Dark

GE20250620P160
GE Jun 20 2025 160.00 Put (GE250620P00160000)
option OPRA

EOD

May 20, 2025

0.0400-89.474%(-0.3400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.06	0.06	0.04	0.04	-89.474%	4	2,314	0.000%
2025-05-19	0.38	0.38	0.38	0.38	+533.333%	1	2,316	-89.474%
2025-05-16	0.35	0.35	0.06	0.06	-25.000%	6	2,317	-33.333%
2025-05-15	0.02	0.10	0.02	0.08	-11.111%	18	2,317	-50.000%
2025-05-13	0.09	0.09	0.09	0.09	0.000%	1	2,309	-55.556%
2025-05-12	0.20	0.20	0.09	0.09	-65.385%	7	2,309	-55.556%
2025-05-09	0.29	0.29	0.11	0.26	-3.704%	218	2,314	-84.615%
2025-05-08	0.30	0.30	0.12	0.27	-42.553%	13	2,277	-85.185%
2025-05-07	0.47	0.47	0.47	0.47	0.000%	32	2,283	-91.489%
2025-05-06	0.27	0.48	0.27	0.47	+23.684%	13	2,283	-91.489%
2025-05-05	0.48	0.48	0.25	0.38	+15.152%	12	2,273	-89.474%
2025-05-02	0.42	0.47	0.33	0.33	-5.714%	50	2,280	-87.879%
2025-05-01	0.42	0.43	0.33	0.35	-52.703%	10	2,300	-88.571%
2025-04-30	0.71	0.82	0.65	0.74	+17.460%	67	2,307	-94.595%
2025-04-29	0.53	0.71	0.53	0.63	-13.699%	43	2,262	-93.651%
2025-04-28	0.69	0.82	0.58	0.73	-16.092%	345	2,234	-94.521%
2025-04-25	0.80	0.87	0.79	0.87	-15.534%	327	1,989	-95.402%
2025-04-24	1.26	1.29	1.03	1.03	-32.237%	135	1,897	-96.117%
2025-04-23	1.22	1.52	1.13	1.52	-39.200%	40	1,837	-97.368%
2025-04-22	3.23	3.23	2.31	2.50	-49.495%	50	1,813	-98.400%
2025-04-21	4.41	5.57	4.41	4.95	+20.732%	78	1,810	-99.192%
2025-04-17	4.05	4.10	3.75	4.10	-4.651%	30	1,747	-99.024%
2025-04-16	3.55	4.30	3.30	4.30	+38.710%	11	1,747	-99.070%
2025-04-15	4.38	4.38	2.98	3.10	-15.068%	609	1,748	-98.710%
2025-04-14	4.40	4.40	3.65	3.65	-34.821%	54	1,291	-98.904%
2025-04-11	7.24	7.24	5.60	5.60	-8.197%	6	1,297	-99.286%
2025-04-10	5.35	8.30	5.10	6.10	+22.000%	19	1,297	-99.344%
2025-04-09	10.51	11.65	4.65	5.00	-57.447%	41	1,287	-99.200%
2025-04-08	8.66	12.50	8.65	11.75	+6.335%	17	1,278	-99.660%
2025-04-07	15.05	15.05	10.75	11.05	-3.070%	169	1,271	-99.638%
2025-04-04	6.35	11.75	6.35	11.40	+216.667%	46	1,387	-99.649%
2025-04-03	2.35	3.61	2.35	3.60	+118.182%	56	1,388	-98.889%
2025-04-02	1.45	1.65	1.45	1.65	-1.786%	5	1,372	-97.576%
2025-04-01	1.67	1.68	1.67	1.68	+7.692%	5	1,369	-97.619%
2025-03-31	1.84	1.84	1.56	1.56	+4.000%	4	1,366	-97.436%
2025-03-28	1.63	1.63	1.50	1.50	+54.639%	10	1,366	-97.333%
2025-03-27	0.97	0.97	0.97	0.97	+7.778%	2	1,366	-95.876%
2025-03-26	0.90	0.90	0.90	0.90	+13.924%	1	1,366	-95.556%
2025-03-25	0.80	0.80	0.79	0.79	-10.227%	2	1,366	-94.937%
