Dark

GE20250620P170
GE Jun 20 2025 170.00 Put (GE250620P00170000)
option OPRA

EOD

May 20, 2025

0.0600-33.333%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.08	0.19	0.06	0.06	-33.333%	11	1,373	0.000%
2025-05-19	0.38	0.38	0.09	0.09	-52.632%	4	1,378	-33.333%
2025-05-16	0.39	0.39	0.11	0.19	+58.333%	20	1,381	-68.421%
2025-05-15	0.38	0.38	0.12	0.12	-60.000%	13	1,387	-50.000%
2025-05-13	0.25	0.30	0.15	0.30	+15.385%	19	1,391	-80.000%
2025-05-12	0.29	0.30	0.26	0.26	-31.579%	18	1,403	-76.923%
2025-05-09	0.49	0.49	0.36	0.38	-5.000%	46	1,405	-84.211%
2025-05-08	0.43	0.55	0.35	0.40	-31.034%	32	1,420	-85.000%
2025-05-07	0.62	0.62	0.52	0.58	-17.143%	6	1,401	-89.655%
2025-05-06	0.58	0.75	0.56	0.70	+25.000%	20	1,403	-91.429%
2025-05-05	0.73	0.74	0.52	0.56	-11.111%	43	1,393	-89.286%
2025-05-02	0.76	0.84	0.61	0.63	-25.882%	74	1,384	-90.476%
2025-05-01	0.80	0.90	0.80	0.85	-31.452%	29	1,366	-92.941%
2025-04-30	1.48	1.78	1.24	1.24	+2.479%	40	1,361	-95.161%
2025-04-29	1.09	1.35	1.09	1.21	+4.310%	36	1,355	-95.041%
2025-04-28	1.36	1.51	1.16	1.16	-29.697%	59	1,330	-94.828%
2025-04-25	1.60	1.65	1.50	1.65	-14.508%	68	1,296	-96.364%
2025-04-24	2.52	2.53	1.93	1.93	-23.413%	143	1,283	-96.891%
2025-04-23	2.29	2.60	1.94	2.52	-30.000%	70	1,267	-97.619%
2025-04-22	4.60	4.60	3.60	3.60	-57.245%	76	1,256	-98.333%
2025-04-21	7.50	8.60	7.50	8.42	+38.033%	45	1,266	-99.287%
2025-04-17	6.25	6.30	6.10	6.10	-7.576%	11	1,245	-99.016%
2025-04-16	5.55	7.00	5.55	6.60	+28.155%	57	1,245	-99.091%
2025-04-15	5.65	5.65	4.90	5.15	-10.435%	20	1,220	-98.835%
2025-04-14	6.62	6.75	5.75	5.75	-30.723%	4	1,214	-98.957%
2025-04-11	10.25	10.40	8.30	8.30	-8.791%	426	1,215	-99.277%
2025-04-10	8.25	10.15	7.25	9.10	+40.216%	18	1,109	-99.341%
2025-04-09	16.01	16.01	6.49	6.49	-58.129%	14	1,103	-99.076%
2025-04-08	11.42	15.50	10.65	15.50	+0.977%	19	1,094	-99.613%
2025-04-07	17.60	18.10	15.03	15.35	+0.327%	52	1,102	-99.609%
2025-04-04	6.80	16.15	6.80	15.30	+166.087%	84	1,097	-99.608%
2025-04-03	4.04	6.00	4.04	5.75	+97.595%	95	1,099	-98.957%
2025-04-02	2.76	2.91	2.53	2.91	+22.269%	17	1,123	-97.938%
2025-04-01	2.36	2.49	2.36	2.38	-13.139%	5	1,110	-97.479%
2025-03-31	3.17	3.17	2.72	2.74	-5.517%	9	1,109	-97.810%
2025-03-28	2.86	2.90	2.86	2.90	+38.095%	6	1,109	-97.931%
2025-03-27	2.10	2.10	2.10	2.10	+12.903%	1	1,106	-97.143%
2025-03-26	1.31	1.89	1.31	1.86	+32.857%	91	1,105	-96.774%
2025-03-25	1.50	1.50	1.40	1.40	-14.110%	16	1,059	-95.714%
2025-03-24	1.70	1.70	1.52	1.63	-33.197%	24	1,046	-96.319%
2025-03-21	2.49	2.61	2.44	2.44	+5.172%	6	1,036	-97.541%
2025-03-20	2.32	2.32	2.32	2.32	-2.110%	1	1,036	-97.414%
2025-03-19	2.62	2.62	2.16	2.37	-27.077%	8	1,035	-97.468%
