GEV270617P00800000
GEV Jun 17 2027 800.00 Put
optionOPRA
EODOct 29, 2026
82.30USD-4.302%(-3.70)55Vol1,095OI
GEV270617P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 78.75 | 82.30 | 75.95 | 82.30 | -4.302% | 55 | 1,076 | 0.000% |
| 2026-10-28 | 88.30 | 88.30 | 84.19 | 86.00 | +3.428% | 23 | 1,074 | -4.302% |
| 2026-10-27 | 86.70 | 86.70 | 83.15 | 83.15 | -12.122% | 3 | 1,071 | -1.022% |
| 2026-10-26 | 94.62 | 94.62 | 94.62 | 94.62 | -13.304% | 10 | 1,073 | -13.021% |
| 2026-10-23 | 108.46 | 109.14 | 106.93 | 109.14 | -3.416% | 3 | 1,072 | -24.592% |
| 2026-10-22 | 94.00 | 114.90 | 93.50 | 113.00 | +50.667% | 38 | 1,051 | -27.168% |
| 2026-10-21 | 72.75 | 75.00 | 72.75 | 75.00 | -8.648% | 2 | 1,051 | +9.733% |
| 2026-10-20 | 82.45 | 82.45 | 80.25 | 82.10 | +8.026% | 1,245 | 1,854 | +0.244% |
| 2026-10-19 | 76.00 | 76.00 | 76.00 | 76.00 | +3.683% | 1 | 1,853 | +8.289% |
| 2026-10-16 | 73.30 | 73.30 | 73.30 | 73.30 | -6.386% | 3 | 1,850 | +12.278% |
| 2026-10-15 | 82.15 | 86.86 | 78.30 | 78.30 | +8.449% | 5 | 1,849 | +5.109% |
| 2026-10-14 | 70.40 | 76.02 | 70.40 | 72.20 | +22.166% | 3 | 1,849 | +13.989% |
| 2026-10-13 | 58.60 | 59.10 | 58.60 | 59.10 | +1.026% | 2 | 1,848 | +39.255% |
| 2026-10-09 | 62.20 | 62.90 | 58.50 | 58.50 | -8.594% | 14 | 1,835 | +40.684% |
| 2026-10-08 | 64.00 | 64.00 | 64.00 | 64.00 | +6.189% | 1 | 1,834 | +28.594% |
| 2026-10-07 | 61.00 | 61.90 | 60.27 | 60.27 | -1.728% | 5 | 1,831 | +36.552% |
| 2026-10-05 | 64.00 | 64.00 | 61.33 | 61.33 | -11.933% | 4 | 1,829 | +34.192% |
| 2026-10-01 | 73.85 | 73.85 | 69.64 | 69.64 | -3.746% | 1,260 | 3,066 | +18.179% |
| 2026-09-30 | 72.35 | 72.35 | 72.35 | 72.35 | -1.296% | 1 | 3,067 | +13.753% |
| 2026-09-28 | 73.05 | 73.85 | 73.00 | 73.30 | -5.784% | 22 | 3,067 | +12.278% |
| 2026-09-23 | 77.40 | 77.80 | 77.40 | 77.80 | +5.995% | 4 | 3,067 | +5.784% |
| 2026-09-21 | 75.95 | 75.95 | 73.40 | 73.40 | -8.672% | 2 | 3,067 | +12.125% |
| 2026-09-17 | 78.08 | 80.37 | 78.08 | 80.37 | -4.888% | 2 | 3,067 | +2.401% |
| 2026-09-16 | 84.25 | 84.50 | 83.90 | 84.50 | -12.481% | 14 | 3,075 | -2.604% |
| 2026-09-15 | 96.15 | 96.64 | 94.65 | 96.55 | -2.984% | 156 | 2,935 | -14.759% |
| 2026-09-14 | 99.00 | 100.00 | 97.72 | 99.52 | +15.721% | 29 | 2,929 | -17.303% |