2025-03-24	0.91	0.91	0.88	0.88	-32.308%	2	1,365	-95.455%
2025-03-20	1.24	1.31	1.24	1.30	-3.704%	3	1,366	-96.923%
2025-03-19	1.56	1.56	1.35	1.35	-29.688%	5	1,366	-97.037%
2025-03-18	1.92	1.92	1.92	1.92	+13.609%	1	1,365	-97.917%
2025-03-17	1.89	1.89	1.65	1.69	-26.522%	7	1,364	-97.633%
2025-03-14	2.37	2.37	2.30	2.30	-26.984%	20	1,370	-98.261%
2025-03-13	2.68	3.15	2.68	3.15	+17.100%	7	1,373	-98.730%
2025-03-12	3.05	3.20	2.69	2.69	-24.225%	20	1,373	-98.513%
2025-03-11	3.85	3.90	3.55	3.55	-7.792%	15	1,384	-98.873%
2025-03-10	3.71	3.85	3.55	3.85	+14.925%	21	1,388	-98.961%
2025-03-07	3.00	3.58	3.00	3.35	+31.890%	6	1,391	-98.806%
2025-03-06	2.22	2.60	2.22	2.54	+39.560%	13	1,389	-98.425%
2025-03-05	1.91	1.92	1.82	1.82	+2.247%	4	1,389	-97.802%
2025-02-28	1.78	1.78	1.78	1.78	-2.198%	4	1,392	-97.753%
2025-02-27	1.82	1.82	1.82	1.82	-12.919%	1	1,392	-97.802%
2025-02-25	2.09	2.09	2.09	2.09	+16.111%	1	1,390	-98.086%
2025-02-21	1.80	1.80	1.80	1.80	+42.857%	6	1,390	-97.778%
2025-02-20	1.26	1.26	1.26	1.26	+8.621%	4	1,390	-96.825%
2025-02-19	1.15	1.16	1.15	1.16	+1.754%	51	1,386	-96.552%
2025-02-18	1.25	1.25	1.13	1.14	-19.149%	5	1,437	-96.491%
2025-02-14	1.41	1.41	1.41	1.41	+4.444%	2	1,436	-97.163%
2025-02-11	1.35	1.35	1.35	1.35	-12.903%	2	1,436	-97.037%
2025-02-10	1.55	1.55	1.55	1.55	-6.061%	1	1,436	-97.419%
2025-02-07	1.55	1.65	1.55	1.65	+3.774%	6	1,437	-97.576%
2025-02-06	1.62	1.62	1.59	1.59	-14.973%	2	1,437	-97.484%
2025-02-05	1.88	1.88	1.87	1.87	-0.532%	2	1,439	-97.861%
2025-02-04	1.72	1.88	1.72	1.88	-10.476%	4	1,437	-97.872%
2025-02-03	2.10	2.10	2.10	2.10	+18.644%	1	1,437	-98.095%
2025-01-30	1.77	1.77	1.77	1.77	-17.290%	4	1,441	-97.740%
2025-01-29	2.14	2.14	2.14	2.14	-6.957%	10	1,441	-98.131%
2025-01-27	2.20	2.30	2.20	2.30	+16.751%	6	1,449	-98.261%
2025-01-24	1.55	1.99	1.55	1.97	+15.205%	36	1,447	-97.970%
2025-01-23	1.98	1.98	1.53	1.71	-54.881%	84	1,445	-97.661%
2025-01-22	3.83	3.85	3.70	3.79	+1.882%	48	1,439	-98.945%
2025-01-21	4.00	4.00	3.68	3.72	-26.337%	57	1,423	-98.925%
2025-01-17	5.20	5.20	5.02	5.05	-14.407%	16	1,474	-99.208%
2025-01-16	5.80	5.90	5.55	5.90	0.000%	45	1,474	-99.322%
2025-01-15	5.85	5.93	5.00	5.90	-13.235%	135	1,444	-99.322%
2025-01-14	7.30	7.30	6.75	6.80	-18.563%	18	1,370	-99.412%
2025-01-13	8.35	8.35	8.35	8.35	0.000%	1	1,382	-99.521%
2025-01-10	8.30	8.45	8.20	8.35	+5.696%	124	1,383	-99.521%
2025-01-08	8.29	8.45	7.90	7.90	0.000%	4	1,327	-99.494%