2025-03-18	3.30	3.35	3.05	3.25	+17.329%	110	1,034	-98.154%
2025-03-17	3.20	3.20	2.77	2.77	-28.974%	7	955	-97.834%
2025-03-14	4.60	4.60	3.90	3.90	-18.750%	4	952	-98.462%
2025-03-13	4.80	4.80	4.80	4.80	+12.941%	1	950	-98.750%
2025-03-12	4.80	5.15	4.25	4.25	-29.752%	339	950	-98.588%
2025-03-11	5.40	6.25	5.40	6.05	+4.310%	52	857	-99.008%
2025-03-10	5.50	5.80	5.50	5.80	+7.407%	8	820	-98.966%
2025-03-07	5.40	5.40	5.40	5.40	+20.000%	2	828	-98.889%
2025-03-06	4.50	4.50	4.50	4.50	+45.631%	2	828	-98.667%
2025-03-05	3.20	3.20	3.09	3.09	-17.158%	3	828	-98.058%
2025-03-04	3.90	4.50	3.73	3.73	+25.168%	54	830	-98.391%
2025-03-03	2.80	2.98	2.80	2.98	+14.615%	3	829	-97.987%
2025-02-28	2.65	2.65	2.60	2.60	-16.129%	12	829	-97.692%
2025-02-27	2.57	3.10	2.57	3.10	+6.164%	330	829	-98.065%
2025-02-26	2.70	2.95	2.70	2.92	-14.118%	11	1,109	-97.945%
2025-02-25	3.50	3.80	3.40	3.40	+7.937%	36	1,126	-98.235%
2025-02-24	3.08	3.15	3.02	3.15	+1.613%	5	1,126	-98.095%
2025-02-21	3.10	3.10	3.10	3.10	+46.226%	20	1,127	-98.065%
2025-02-20	2.18	2.18	2.12	2.12	+11.579%	3	1,127	-97.170%
2025-02-18	2.08	2.08	1.90	1.90	-19.831%	28	1,127	-96.842%
2025-02-14	2.29	2.37	2.29	2.37	-1.660%	4	1,108	-97.468%
2025-02-13	2.25	2.41	2.23	2.41	+18.137%	28	1,116	-97.510%
2025-02-12	2.20	2.20	2.04	2.04	-9.333%	28	1,116	-97.059%
2025-02-11	2.27	2.27	2.25	2.25	-13.793%	11	1,092	-97.333%
2025-02-10	2.71	2.71	2.61	2.61	-1.509%	28	1,093	-97.701%
2025-02-07	2.67	2.67	2.49	2.65	-1.119%	16	1,068	-97.736%
2025-02-06	2.70	2.70	2.68	2.68	-4.286%	50	1,111	-97.761%
2025-02-05	2.82	2.85	2.80	2.80	-7.895%	24	1,111	-97.857%
2025-02-04	3.20	3.20	3.04	3.04	+2.013%	18	1,103	-98.026%
2025-02-03	3.41	3.41	2.98	2.98	+9.158%	10	1,114	-97.987%
2025-01-31	2.72	2.73	2.72	2.73	-5.862%	12	1,112	-97.802%
2025-01-30	3.02	3.02	2.90	2.90	-17.143%	3	1,113	-97.931%
2025-01-29	3.50	3.60	3.35	3.50	-11.616%	23	1,113	-98.286%
2025-01-28	4.10	4.10	3.96	3.96	-7.907%	25	1,124	-98.485%
2025-01-27	4.30	4.30	4.05	4.30	+21.127%	14	1,118	-98.605%
2025-01-24	3.50	3.55	3.30	3.55	+20.339%	230	1,125	-98.310%
2025-01-23	2.58	3.55	2.58	2.95	-50.833%	48	1,134	-97.966%
2025-01-22	6.20	6.25	6.00	6.00	-1.639%	46	1,107	-99.000%
2025-01-21	6.53	6.53	5.90	6.10	-21.795%	23	1,093	-99.016%
2025-01-17	7.80	7.80	7.80	7.80	-6.024%	2	1,088	-99.231%
2025-01-16	8.30	8.30	8.30	8.30	-7.778%	1	1,088	-99.277%
2025-01-15	8.90	9.05	8.90	9.00	-11.330%	35	1,089	-99.333%
2025-01-14	11.00	11.33	10.15	10.15	-18.145%	31	1,060	-99.409%
2025-01-13	12.50	12.70	12.35	12.40	+5.085%	13	1,057	-99.516%
2025-01-10	12.58	12.58	11.80	11.80	+1.288%	22	1,048	-99.492%
2025-01-08	12.70	12.80	11.65	11.65	-4.508%	32	1,065	-99.485%