| 2026-09-10 | 83.40 | 86.00 | 83.40 | 86.00 | +7.500% | 3 | 2,928 | -4.302% |
| 2026-09-09 | 76.05 | 80.00 | 76.05 | 80.00 | +8.137% | 6 | 2,922 | +2.875% |
| 2026-09-08 | 74.95 | 74.95 | 73.98 | 73.98 | -7.825% | 2 | 2,922 | +11.246% |
| 2026-09-04 | 80.26 | 80.26 | 80.26 | 80.26 | -7.535% | 1 | 2,921 | +2.542% |
| 2026-09-02 | 86.90 | 86.90 | 86.80 | 86.80 | -10.238% | 2 | 2,923 | -5.184% |
| 2026-08-31 | 95.00 | 96.70 | 95.00 | 96.70 | +7.444% | 202 | 2,732 | -14.891% |
| 2026-08-28 | 86.60 | 90.00 | 86.50 | 90.00 | +5.758% | 15 | 2,725 | -8.556% |
| 2026-08-27 | 85.30 | 85.30 | 85.00 | 85.10 | -7.329% | 3 | 2,723 | -3.290% |
| 2026-08-24 | 91.70 | 91.83 | 91.70 | 91.83 | +3.529% | 2 | 2,723 | -10.378% |
| 2026-08-20 | 91.30 | 93.15 | 88.70 | 88.70 | -0.672% | 17 | 2,706 | -7.215% |
| 2026-08-19 | 90.00 | 90.00 | 89.30 | 89.30 | +5.818% | 7 | 2,706 | -7.839% |
| 2026-08-18 | 82.00 | 85.46 | 82.00 | 84.39 | +18.028% | 6 | 2,704 | -2.477% |
| 2026-08-17 | 71.50 | 71.50 | 71.50 | 71.50 | -6.962% | 1 | 2,705 | +15.105% |
| 2026-08-14 | 82.00 | 82.00 | 76.23 | 76.85 | -5.856% | 20 | 2,704 | +7.092% |
| 2026-08-13 | 81.63 | 81.63 | 81.63 | 81.63 | -3.965% | 1 | 2,704 | +0.821% |
| 2026-08-11 | 85.00 | 85.00 | 85.00 | 85.00 | -8.573% | 1 | 2,704 | -3.176% |
| 2026-08-10 | 92.97 | 92.97 | 92.97 | 92.97 | -11.033% | 1 | 2,705 | -11.477% |
| 2026-08-07 | 98.00 | 105.50 | 98.00 | 104.50 | +7.843% | 5 | 2,706 | -21.244% |
| 2026-08-06 | 96.50 | 97.20 | 96.50 | 96.90 | +5.326% | 11 | 2,701 | -15.067% |
| 2026-08-05 | 96.00 | 96.00 | 92.00 | 92.00 | -6.314% | 21 | 2,696 | -10.543% |
| 2026-08-04 | 99.24 | 99.38 | 98.20 | 98.20 | -6.333% | 30 | 2,696 | -16.191% |
| 2026-07-31 | 107.00 | 107.00 | 104.84 | 104.84 | -16.794% | 2 | 2,697 | -21.499% |
| 2026-07-29 | 121.40 | 129.40 | 121.40 | 126.00 | +5.000% | 2,537 | 162 | -34.683% |
| 2026-07-28 | 119.70 | 120.00 | 119.70 | 120.00 | +6.800% | 2 | 162 | -31.417% |
| 2026-07-27 | 112.36 | 112.36 | 112.36 | 112.36 | +6.502% | 1 | 161 | -26.753% |
| 2026-07-22 | 103.50 | 105.50 | 103.50 | 105.50 | +14.487% | 25 | 143 | -21.991% |
| 2026-07-21 | 85.00 | 92.15 | 85.00 | 92.15 | -2.538% | 3 | 143 | -10.689% |
| 2026-07-20 | 95.78 | 97.60 | 94.55 | 94.55 | -4.783% | 7 | 143 | -12.956% |
