Dark

GE20250620P165
GE Jun 20 2025 165.00 Put (GE250620P00165000)
option OPRA

EOD

May 20, 2025

0.1200+33.333%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.04	0.12	0.04	0.12	+33.333%	5	1,647	0.000%
2025-05-15	0.09	0.09	0.02	0.09	-30.769%	15	1,647	+33.333%
2025-05-14	0.10	0.13	0.10	0.13	0.000%	3	1,649	-7.692%
2025-05-13	0.23	0.23	0.11	0.13	-13.333%	7	1,649	-7.692%
2025-05-12	0.20	0.20	0.14	0.15	-42.308%	6	1,650	-20.000%
2025-05-09	0.26	0.26	0.26	0.26	-13.333%	4	1,651	-53.846%
2025-05-08	0.37	0.37	0.26	0.30	-31.818%	11	1,652	-60.000%
2025-05-07	0.44	0.44	0.44	0.44	-20.000%	1	1,655	-72.727%
2025-05-06	0.53	0.81	0.53	0.55	+57.143%	10	1,656	-78.182%
2025-05-05	0.63	0.63	0.35	0.35	-22.222%	7	1,653	-65.714%
2025-05-02	0.53	0.54	0.44	0.45	-16.667%	182	1,653	-73.333%
2025-05-01	0.72	0.78	0.54	0.54	-46.535%	46	1,639	-77.778%
2025-04-30	1.03	1.12	1.01	1.01	+20.238%	12	1,614	-88.119%
2025-04-29	0.88	0.93	0.84	0.84	-18.447%	611	1,608	-85.714%
2025-04-28	0.93	1.11	0.93	1.03	-15.574%	40	1,023	-88.350%
2025-04-25	1.23	1.27	1.10	1.22	-13.475%	71	1,027	-90.164%
2025-04-24	1.67	1.73	1.38	1.41	-31.553%	44	1,018	-91.489%
2025-04-23	2.02	2.06	1.54	2.06	-37.952%	43	1,008	-94.175%
2025-04-22	4.00	4.00	3.15	3.32	-50.448%	38	1,009	-96.386%
2025-04-21	5.70	7.00	5.70	6.70	+34.000%	83	1,000	-98.209%
2025-04-17	4.95	5.00	4.94	5.00	-10.714%	16	1,014	-97.600%
2025-04-16	4.58	5.60	4.50	5.60	+38.272%	9	1,014	-97.857%
2025-04-15	5.42	5.42	3.90	4.05	-14.737%	62	1,015	-97.037%
2025-04-14	5.27	5.50	4.70	4.75	-29.104%	9	1,064	-97.474%
2025-04-11	8.05	8.70	6.70	6.70	-4.286%	20	1,063	-98.209%
2025-04-10	6.63	8.55	6.63	7.00	+37.255%	16	1,063	-98.286%
2025-04-09	12.10	13.15	5.10	5.10	-64.948%	118	1,072	-97.647%
2025-04-08	8.45	14.55	8.45	14.55	+5.435%	30	1,068	-99.175%
2025-04-07	15.07	15.55	10.10	13.80	+1.099%	47	1,055	-99.130%
2025-04-04	7.89	13.90	7.74	13.65	+228.916%	62	1,072	-99.121%
2025-04-03	3.70	4.45	3.70	4.15	+116.146%	16	1,064	-97.108%
2025-04-02	2.14	2.19	1.90	1.92	-11.521%	13	1,057	-93.750%
2025-04-01	2.17	2.17	2.17	2.17	+7.426%	2	1,048	-94.470%
2025-03-31	2.41	2.41	1.95	2.02	-1.463%	7	1,046	-94.059%
2025-03-28	1.81	2.18	1.81	2.05	+39.456%	18	1,046	-94.146%
2025-03-27	1.65	1.65	1.30	1.47	+37.383%	4	1,042	-91.837%
2025-03-26	0.97	1.07	0.97	1.07	+0.943%	105	1,042	-88.785%
2025-03-25	1.14	1.14	1.00	1.06	-10.169%	5	975	-88.679%
2025-03-24	1.17	1.28	1.11	1.18	-33.708%	13	976	-89.831%
2025-03-21	2.02	2.02	1.78	1.78	-7.292%	16	981	-93.258%
2025-03-20	1.92	1.92	1.92	1.92	-1.538%	1	980	-93.750%
2025-03-19	1.95	1.95	1.95	1.95	-22.311%	1	980	-93.846%