2025-01-07	11.94	12.20	11.94	12.20	+1.667%	2	1,065	-99.508%
2025-01-06	11.60	12.05	11.60	12.00	-1.800%	28	1,064	-99.500%
2025-01-03	12.60	12.60	12.22	12.22	-12.086%	14	1,058	-99.509%
2025-01-02	13.50	14.20	13.30	13.90	-5.119%	11	1,058	-99.568%
2024-12-31	14.10	14.75	14.10	14.65	+5.396%	35	1,025	-99.590%
2024-12-30	14.25	14.25	13.75	13.90	+4.906%	75	1,025	-99.568%
2024-12-27	13.10	13.59	13.10	13.25	+4.331%	56	1,028	-99.547%
2024-12-26	13.00	13.00	12.30	12.70	-4.869%	5	1,033	-99.528%
2024-12-24	13.13	13.35	13.13	13.35	-7.931%	13	1,027	-99.551%
2024-12-23	14.37	14.50	14.37	14.50	-3.010%	39	1,027	-99.586%
2024-12-20	14.85	14.95	14.85	14.95	-8.282%	62	1,026	-99.599%
2024-12-19	17.45	17.45	16.20	16.30	+2.839%	28	1,000	-99.632%
2024-12-18	15.30	15.85	15.30	15.85	+0.635%	64	999	-99.621%
2024-12-17	16.47	16.47	15.75	15.75	+1.286%	9	968	-99.619%
2024-12-13	15.50	15.55	15.50	15.55	+1.303%	98	984	-99.614%
2024-12-12	14.40	15.35	14.30	15.35	+6.969%	153	971	-99.609%
2024-12-11	13.50	14.35	13.35	14.35	+8.712%	60	988	-99.582%
2024-12-10	13.25	13.25	13.20	13.20	+0.228%	3	1,043	-99.545%
2024-12-09	12.20	13.17	12.20	13.17	+9.750%	96	1,041	-99.544%
2024-12-06	12.00	12.00	12.00	12.00	-2.360%	4	980	-99.500%
2024-12-05	11.50	12.29	11.48	12.29	+23.518%	33	980	-99.512%
2024-12-02	10.30	10.30	9.95	9.95	+2.577%	7	981	-99.397%
2024-11-29	9.70	9.70	9.70	9.70	-4.902%	96	979	-99.381%
2024-11-27	10.00	10.20	9.95	10.20	+9.091%	10	1,027	-99.412%
2024-11-26	9.35	9.35	9.35	9.35	-8.333%	9	1,027	-99.358%
2024-11-25	9.90	10.20	9.55	10.20	-4.673%	3	1,018	-99.412%
2024-11-22	10.70	10.70	10.70	10.70	-6.140%	2	1,016	-99.439%
2024-11-21	11.10	11.42	11.10	11.40	-3.390%	4	1,016	-99.474%
2024-11-15	11.80	11.80	11.80	11.80	+4.889%	2	1,016	-99.492%
2024-11-14	9.92	11.25	9.92	11.25	+17.188%	17	1,016	-99.467%
2024-11-13	9.35	9.60	9.35	9.60	-1.031%	2	1,004	-99.375%
2024-11-12	9.70	9.70	9.70	9.70	+0.832%	3	1,003	-99.381%
2024-11-11	9.65	9.65	9.62	9.62	+2.340%	6	1,003	-99.376%
2024-11-08	9.80	9.80	9.40	9.40	-17.254%	28	1,004	-99.362%
2024-11-07	11.32	11.37	11.32	11.36	+2.805%	6	1,003	-99.472%
2024-11-06	10.73	11.05	10.73	11.05	-19.343%	5	1,004	-99.457%
2024-11-05	14.15	14.15	13.70	13.70	-2.491%	7	1,002	-99.562%
2024-11-04	14.35	14.35	14.05	14.05	+0.214%	11	1,003	-99.573%
2024-11-01	13.05	14.20	12.90	14.02	+0.502%	2,154	1,087	-99.572%
2024-10-31	13.85	13.95	13.80	13.95	+10.277%	21	625	-99.570%
2024-10-29	12.55	12.79	12.55	12.65	+4.545%	48	625	-99.526%
2024-10-28	12.20	12.20	12.05	12.10	+10.502%	92	585	-99.504%
2024-10-24	10.85	11.00	10.85	10.95	+1.860%	4	519	-99.452%
2024-10-23	10.46	10.75	10.10	10.75	-10.788%	18	518	-99.442%
2024-10-22	11.05	12.33	11.05	12.05	+46.951%	10	518	-99.502%