| 2026-07-16 | 99.60 | 99.60 | 99.30 | 99.30 | +2.636% | 42 | 103 | -17.120% |
| 2026-07-15 | 101.30 | 107.00 | 96.75 | 96.75 | +0.083% | 5 | 101 | -14.935% |
| 2026-07-13 | 95.20 | 96.67 | 95.20 | 96.67 | +7.054% | 4 | 100 | -14.865% |
| 2026-07-10 | 97.73 | 97.73 | 90.30 | 90.30 | -1.848% | 3 | 98 | -8.859% |
| 2026-07-08 | 92.00 | 92.00 | 92.00 | 92.00 | -6.504% | 20 | 78 | -10.543% |
| 2026-07-07 | 102.70 | 102.70 | 98.40 | 98.40 | +22.540% | 6 | 73 | -16.362% |
| 2026-07-06 | 80.20 | 81.20 | 80.10 | 80.30 | -9.572% | 14 | 66 | +2.491% |
| 2026-07-02 | 82.37 | 88.80 | 82.37 | 88.80 | +10.448% | 7 | 67 | -7.320% |
| 2026-07-01 | 79.00 | 80.40 | 78.40 | 80.40 | +4.010% | 6 | 69 | +2.363% |
| 2026-06-30 | 77.40 | 77.40 | 77.30 | 77.30 | -8.510% | 6 | 66 | +6.468% |
| 2026-06-24 | 84.49 | 84.49 | 84.49 | 84.49 | -1.756% | 1 | 65 | -2.592% |
| 2026-06-17 | 92.40 | 92.40 | 86.00 | 86.00 | -28.879% | 3 | 66 | -4.302% |
| 2026-06-11 | 120.92 | 120.92 | 120.92 | 120.92 | -9.083% | 2 | 65 | -31.938% |
| 2026-06-10 | 125.10 | 133.00 | 125.10 | 133.00 | +12.047% | 32 | 33 | -38.120% |
| 2026-06-09 | 120.30 | 120.30 | 118.70 | 118.70 | +1.280% | 6 | 28 | -30.666% |
| 2026-06-05 | 117.20 | 117.20 | 117.20 | 117.20 | +3.169% | 1 | 27 | -29.778% |
| 2026-06-04 | 113.60 | 113.60 | 113.60 | 113.60 | +1.338% | 1 | 26 | -27.553% |
| 2026-06-01 | 112.10 | 112.10 | 112.10 | 112.10 | +4.571% | 1 | 26 | -26.583% |
| 2026-05-29 | 109.50 | 110.00 | 107.20 | 107.20 | +9.623% | 12 | 26 | -23.228% |
| 2026-05-20 | 97.79 | 97.79 | 97.79 | 97.79 | -9.454% | 1 | 26 | -15.840% |
| 2026-05-18 | 106.00 | 108.00 | 106.00 | 108.00 | +11.340% | 2 | 24 | -23.796% |
| 2026-05-12 | 96.80 | 97.00 | 96.80 | 97.00 | +6.011% | 7 | 17 | -15.155% |
| 2026-05-11 | 91.50 | 91.50 | 91.50 | 91.50 | -5.670% | 1 | 17 | -10.055% |
| 2026-05-08 | 97.20 | 97.20 | 97.00 | 97.00 | +7.778% | 5 | 12 | -15.155% |
| 2026-05-07 | 89.57 | 90.00 | 89.57 | 90.00 | -2.608% | 2 | 10 | -8.556% |
| 2026-05-04 | 92.41 | 92.41 | 92.41 | 92.41 | -0.420% | 1 | 9 | -10.940% |
| 2026-05-01 | 92.90 | 92.90 | 92.80 | 92.80 | -4.546% | 2 | 10 | -11.315% |
| 2026-04-28 | 98.26 | 98.46 | 97.22 | 97.22 | +7.783% | 8 | 10 | -15.347% |
| 2026-04-27 | 90.20 | 90.20 | 90.20 | 90.20 | 0.000% | 5 | 5 | -8.758% |