2025-01-07	8.10	8.10	7.85	7.90	-1.250%	8	1,327	-99.494%
2025-01-06	7.85	8.00	7.85	8.00	-1.235%	26	1,328	-99.500%
2025-01-03	8.15	8.15	8.10	8.10	-7.955%	6	1,313	-99.506%
2025-01-02	8.80	8.80	8.80	8.80	-11.558%	2	1,312	-99.545%
2024-12-31	9.88	10.05	9.88	9.95	+6.417%	14	1,311	-99.598%
2024-12-30	9.35	9.35	9.35	9.35	+3.315%	33	1,311	-99.572%
2024-12-27	9.05	9.25	9.05	9.05	+6.471%	10	1,311	-99.558%
2024-12-26	8.50	8.50	8.50	8.50	-9.574%	6	1,309	-99.529%
2024-12-24	9.45	9.45	9.40	9.40	-17.544%	3	1,309	-99.574%
2024-12-20	11.40	11.40	11.40	11.40	-0.870%	2	1,309	-99.649%
2024-12-19	11.50	11.50	11.50	11.50	-11.334%	2	1,309	-99.652%
2024-12-18	10.85	12.97	10.85	12.97	+25.800%	2	1,307	-99.692%
2024-12-16	10.10	10.32	10.10	10.31	-4.977%	159	1,170	-99.612%
2024-12-13	10.60	10.85	10.60	10.85	+16.667%	12	1,170	-99.631%
2024-12-11	9.30	9.30	9.30	9.30	+5.085%	17	1,171	-99.570%
2024-12-09	7.55	8.85	7.55	8.85	+9.259%	3	1,171	-99.548%
2024-12-06	8.10	8.10	8.10	8.10	-1.220%	4	1,171	-99.506%
2024-12-05	6.60	8.20	6.60	8.20	+25.191%	13	1,170	-99.512%
2024-12-04	6.91	6.91	6.30	6.55	-2.963%	604	1,160	-99.389%
2024-12-03	6.45	6.80	6.45	6.75	0.000%	7	560	-99.407%
2024-12-02	6.75	6.90	6.75	6.75	+3.846%	16	560	-99.407%
2024-11-29	6.55	6.65	6.50	6.50	-6.475%	12	567	-99.385%
2024-11-27	6.80	6.95	6.80	6.95	+9.449%	40	548	-99.424%
2024-11-26	6.50	6.50	6.35	6.35	-9.286%	3	548	-99.370%
2024-11-25	6.55	7.00	6.55	7.00	-1.408%	3	548	-99.429%
2024-11-22	7.50	7.50	7.10	7.10	-4.698%	10	545	-99.437%
2024-11-21	7.40	7.45	7.30	7.45	-9.697%	50	512	-99.463%
2024-11-20	8.25	8.25	8.25	8.25	+1.227%	2	512	-99.515%
2024-11-19	8.45	8.45	8.15	8.15	-2.395%	5	512	-99.509%
2024-11-18	8.35	8.35	8.35	8.35	-0.595%	1	511	-99.521%
2024-11-15	8.25	8.40	8.25	8.40	+9.804%	8	511	-99.524%
2024-11-14	6.96	7.65	6.80	7.65	+18.056%	31	511	-99.477%
2024-11-13	6.45	6.48	6.45	6.48	-6.087%	10	494	-99.383%
2024-11-12	6.90	6.90	6.90	6.90	+2.985%	2	502	-99.420%
2024-11-11	6.70	6.70	6.70	6.70	-3.597%	14	504	-99.403%
2024-11-08	7.15	7.15	6.85	6.95	-15.037%	16	504	-99.424%
2024-11-07	8.18	8.18	8.18	8.18	+6.928%	1	507	-99.511%
2024-11-06	7.60	7.70	7.60	7.65	-21.939%	18	506	-99.477%
2024-11-05	9.80	9.85	9.75	9.80	-8.411%	42	508	-99.592%
2024-11-04	9.50	10.70	9.50	10.70	+5.941%	110	525	-99.626%
2024-10-31	9.20	10.20	9.20	10.10	+17.991%	39	574	-99.604%
2024-10-28	8.70	8.70	8.56	8.56	+10.452%	2	608	-99.533%
2024-10-24	7.75	7.75	7.75	7.75	+12.645%	3	609	-99.484%