2024-10-18	8.20	8.20	8.20	8.20	-4.651%	8	511	-99.268%
2024-10-17	8.59	8.60	8.55	8.60	-0.922%	34	511	-99.302%
2024-10-16	8.80	8.80	8.68	8.68	-5.137%	43	502	-99.309%
2024-10-15	9.15	9.15	9.15	9.15	-2.139%	1	462	-99.344%
2024-10-11	9.20	9.35	9.15	9.35	-9.662%	22	461	-99.358%
2024-10-08	10.35	10.35	10.35	10.35	-1.896%	1	462	-99.420%
2024-10-04	10.55	10.55	10.55	10.55	-5.804%	2	461	-99.431%
2024-10-03	11.20	11.20	11.20	11.20	+3.704%	1	461	-99.464%
2024-09-20	10.60	10.85	10.60	10.80	-1.818%	246	461	-99.444%
2024-09-19	11.00	11.00	11.00	11.00	-19.118%	10	386	-99.455%
2024-09-16	13.38	13.70	13.38	13.60	0.000%	18	396	-99.559%
2024-09-13	14.80	14.80	13.55	13.60	-17.576%	62	378	-99.559%
2024-09-12	16.50	16.50	16.50	16.50	-14.729%	9	382	-99.636%
2024-09-11	19.35	19.35	19.35	19.35	+3.809%	1	373	-99.690%
2024-09-09	18.64	18.64	18.64	18.64	-4.898%	1	373	-99.678%
2024-09-05	19.60	19.60	19.60	19.60	+42.029%	2	373	-99.694%
2024-08-29	13.80	13.80	13.80	13.80	-12.934%	2	375	-99.565%
2024-08-22	15.85	15.85	15.85	15.85	+0.955%	2	376	-99.621%
2024-08-21	15.70	15.70	15.70	15.70	-7.918%	1	378	-99.618%
2024-08-16	17.05	17.05	17.05	17.05	0.000%	2	378	-99.648%
2024-08-15	17.05	17.05	17.04	17.05	-7.337%	7	377	-99.648%
2024-08-14	18.20	18.40	18.20	18.40	-14.019%	8	376	-99.674%
2024-08-06	22.90	22.90	21.15	21.40	-9.322%	12	367	-99.720%
2024-08-02	23.75	23.75	23.60	23.60	+38.824%	18	367	-99.746%
2024-08-01	17.00	17.00	17.00	17.00	+0.295%	4	360	-99.647%
2024-07-31	17.55	17.55	16.80	16.95	-3.143%	4	360	-99.646%
2024-07-30	16.55	17.50	16.30	17.50	+2.100%	17	359	-99.657%
2024-07-26	17.14	17.14	17.14	17.14	-7.601%	2	370	-99.650%
2024-07-25	18.55	18.55	18.55	18.55	-0.802%	3	370	-99.677%
2024-07-24	17.30	18.70	17.30	18.70	-15.576%	18	367	-99.679%
2024-07-19	21.90	22.15	21.90	22.15	-4.113%	8	351	-99.729%
2024-07-18	22.00	23.10	22.00	23.10	+7.944%	7	349	-99.740%
2024-07-15	21.30	21.40	21.30	21.40	+5.419%	5	345	-99.720%
2024-07-11	20.10	20.30	20.10	20.30	+2.785%	19	340	-99.704%
2024-07-09	19.80	19.85	19.75	19.75	-3.659%	33	321	-99.696%
2024-06-24	20.50	20.50	20.50	20.50	-3.981%	2	288	-99.707%
2024-06-07	20.80	21.35	20.80	21.35	-3.612%	502	288	-99.719%
2024-05-14	22.15	22.15	22.15	22.15	+16.887%	1	37	-99.729%
2024-05-09	18.75	18.95	18.75	18.95	+6.162%	10	37	-99.683%
2024-05-07	17.80	17.85	17.80	17.85	-18.119%	17	36	-99.664%
2024-04-23	23.10	23.40	21.80	21.80	+34.568%	19	19	-99.725%
2024-03-28	16.20	16.20	16.20	16.20	+1.887%	40	143	-99.630%
2024-03-19	15.90	15.90	15.90	15.90	-5.917%	3	143	-99.623%
2024-03-08	16.25	16.90	16.25	16.90	-10.392%	62	143	-99.645%
2024-03-07	19.33	19.37	18.84	18.86	0.000%	236	0	-99.682%