2025-03-18	2.32	2.51	2.32	2.51	+11.062%	3	980	-95.219%
2025-03-17	2.46	2.46	2.26	2.26	-22.069%	3	981	-94.690%
2025-03-14	2.97	2.97	2.90	2.90	-26.582%	160	982	-95.862%
2025-03-13	3.80	4.00	3.80	3.95	+14.493%	19	965	-96.962%
2025-03-12	3.80	3.80	3.45	3.45	-22.472%	10	965	-96.522%
2025-03-11	4.85	4.85	4.40	4.45	+0.907%	20	967	-97.303%
2025-03-10	4.60	4.60	4.40	4.41	+10.250%	29	972	-97.279%
2025-03-07	3.80	4.00	3.75	4.00	+12.676%	202	981	-97.000%
2025-03-06	3.32	3.55	3.32	3.55	+46.694%	2	1,033	-96.620%
2025-03-05	2.46	2.54	2.42	2.42	-8.679%	10	1,032	-95.041%
2025-03-04	2.74	3.00	2.65	2.65	+6.855%	47	1,034	-95.472%
2025-03-03	2.12	2.48	2.12	2.48	+24.000%	2	989	-95.161%
2025-02-28	2.21	2.21	2.00	2.00	-4.306%	10	990	-94.000%
2025-02-27	2.09	2.09	2.09	2.09	-6.278%	1	993	-94.258%
2025-02-26	2.19	2.23	2.19	2.23	-17.407%	340	992	-94.619%
2025-02-25	2.73	2.80	2.70	2.70	+15.385%	169	1,089	-95.556%
2025-02-24	2.34	2.34	2.34	2.34	-6.024%	1	1,089	-94.872%
2025-02-21	1.66	2.55	1.66	2.49	+66.000%	6	1,088	-95.181%
2025-02-18	1.60	1.60	1.47	1.50	-11.765%	49	1,088	-92.000%
2025-02-12	1.56	1.70	1.56	1.70	-6.077%	18	1,071	-92.941%
2025-02-11	1.81	1.81	1.81	1.81	-10.396%	1	1,081	-93.370%
2025-02-10	2.02	2.02	2.02	2.02	+1.000%	14	1,081	-94.059%
2025-02-07	1.85	2.00	1.85	2.00	0.000%	6	1,082	-94.000%
2025-02-06	2.00	2.00	2.00	2.00	-8.257%	1	1,080	-94.000%
2025-02-05	2.18	2.18	2.18	2.18	-8.017%	3	1,081	-94.495%
2025-02-04	2.48	2.54	2.37	2.37	+1.717%	168	1,081	-94.937%
2025-02-03	2.33	2.33	2.33	2.33	+6.881%	1	982	-94.850%
2025-01-30	2.18	2.18	2.18	2.18	-18.045%	1	983	-94.495%
2025-01-29	2.62	2.66	2.62	2.66	0.000%	2	983	-95.489%
2025-01-24	2.67	2.68	2.66	2.66	+10.833%	8	981	-95.489%
2025-01-23	2.90	2.90	2.20	2.40	-50.000%	49	981	-95.000%
2025-01-22	5.04	5.04	4.80	4.80	+1.053%	13	987	-97.500%
2025-01-21	5.33	5.33	4.68	4.75	-24.000%	10	979	-97.474%
2025-01-17	6.30	6.35	6.25	6.25	-14.966%	38	975	-98.080%
2025-01-15	7.35	7.35	7.35	7.35	-15.808%	2	975	-98.367%
2025-01-14	9.00	9.00	8.40	8.73	-15.977%	24	976	-98.625%
2025-01-13	10.20	10.39	10.20	10.39	+6.020%	3	975	-98.845%
2025-01-08	10.44	10.60	9.80	9.80	-2.488%	12	987	-98.776%
2025-01-07	9.81	10.25	9.81	10.05	+2.030%	111	987	-98.806%
2025-01-06	9.85	9.85	9.60	9.85	-0.505%	137	1,046	-98.782%
2025-01-03	10.45	10.45	9.90	9.90	-14.655%	8	1,118	-98.788%
2025-01-02	10.80	11.90	10.80	11.60	-4.132%	24	1,118	-98.966%
2024-12-31	11.65	12.10	11.65	12.10	+5.677%	4	1,108	-99.008%
2024-12-30	12.50	12.50	11.40	11.45	+4.091%	6	1,108	-98.952%
2024-12-27	10.95	11.00	10.95	11.00	+5.769%	88	1,107	-98.909%