2024-10-23	6.88	6.88	6.88	6.88	-19.532%	1	608	-99.419%
2024-10-22	7.57	8.55	7.57	8.55	+43.697%	143	607	-99.532%
2024-10-21	5.60	5.95	5.60	5.95	+2.586%	84	544	-99.328%
2024-10-18	5.80	5.80	5.80	5.80	-2.521%	10	540	-99.310%
2024-10-17	5.95	5.95	5.95	5.95	-7.321%	1	545	-99.328%
2024-10-15	6.42	6.42	6.42	6.42	+7.000%	1	544	-99.377%
2024-10-14	6.10	6.10	6.00	6.00	-9.091%	3	544	-99.333%
2024-10-11	6.60	6.60	6.55	6.60	-9.836%	34	545	-99.394%
2024-10-10	7.25	7.32	7.25	7.32	+2.378%	5	562	-99.454%
2024-10-09	7.15	7.15	7.15	7.15	-4.667%	1	562	-99.441%
2024-10-07	7.50	7.50	7.50	7.50	0.000%	5	563	-99.467%
2024-10-04	7.50	7.50	7.50	7.50	-1.316%	2	563	-99.467%
2024-10-02	8.05	8.05	7.60	7.60	+12.927%	50	563	-99.474%
2024-09-25	6.70	6.77	6.69	6.73	-7.172%	77	562	-99.406%
2024-09-23	7.10	7.25	7.10	7.25	-8.805%	40	513	-99.448%
2024-09-19	8.10	8.10	7.95	7.95	-9.659%	5	487	-99.497%
2024-09-18	8.80	8.80	8.80	8.80	-13.725%	1	490	-99.545%
2024-09-16	10.30	10.30	10.20	10.20	-15.702%	6	491	-99.608%
2024-09-12	12.10	12.10	12.10	12.10	-17.406%	3	491	-99.669%
2024-09-11	14.65	14.65	14.65	14.65	-6.090%	9	491	-99.727%
2024-09-06	15.60	15.60	15.60	15.60	+5.405%	12	500	-99.744%
2024-09-05	14.30	14.80	14.30	14.80	+3.860%	4	500	-99.730%
2024-09-03	11.15	14.25	11.15	14.25	+42.074%	27	503	-99.719%
2024-08-29	9.25	10.05	9.25	10.03	-10.844%	6	496	-99.601%
2024-08-28	11.15	11.25	11.15	11.25	-2.597%	14	495	-99.644%
2024-08-27	11.55	11.55	11.55	11.55	+0.873%	12	494	-99.654%
2024-08-23	11.45	11.45	11.45	11.45	-3.782%	2	494	-99.651%
2024-08-22	11.90	11.90	11.90	11.90	-4.418%	5	493	-99.664%
2024-08-16	12.45	12.45	12.40	12.45	-13.542%	22	488	-99.679%
2024-08-13	14.40	14.40	14.40	14.40	-6.494%	2	488	-99.722%
2024-08-12	15.10	15.40	15.10	15.40	-14.444%	3	488	-99.740%
2024-08-06	18.00	18.00	18.00	18.00	-5.263%	1	488	-99.778%
2024-08-05	18.60	19.15	18.60	19.00	+2.703%	14	487	-99.789%
2024-08-02	18.50	18.50	18.50	18.50	+33.574%	124	476	-99.784%
2024-08-01	11.91	13.85	11.91	13.85	+19.191%	17	510	-99.711%
2024-07-30	11.62	11.62	11.62	11.62	-11.970%	2	509	-99.656%
2024-07-29	13.20	13.20	13.20	13.20	+2.326%	2	511	-99.697%
2024-07-26	12.90	12.90	12.90	12.90	-5.839%	40	513	-99.690%
2024-07-24	13.10	13.70	13.00	13.70	+14.167%	13	513	-99.708%
2024-07-23	12.10	12.75	12.00	12.00	-24.528%	45	514	-99.667%
2024-07-22	15.90	15.90	15.90	15.90	-6.195%	22	527	-99.748%
2024-07-19	16.65	16.95	16.65	16.95	+0.593%	18	529	-99.764%
2024-07-18	16.85	16.85	16.85	16.85	+10.855%	5	525	-99.763%
