GEV280121P00700000
GEV Jan 21 2028 700.00 Put
optionOPRA
EODOct 28, 2026
83.64USD-4.792%(-4.21)2Vol546OI
GEV280121P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.00 | 83.64 | 83.00 | 83.64 | -4.792% | 2 | 544 | 0.000% |
| 2026-10-26 | 94.51 | 94.51 | 87.85 | 87.85 | -12.500% | 54 | 508 | -4.792% |
| 2026-10-22 | 88.20 | 101.90 | 88.10 | 100.40 | +41.808% | 14 | 507 | -16.693% |
| 2026-10-21 | 73.43 | 73.43 | 70.80 | 70.80 | -8.645% | 4 | 503 | +18.136% |
| 2026-10-20 | 77.50 | 77.50 | 77.00 | 77.50 | +4.027% | 7 | 503 | +7.923% |
| 2026-10-19 | 74.50 | 74.50 | 74.50 | 74.50 | -0.107% | 70 | 438 | +12.268% |
| 2026-10-16 | 74.58 | 74.58 | 74.58 | 74.58 | -8.715% | 1 | 437 | +12.148% |
| 2026-10-15 | 81.70 | 81.70 | 81.70 | 81.70 | +13.472% | 2 | 439 | +2.375% |
| 2026-10-14 | 71.50 | 72.00 | 71.50 | 72.00 | +19.800% | 8 | 436 | +16.167% |
| 2026-10-13 | 62.30 | 62.30 | 60.10 | 60.10 | -3.840% | 2 | 434 | +39.168% |
| 2026-10-12 | 62.50 | 62.50 | 62.50 | 62.50 | -3.920% | 1 | 434 | +33.824% |
| 2026-10-09 | 65.05 | 65.05 | 65.05 | 65.05 | -7.071% | 1 | 433 | +28.578% |
| 2026-10-08 | 70.00 | 70.00 | 70.00 | 70.00 | +7.329% | 10 | 434 | +19.486% |
| 2026-10-07 | 63.50 | 65.45 | 63.50 | 65.22 | -5.066% | 6 | 429 | +28.243% |
| 2026-10-05 | 68.50 | 68.70 | 68.50 | 68.70 | +1.567% | 4 | 429 | +21.747% |
| 2026-10-02 | 71.50 | 71.61 | 67.64 | 67.64 | -3.371% | 47 | 394 | +23.655% |
| 2026-10-01 | 73.70 | 73.70 | 70.00 | 70.00 | -2.778% | 45 | 381 | +19.486% |
| 2026-09-30 | 74.40 | 74.40 | 72.00 | 72.00 | -4.636% | 2 | 381 | +16.167% |
| 2026-09-24 | 74.40 | 77.10 | 74.40 | 75.50 | -8.229% | 7 | 378 | +10.781% |
| 2026-09-16 | 78.00 | 82.27 | 78.00 | 82.27 | -9.890% | 3 | 381 | +1.665% |
| 2026-09-15 | 92.00 | 92.20 | 91.30 | 91.30 | -2.613% | 13 | 378 | -8.390% |
| 2026-09-14 | 94.00 | 94.00 | 93.75 | 93.75 | +19.275% | 2 | 378 | -10.784% |
| 2026-09-11 | 79.40 | 79.40 | 78.60 | 78.60 | -5.755% | 2 | 378 | +6.412% |
| 2026-09-10 | 83.00 | 84.00 | 82.40 | 83.40 | +4.629% | 4 | 378 | +0.288% |
| 2026-09-09 | 74.00 | 80.30 | 74.00 | 79.71 | +2.061% | 13 | 385 | +4.930% |
| 2026-09-08 | 78.20 | 78.20 | 78.10 | 78.10 | -4.054% | 8 | 382 | +7.093% |
| 2026-09-04 | 82.00 | 82.00 | 81.40 | 81.40 | -1.572% | 2 | 382 | +2.752% |
| 2026-09-03 | 82.90 | 82.90 | 82.70 | 82.70 | -7.079% | 50 | 333 | +1.137% |