2024-12-26	10.40	10.40	10.40	10.40	-5.455%	3	1,101	-98.846%
2024-12-24	11.20	11.20	11.00	11.00	-9.166%	3	1,101	-98.909%
2024-12-23	12.80	12.80	12.11	12.11	-3.889%	5	1,101	-99.009%
2024-12-20	12.60	12.60	12.60	12.60	-13.402%	2	1,100	-99.048%
2024-12-19	14.55	14.55	14.55	14.55	+4.676%	4	1,100	-99.175%
2024-12-18	12.85	13.90	12.83	13.90	+6.107%	20	1,096	-99.137%
2024-12-17	13.90	13.90	12.90	13.10	+5.221%	30	1,081	-99.084%
2024-12-16	12.25	12.45	12.25	12.45	-4.231%	3	1,076	-99.036%
2024-12-13	13.00	13.00	13.00	13.00	-2.622%	4	1,076	-99.077%
2024-12-12	12.20	13.35	12.20	13.35	+22.702%	7	1,076	-99.101%
2024-12-09	9.71	10.88	9.71	10.88	+13.333%	66	1,069	-98.897%
2024-12-05	9.00	9.60	9.00	9.60	+20.755%	5	1,003	-98.750%
2024-12-04	7.95	7.95	7.95	7.95	-3.636%	5	1,001	-98.491%
2024-12-03	8.25	8.25	8.25	8.25	+3.125%	4	1,001	-98.545%
2024-11-29	8.05	8.05	8.00	8.00	-3.030%	10	1,001	-98.500%
2024-11-27	8.15	8.25	8.15	8.25	-6.250%	4	1,001	-98.545%
2024-11-22	8.90	8.90	8.80	8.80	-3.825%	10	1,001	-98.636%
2024-11-21	9.15	9.15	9.15	9.15	-11.165%	3	998	-98.689%
2024-11-15	10.10	10.30	10.10	10.30	+7.292%	4	998	-98.835%
2024-11-14	8.35	9.60	8.35	9.60	+23.077%	4	997	-98.750%
2024-11-13	7.80	7.80	7.80	7.80	-13.333%	2	996	-98.462%
2024-11-12	8.45	9.00	8.45	9.00	+11.111%	3	996	-98.667%
2024-11-11	6.90	8.15	6.90	8.10	0.000%	8	993	-98.519%
2024-11-08	8.00	8.10	8.00	8.10	-16.923%	4	986	-98.519%
2024-11-07	9.65	9.75	9.65	9.75	+8.093%	4	987	-98.769%
2024-11-06	9.22	9.22	9.02	9.02	-22.575%	170	998	-98.670%
2024-11-05	11.65	11.65	11.65	11.65	-2.917%	18	914	-98.970%
2024-11-01	11.45	12.10	11.31	12.00	+13.744%	144	932	-99.000%
2024-10-30	10.55	10.55	10.55	10.55	+8.205%	2	901	-98.863%
2024-10-25	9.75	9.75	9.75	9.75	+16.766%	2	900	-98.769%
2024-10-23	8.85	8.85	8.30	8.35	-1.765%	34	900	-98.563%
2024-10-22	8.50	8.50	8.50	8.50	+23.188%	1	900	-98.588%
2024-10-18	6.90	6.90	6.90	6.90	-3.766%	10	900	-98.261%
2024-10-14	7.17	7.17	7.17	7.17	-8.662%	1	900	-98.326%
2024-10-11	7.90	7.90	7.80	7.85	-13.260%	20	901	-98.471%
2024-10-04	9.05	9.05	9.05	9.05	+2.260%	2	908	-98.674%
2024-10-02	8.90	8.90	8.85	8.85	-3.279%	34	908	-98.644%
2024-09-27	9.15	9.15	9.15	9.15	+4.333%	4	876	-98.689%
2024-09-26	8.77	8.77	8.77	8.77	+10.038%	1	876	-98.632%
2024-09-25	7.97	7.97	7.97	7.97	-5.680%	1	877	-98.494%
2024-09-24	8.45	8.45	8.40	8.45	-16.171%	8	877	-98.580%
2024-09-18	10.05	10.08	10.05	10.08	-9.189%	17	879	-98.810%
2024-09-16	11.25	11.25	11.10	11.10	-9.388%	16	894	-98.919%
2024-09-13	12.45	12.45	12.25	12.25	-12.997%	62	908	-99.020%
2024-09-12	14.25	14.25	14.05	14.08	-21.778%	40	939	-99.148%
