18.515% |
| 2026-06-30 | 91.10 | 91.10 | 91.10 | 91.10 | -5.380% | 1 | 258 | +19.868% |
| 2026-06-29 | 96.28 | 96.28 | 96.28 | 96.28 | -12.671% | 1 | 259 | +13.419% |
| 2026-06-26 | 108.00 | 110.25 | 108.00 | 110.25 | +4.206% | 2 | 258 | -0.952% |
| 2026-06-23 | 103.34 | 105.80 | 103.34 | 105.80 | +23.166% | 6 | 258 | +3.214% |
| 2026-06-22 | 88.00 | 88.00 | 85.90 | 85.90 | -8.128% | 10 | 248 | +27.125% |
| 2026-06-18 | 93.00 | 93.50 | 93.00 | 93.50 | -15.751% | 6 | 242 | +16.791% |
| 2026-06-17 | 111.00 | 111.00 | 110.98 | 110.98 | -7.486% | 4 | 242 | -1.604% |
| 2026-06-16 | 125.65 | 125.65 | 119.80 | 119.96 | -8.914% | 26 | 245 | -8.970% |
| 2026-06-15 | 131.70 | 131.70 | 131.70 | 131.70 | -11.014% | 1 | 246 | -17.084% |
| 2026-06-12 | 148.12 | 148.12 | 147.33 | 148.00 | -13.501% | 150 | 257 | -26.216% |
| 2026-06-09 | 171.10 | 171.10 | 171.10 | 171.10 | +15.765% | 1 | 257 | -36.178% |
| 2026-06-08 | 147.80 | 147.80 | 147.80 | 147.80 | -1.467% | 1 | 258 | -26.116% |
| 2026-06-05 | 150.00 | 150.00 | 150.00 | 150.00 | +7.681% | 10 | 248 | -27.200% |
| 2026-06-02 | 139.70 | 140.10 | 139.30 | 139.30 | +0.942% | 8 | 241 | -21.608% |
| 2026-05-29 | 133.66 | 138.00 | 133.66 | 138.00 | +6.729% | 3 | 239 | -20.870% |
| 2026-05-28 | 130.50 | 130.50 | 129.30 | 129.30 | +10.418% | 85 | 207 | -15.545% |
| 2026-05-27 | 117.00 | 117.10 | 116.40 | 117.10 | -5.105% | 102 | 165 | -6.746% |
| 2026-05-21 | 123.40 | 123.40 | 123.40 | 123.40 | -5.441% | 1 | 164 | -11.507% |
| 2026-05-19 | 130.50 | 130.50 | 130.50 | 130.50 | -6.786% | 1 | 164 | -16.322% |
| 2026-05-18 | 138.90 | 140.00 | 138.90 | 140.00 | +14.670% | 2 | 164 | -22.000% |
| 2026-05-12 | 122.09 | 122.09 | 122.09 | 122.09 | +7.379% | 1 | 163 | -10.558% |
| 2026-05-11 | 113.70 | 113.70 | 113.70 | 113.70 | +9.749% | 1 | 163 | -3.958% |
| 2026-05-06 | 103.60 | 103.60 | 103.60 | 103.60 | -8.481% | 1 | 163 | +5.405% |
| 2026-05-04 | 113.20 | 113.20 | 113.20 | 113.20 | -0.457% | 1 | 163 | -3.534% |
| 2026-05-01 | 113.72 | 113.72 | 113.72 | 113.72 | +3.476% | 1 | 163 | -3.975% |
| 2026-04-27 | 112.90 | 113.40 | 109.90 | 109.90 | +9.353% | 4 | 163 | -0.637% |
| 2026-04-24 | 100.00 | 100.50 | 100.00 | 100.50 | +2.551% | 2 | 163 | +8.657% |
| 2026-04-23 | 98.60 | 98.60 | 98.00 | 98.00 | -5.815% | 2 | 162 | +11.429% |
| 2026-04-22 | 106.03 | 106.03 | 104.05 | 104.05 | -26.206% | 3 | 162 | +4.950% |
| 2026-04-20 | 141.41 | 141.41 | 141.00 | 141.00 | +0.931% | 2 | 162 | -22.553% |
| 2026-04-14 | 139.70 | 139.70 | 139.70 | 139.70 | -0.357% | 1 | 162 | -21.832% |
| 2026-04-13 | 140.20 | 140.20 | 140.20 | 140.20 | -1.268% | 1 | 161 | -22.111% |
| 2026-04-10 | 142.00 | 142.00 | 142.00 | 142.00 | -33.552% | 1 | 161 | -23.099% |
| 2026-03-31 | 213.70 | 213.70 | 213.70 | 213.70 | -5.892% | 1 | 161 | -48.900% |
| 2026-03-30 | 227.08 | 227.08 | 227.08 | 227.08 | +35.159% | 1 | 161 | -51.911% |
| 2026-03-25 | 165.60 | 168.01 | 165.60 | 168.01 | -12.014% | 3 | 161 | -35.004% |
| 2026-03-20 | 190.95 | 190.95 | 190.95 | 190.95 | -9.365% | 1 | 161 | -42.812% |
| 2026-03-17 | 207.40 | 210.80 | 207.40 | 210.68 | -2.643% | 152 | 160 | -48.168% |
| 2026-03-12 | 216.80 | 216.80 | 216.40 | 216.40 | +4.189% | 4 | 10 | -49.538% |
| 2026-03-11 | 207.70 | 207.70 | 207.70 | 207.70 | -1.517% | 1 | 6 | -47.424% |
| 2026-03-10 | 209.00 | 210.90 | 209.00 | 210.90 | -9.446% | 3 | 5 | -48.222% |
| 2026-03-05 | 232.90 | 232.90 | 232.90 | 232.90 | +15.526% | 1 | 2 | -53.113% |
| 2026-02-26 | 201.60 | 201.60 | 201.60 | 201.60 | 0.000% | 1 | 1 | -45.833% |