| 2026-09-02 | 92.21 | 92.21 | 89.00 | 89.00 | -2.273% | 2 | 329 | -6.022% |
| 2026-09-01 | 94.00 | 94.60 | 91.07 | 91.07 | -4.589% | 204 | 131 | -8.159% |
| 2026-08-31 | 93.70 | 95.45 | 93.70 | 95.45 | +7.975% | 3 | 131 | -12.373% |
| 2026-08-28 | 88.80 | 88.80 | 88.00 | 88.40 | +4.000% | 41 | 103 | -5.385% |
| 2026-08-27 | 85.00 | 85.00 | 85.00 | 85.00 | -5.028% | 1 | 104 | -1.600% |
| 2026-08-26 | 89.50 | 89.50 | 89.50 | 89.50 | -3.243% | 5 | 104 | -6.547% |
| 2026-08-25 | 88.00 | 92.50 | 88.00 | 92.50 | +2.778% | 6 | 100 | -9.578% |
| 2026-08-21 | 89.50 | 90.00 | 88.50 | 90.00 | +2.857% | 3 | 99 | -7.067% |
| 2026-08-18 | 85.10 | 87.50 | 85.10 | 87.50 | +5.562% | 22 | 105 | -4.411% |
| 2026-08-14 | 83.15 | 83.15 | 82.89 | 82.89 | -5.700% | 2 | 105 | +0.905% |
| 2026-08-13 | 88.50 | 88.50 | 87.90 | 87.90 | +1.501% | 2 | 104 | -4.846% |
| 2026-08-12 | 87.00 | 87.00 | 86.60 | 86.60 | -7.281% | 2 | 103 | -3.418% |
| 2026-08-11 | 93.90 | 93.90 | 92.95 | 93.40 | -5.657% | 43 | 141 | -10.450% |
| 2026-08-10 | 99.00 | 99.00 | 99.00 | 99.00 | -1.119% | 1 | 141 | -15.515% |
| 2026-08-06 | 98.41 | 100.12 | 98.41 | 100.12 | +0.120% | 21 | 120 | -16.460% |
| 2026-08-04 | 100.80 | 100.80 | 100.00 | 100.00 | -2.487% | 3 | 123 | -16.360% |
| 2026-08-03 | 109.50 | 109.50 | 102.55 | 102.55 | -4.870% | 4 | 123 | -18.440% |
| 2026-07-31 | 108.00 | 108.00 | 107.80 | 107.80 | -5.022% | 2 | 123 | -22.412% |
| 2026-07-30 | 113.50 | 113.50 | 113.50 | 113.50 | -8.960% | 4 | 127 | -26.308% |
| 2026-07-29 | 123.66 | 124.67 | 123.25 | 124.67 | +7.893% | 4 | 125 | -32.911% |
| 2026-07-28 | 115.55 | 115.55 | 115.55 | 115.55 | +0.785% | 2 | 123 | -27.616% |
| 2026-07-27 | 114.61 | 115.17 | 114.50 | 114.65 | +8.879% | 8 | 120 | -27.048% |
| 2026-07-23 | 105.30 | 105.30 | 105.30 | 105.30 | +0.286% | 2 | 118 | -20.570% |
| 2026-07-22 | 105.00 | 105.00 | 105.00 | 105.00 | +5.954% | 10 | 108 | -20.343% |
| 2026-07-17 | 99.70 | 99.70 | 98.90 | 99.10 | -0.999% | 17 | 120 | -15.600% |
| 2026-07-16 | 100.50 | 100.50 | 100.10 | 100.10 | +8.804% | 6 | 123 | -16.444% |
| 2026-07-08 | 91.70 | 92.00 | 91.70 | 92.00 | -8.000% | 30 | 130 | -9.087% |
| 2026-07-07 | 97.44 | 100.00 | 97.44 | 100.00 | +22.775% | 11 | 120 | -16.360% |
| 2026-06-30 | 81.45 | 81.45 | 81.45 | 81.45 | -5.838% | 1 | 119 | +2.689% |