2024-09-06	18.00	18.00	18.00	18.00	+4.651%	12	923	-99.333%
2024-09-05	17.20	17.20	17.20	17.20	+2.994%	2	917	-99.302%
2024-09-03	16.70	16.70	16.70	16.70	+33.600%	5	919	-99.281%
2024-08-29	12.50	12.50	12.50	12.50	-7.063%	1	914	-99.040%
2024-08-27	13.45	13.45	13.45	13.45	-0.518%	11	913	-99.108%
2024-08-23	13.52	13.52	13.52	13.52	-0.588%	2	902	-99.112%
2024-08-22	13.69	13.69	13.60	13.60	-3.751%	2	902	-99.118%
2024-08-20	14.13	14.13	14.13	14.13	-2.552%	1	903	-99.151%
2024-08-16	14.85	14.85	14.45	14.50	-1.361%	68	902	-99.172%
2024-08-15	15.18	15.25	14.65	14.70	-7.256%	186	878	-99.184%
2024-08-14	15.80	15.90	15.78	15.85	-3.939%	107	692	-99.243%
2024-08-13	16.50	16.50	16.50	16.50	-3.509%	18	644	-99.273%
2024-08-12	17.10	17.10	17.10	17.10	-6.044%	1	626	-99.298%
2024-08-07	18.15	18.55	18.15	18.20	-12.247%	29	626	-99.341%
2024-08-02	21.05	21.05	20.38	20.74	+40.135%	254	618	-99.421%
2024-08-01	14.80	14.80	14.80	14.80	-1.530%	5	634	-99.189%
2024-07-31	15.03	15.03	15.03	15.03	-0.792%	3	634	-99.202%
2024-07-30	15.15	15.15	15.15	15.15	-0.656%	2	637	-99.208%
2024-07-29	15.43	15.43	15.25	15.25	-15.325%	12	635	-99.213%
2024-07-24	15.20	18.01	15.20	18.01	+45.359%	14	630	-99.334%
2024-07-23	13.64	14.95	12.39	12.39	-35.969%	81	632	-99.031%
2024-07-19	19.25	19.35	19.25	19.35	+0.781%	10	644	-99.380%
2024-07-18	19.20	19.20	19.20	19.20	+6.964%	2	641	-99.375%
2024-07-16	17.95	17.95	17.95	17.95	+1.412%	1	639	-99.331%
2024-07-11	17.55	17.70	17.55	17.70	-1.667%	18	638	-99.322%
2024-06-21	18.00	18.00	18.00	18.00	+2.447%	4	620	-99.333%
2024-06-17	18.01	18.01	17.57	17.57	-8.585%	80	620	-99.317%
2024-06-11	19.22	19.22	19.22	19.22	+5.315%	2	542	-99.376%
2024-06-07	18.25	18.25	18.25	18.25	+9.874%	52	540	-99.342%
2024-05-09	16.61	16.61	16.61	16.61	+4.465%	2	516	-99.278%
2024-05-08	15.90	15.90	15.90	15.90	+1.597%	22	514	-99.245%
2024-05-07	15.88	15.93	15.55	15.65	-4.164%	68	495	-99.233%
2024-05-06	16.30	16.33	16.30	16.33	-20.341%	2	427	-99.265%
2024-04-23	20.40	21.20	20.25	20.50	-8.848%	153	425	-99.415%
2024-04-17	22.49	22.49	22.49	22.49	+6.588%	168	273	-99.466%
2024-04-16	21.75	21.75	21.00	21.10	-2.088%	103	153	-99.431%
2024-04-11	21.55	21.55	21.55	21.55	+1.891%	12	50	-99.443%
2024-04-08	21.25	21.35	21.15	21.15	+46.367%	39	38	-99.433%
2024-04-01	14.35	14.45	14.35	14.45	+10.728%	21	253	-99.170%
2024-03-27	13.05	13.05	13.05	13.05	-10.309%	26	232	-99.080%
2024-03-26	14.55	14.55	14.55	14.55	-10.627%	70	206	-99.175%
2024-03-07	16.93	16.93	16.22	16.28	-13.173%	272	136	-99.263%
2024-03-05	18.75	18.75	18.75	18.75	-2.850%	8	0	-99.360%
2024-02-29	19.30	19.30	19.30	19.30	0.000%	8	0	-99.378%