2024-07-16	15.37	15.37	15.20	15.20	-3.123%	42	520	-99.737%
2024-07-12	15.69	15.69	15.69	15.69	+2.215%	2	527	-99.745%
2024-07-11	15.25	15.35	15.25	15.35	+4.068%	18	527	-99.739%
2024-07-09	14.90	14.90	14.75	14.75	-5.145%	59	509	-99.729%
2024-07-08	15.21	15.55	15.14	15.55	-13.611%	85	538	-99.743%
2024-07-01	16.25	18.00	16.25	18.00	+8.434%	3	541	-99.778%
2024-06-24	16.60	16.60	16.60	16.60	+7.097%	1	541	-99.759%
2024-06-21	16.20	16.20	15.50	15.50	0.000%	6	540	-99.742%
2024-06-20	14.60	15.50	14.60	15.50	0.000%	2	538	-99.742%
2024-06-18	15.50	16.00	15.50	15.50	+1.974%	6	538	-99.742%
2024-06-17	16.43	16.43	14.40	15.20	-9.524%	220	538	-99.737%
2024-06-11	16.80	16.80	16.80	16.80	+5.660%	2	329	-99.762%
2024-06-07	15.95	15.95	15.90	15.90	+10.801%	60	327	-99.748%
2024-05-24	14.35	14.35	14.35	14.35	-16.521%	6	297	-99.721%
2024-05-20	17.14	17.19	17.14	17.19	+6.111%	2	297	-99.767%
2024-05-15	16.20	16.20	16.20	16.20	-5.263%	1	297	-99.753%
2024-05-14	17.11	17.11	17.10	17.10	-0.754%	20	297	-99.766%
2024-05-13	17.90	18.13	17.23	17.23	+23.071%	15	306	-99.768%
2024-05-08	13.90	14.00	13.90	14.00	+0.937%	23	296	-99.714%
2024-05-07	13.55	13.90	13.20	13.87	-14.908%	122	278	-99.712%
2024-05-01	16.30	16.30	16.30	16.30	-9.945%	1	188	-99.755%
2024-04-23	17.90	18.10	17.90	18.10	-17.540%	79	187	-99.779%
2024-04-19	20.80	21.95	20.80	21.95	+14.026%	5	121	-99.818%
2024-04-17	19.25	19.25	19.25	19.25	+1.852%	1	121	-99.792%
2024-04-16	18.75	19.10	18.75	18.90	-2.073%	56	120	-99.788%
2024-04-12	19.30	19.30	19.30	19.30	+9.040%	20	65	-99.793%
2024-04-11	18.10	18.10	17.65	17.70	-4.324%	14	65	-99.774%
2024-04-10	18.50	18.50	18.50	18.50	-0.538%	10	51	-99.784%
2024-04-08	18.60	18.60	18.55	18.60	-6.061%	37	41	-99.785%
2024-04-05	19.80	19.80	19.80	19.80	+61.633%	8	4	-99.798%
2024-04-01	12.50	12.70	12.25	12.25	-0.407%	43	101	-99.673%
2024-03-28	11.10	12.30	11.10	12.30	-6.818%	3	62	-99.675%
2024-03-25	12.75	13.31	12.75	13.20	+10.460%	52	62	-99.697%
2024-03-22	11.95	11.95	11.95	11.95	-8.779%	4	57	-99.665%
2024-03-08	13.10	13.10	13.10	13.10	-10.274%	4	55	-99.695%
2024-03-07	14.60	14.60	14.60	14.60	-8.176%	6	0	-99.726%
2024-03-06	15.50	15.90	15.50	15.90	-2.752%	10	0	-99.748%
2024-03-05	16.30	16.35	16.30	16.35	+4.008%	38	0	-99.755%
2024-03-04	15.17	15.75	15.17	15.72	-6.706%	110	0	-99.746%
2024-02-29	16.95	16.95	16.85	16.85	-15.113%	44	0	-99.763%
2024-02-21	19.90	19.90	19.85	19.85	0.000%	10	0	-99.798%