| 2026-06-23 | 84.00 | 86.50 | 84.00 | 86.50 | -8.427% | 3 | 120 | -3.306% |
| 2026-06-16 | 94.97 | 94.97 | 94.46 | 94.46 | -17.502% | 3 | 122 | -11.455% |
| 2026-06-11 | 114.50 | 114.50 | 114.50 | 114.50 | -4.583% | 2 | 122 | -26.952% |
| 2026-06-10 | 120.00 | 120.00 | 120.00 | 120.00 | +12.581% | 1 | 122 | -30.300% |
| 2026-06-08 | 105.00 | 107.00 | 105.00 | 106.59 | +1.514% | 23 | 117 | -21.531% |
| 2026-06-05 | 104.00 | 105.00 | 104.00 | 105.00 | +2.140% | 5 | 117 | -20.343% |
| 2026-06-04 | 102.80 | 102.80 | 102.80 | 102.80 | -0.146% | 21 | 96 | -18.638% |
| 2026-05-29 | 98.50 | 102.95 | 98.50 | 102.95 | +14.402% | 2 | 94 | -18.757% |
| 2026-05-08 | 89.99 | 89.99 | 89.99 | 89.99 | -2.206% | 1 | 95 | -7.056% |
| 2026-05-07 | 92.02 | 92.02 | 92.02 | 92.02 | +8.912% | 1 | 94 | -9.107% |
| 2026-05-06 | 84.49 | 84.49 | 84.49 | 84.49 | -4.993% | 1 | 95 | -1.006% |
| 2026-04-30 | 89.00 | 89.10 | 88.93 | 88.93 | +10.472% | 9 | 95 | -5.948% |
| 2026-04-23 | 81.20 | 82.00 | 80.50 | 80.50 | -5.082% | 52 | 96 | +3.901% |
| 2026-04-22 | 84.75 | 84.81 | 84.75 | 84.81 | -16.542% | 3 | 119 | -1.380% |
| 2026-04-21 | 102.00 | 102.00 | 101.62 | 101.62 | -0.275% | 2 | 119 | -17.693% |
| 2026-04-20 | 101.98 | 102.50 | 101.90 | 101.90 | -2.019% | 3 | 119 | -17.920% |
| 2026-04-17 | 104.00 | 104.00 | 104.00 | 104.00 | -0.952% | 1 | 120 | -19.577% |
| 2026-04-15 | 101.82 | 105.00 | 101.82 | 105.00 | +1.942% | 2 | 121 | -20.343% |
| 2026-04-14 | 103.00 | 103.00 | 101.52 | 103.00 | +4.357% | 4 | 121 | -18.796% |
| 2026-04-13 | 102.61 | 102.61 | 98.70 | 98.70 | -3.481% | 9 | 122 | -15.258% |
| 2026-04-10 | 102.00 | 102.26 | 102.00 | 102.26 | -4.296% | 7 | 113 | -18.208% |
| 2026-04-09 | 107.00 | 107.00 | 106.85 | 106.85 | -4.598% | 21 | 110 | -21.722% |
| 2026-04-08 | 108.40 | 114.20 | 108.40 | 112.00 | -9.312% | 42 | 110 | -25.321% |
| 2026-04-06 | 123.20 | 123.50 | 123.20 | 123.50 | +0.611% | 21 | 103 | -32.275% |
| 2026-04-01 | 120.80 | 122.76 | 120.80 | 122.75 | -7.568% | 3 | 82 | -31.862% |
| 2026-03-27 | 131.60 | 134.40 | 131.60 | 132.80 | +3.066% | 3 | 81 | -37.018% |
| 2026-03-26 | 129.05 | 129.05 | 128.85 | 128.85 | +3.911% | 2 | 81 | -35.087% |
| 2026-03-23 | 122.40 | 124.00 | 122.40 | 124.00 | -7.116% | 2 | 82 | -32.548% |
| 2026-03-20 | 131.00 | 133.50 | 131.00 | 133.50 | -4.095% | 2 | 82 | -37.348% |
| 2026-03-12 | 139.91 | 139.91 | 139.20 | 139.20 | +5.215% | 2 | 82 | -39.914% |
| 2026-03-10 | 132.50 | 133.90 | 131.80 | 132.30 | -4.311% | 36 | 82 | -36.780% |
| 2026-03-09 | 143.50 | 143.50 | 138.26 | 138.26 | -7.456% | 4 | 93 | -39.505% |
| 2026-03-06 | 149.83 | 149.83 | 144.81 | 149.40 | +12.331% | 3 | 93 | -44.016% |
| 2026-03-03 | 132.00 | 133.00 | 132.00 | 133.00 | +6.930% | 2 | 92 | -37.113% |
| 2026-02-25 | 124.38 | 124.38 | 124.38 | 124.38 | -10.518% | 1 | 93 | -32.754% |
| 2026-02-17 | 139.00 | 139.00 | 139.00 | 139.00 | -2.250% | 1 | 93 | -39.827% |
| 2026-02-12 | 142.10 | 142.20 | 142.10 | 142.20 | +0.851% | 15 | 93 | -41.181% |
| 2026-02-09 | 138.86 | 141.00 | 138.09 | 141.00 | -4.082% | 54 | 79 | -40.681% |
| 2026-02-03 | 147.00 | 147.00 | 147.00 | 147.00 | -0.440% | 1 | 32 | -43.102% |
| 2026-02-02 | 147.65 | 147.65 | 147.65 | 147.65 | -2.862% | 1 | 32 | -43.353% |
| 2026-01-30 | 152.00 | 152.00 | 152.00 | 152.00 | -2.251% | 1 | 32 | -44.974% |
| 2026-01-29 | 159.90 | 162.50 | 155.50 | 155.50 | -2.813% | 6 | 31 | -46.212% |
| 2026-01-28 | 160.33 | 160.33 | 159.20 | 160.00 | -4.174% | 6 | 31 | -47.725% |
| 2026-01-26 | 166.65 | 167.08 | 163.31 | 166.97 | -0.465% | 22 | 25 | -49.907% |
| 2026-01-20 | 167.75 | 167.75 | 167.75 | 167.75 | -1.613% | 1 | 19 | -50.140% |
| 2026-01-16 | 169.00 | 170.50 | 169.00 | 170.50 | -11.658% | 2 | 22 | -50.944% |
| 2026-01-08 | 193.00 | 193.00 | 193.00 | 193.00 | +8.794% | 1 | 22 | -56.663% |
| 2026-01-07 | 173.58 | 177.40 | 172.39 | 177.40 | -1.444% | 3 | 21 | -52.852% |
| 2025-12-31 | 179.30 | 180.00 | 179.20 | 180.00 | +2.215% | 12 | 11 | -53.533% |
| 2025-12-30 | 176.60 | 177.00 | 176.10 | 176.10 | -7.316% | 6 | 11 | -52.504% |
| 2025-12-17 | 190.00 | 190.00 | 190.00 | 190.00 | +11.896% | 1 | 11 | -55.979% |
| 2025-12-12 | 166.00 | 169.80 | 166.00 | 169.80 | +8.742% | 3 | 11 | -50.742% |
| 2025-12-10 | 162.20 | 162.20 | 156.15 | 156.15 | -16.542% | 9 | 9 | -46.436% |
| 2025-12-04 | 195.00 | 195.90 | 187.00 | 187.10 | -5.791% | 6 | 10 | -55.297% |
| 2025-12-03 | 207.60 | 207.90 | 198.60 | 198.60 | -7.628% | 4 | 8 | -57.885% |
| 2025-10-28 | 215.00 | 215.00 | 215.00 | 215.00 | +5.428% | 1 | 8 | -61.098% |
| 2025-10-15 | 192.25 | 203.93 | 192.25 | 203.93 | +4.606% | 8 | 7 | -58.986% |
| 2025-10-13 | 194.95 | 194.95 | 194.95 | 194.95 | 0.000% | 1 | 1 | -57.097% |