Dark

GE20260918C270
GE Sep 18 2026 270.00 Call (GE260918C00270000)
option OPRA

EOD

Aug 27, 2026

75.87-21.840%(-21.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	81.8300	81.8300	75.8700	75.8700	-21.840%	12	92	0.000%
2026-08-12	97.0700	97.0700	97.0700	97.0700	-9.280%	1	93	-21.840%
2026-08-04	107.0000	107.0000	107.0000	107.0000	+39.596%	2	93	-29.093%
2026-07-22	76.6500	76.6500	76.6500	76.6500	+1.389%	1	95	-1.018%
2026-07-21	75.6000	75.6000	75.6000	75.6000	-6.029%	1	96	+0.357%
2026-07-17	80.4500	80.4500	80.4500	80.4500	-28.073%	1	95	-5.693%
2026-07-02	111.8500	111.8500	111.8500	111.8500	+4.846%	2	96	-32.168%
2026-07-01	106.6800	106.6800	106.6800	106.6800	-2.682%	2	96	-28.881%
2026-06-30	109.6200	109.6200	109.6200	109.6200	+3.405%	1	96	-30.788%
2026-06-29	106.0100	106.0100	106.0100	106.0100	+5.809%	10	96	-28.431%
2026-06-24	100.1900	100.1900	100.1900	100.1900	+6.608%	1	102	-24.274%
2026-06-18	93.9800	93.9800	93.9800	93.9800	+2.520%	1	118	-19.270%
2026-06-17	91.7500	92.4700	91.6700	91.6700	+32.951%	17	118	-17.236%
2026-06-09	63.3800	68.9500	63.3800	68.9500	+3.451%	7	118	+10.036%
2026-06-04	62.0000	66.6500	62.0000	66.6500	+11.083%	12	123	+13.833%
2026-05-27	56.8000	60.0000	56.8000	60.0000	+7.105%	7	127	+26.450%
2026-05-26	54.0500	56.0200	54.0500	56.0200	+20.292%	8	130	+35.434%
2026-05-22	46.5700	46.5700	46.5700	46.5700	+6.300%	1	134	+62.916%
2026-05-21	43.8100	43.8100	43.8100	43.8100	-1.551%	5	134	+73.180%
2026-05-20	42.0000	44.5000	42.0000	44.5000	+1.136%	12	134	+70.494%
2026-05-13	44.0000	44.0000	44.0000	44.0000	-6.383%	2	144	+72.432%
2026-05-08	47.0000	47.0000	47.0000	47.0000	-6.000%	1	144	+61.426%
2026-05-07	52.7300	52.7300	50.0000	50.0000	-4.580%	4	145	+51.740%
2026-05-06	52.4000	52.4000	52.4000	52.4000	+38.661%	1	148	+44.790%
2026-05-05	36.0000	37.7900	36.0000	37.7900	+9.695%	6	149	+100.767%
2026-05-04	34.2000	34.4500	34.2000	34.4500	-9.817%	3	148	+120.232%
2026-05-01	38.8300	38.8300	37.8000	38.2000	-2.302%	16	155	+98.613%
2026-04-30	40.5000	40.5000	39.0000	39.1000	+8.611%	7	155	+94.041%
2026-04-29	36.0000	36.0000	36.0000	36.0000	-3.096%	2	160	+110.750%
2026-04-28	35.7000	37.1500	35.7000	37.1500	+18.312%	3	159	+104.226%
2026-04-24	33.5500	33.5500	31.4000	31.4000	-8.721%	4	159	+141.624%
2026-04-23	32.9700	34.4000	30.2100	34.4000	+14.820%	21	155	+120.552%
2026-04-22	29.8000	30.2000	26.9000	29.9600	-23.766%	71	140	+153.238%
2026-04-21	37.4000	39.3000	36.7200	39.3000	-37.331%	3	80	+93.053%
2026-04-14	62.7100	62.7100	62.7100	62.7100	+14.288%	1	79	+20.985%
2026-04-13	54.8700	54.8700	54.8700	54.8700	-5.135%	1	79	+38.272%
2026-04-10	57.8400	57.8400	57.8400	57.8400	-0.533%	4	79	+31.172%
2026-04-08	58.1500	58.1500	58.1500	58.1500	+26.688%	3	83	+30.473%
2026-04-01	45.9000	45.9000	45.9000	45.9000	+14.464%	4	83	+65.294%
2026-03-31	40.1000	40.1000	40.1000	40.1000	+15.230%	3	87	+89.202%
2026-03-30	39.5000	39.5000	34.8000	34.8000	-15.534%	10	87	+118.017%
2026-03-26	41.2000	41.2000	41.2000	41.2000	-8.688%	1	80	+84.150%
2026-03-24	45.1200	45.1200	45.1200	45.1200	+7.557%	1	80	+68.152%
2026-03-20	41.9500	41.9500	41.9500	41.9500	-5.561%	1	79	+80.858%
2026-03-19	44.4300	44.4300	44.4200	44.4200	-21.171%	4	79	+70.801%
2026-03-12	56.3500	56.3500	56.3500	56.3500	-13.851%	1	82	+34.641%
2026-03-09	65.4100	65.4100	65.4100	65.4100	-7.009%	2	82	+15.991%
2026-03-06	70.8400	70.8400	70.3400	70.3400	-15.750%	3	85	+7.862%
2026-03-04	83.4900	83.4900	83.4900	83.4900	+3.393%	7	83	-9.127%
2026-03-03	80.6300	80.7800	80.6300	80.7500	+0.938%	5	76	-6.043%
2026-02-19	80.0000	80.0000	80.0000	80.0000	+28.226%	1	71	-5.162%
2026-02-13	62.3900	62.3900	62.3900	62.3900	-0.590%	1	73	+21.606%
2026-02-11	62.7600	62.7600	62.7600	62.7600	+8.394%	1	73	+20.889%
2026-02-04	57.9000	57.9000	57.9000	57.9000	+0.173%	1	74	+31.036%
2026-02-03	57.3000	57.8000	57.3000	57.8000	+5.091%	6	74	+31.263%
2026-01-30	52.6600	55.0000	52.6600	55.0000	+16.822%	2	69	+37.945%
2026-01-26	47.0800	47.0800	47.0800	47.0800	+2.237%	1	70	+61.151%
2026-01-23	48.4500	48.4500	46.0500	46.0500	-6.781%	2	70	+64.756%
2026-01-22	51.8000	51.8000	49.4000	49.4000	-34.089%	6	69	+53.583%
2026-01-13	74.9500	74.9500	74.9500	74.9500	+0.726%	1	67	+1.227%
2026-01-07	74.4100	74.4100	74.4100	74.4100	+12.555%	1	67	+1.962%
2025-12-24	66.1100	66.1100	66.1100	66.1100	+46.099%	10	64	+14.763%
2025-12-08	45.2500	45.2500	45.2500	45.2500	-3.209%	1	64	+67.669%
2025-12-03	46.8800	46.8800	46.7500	46.7500	-2.604%	2	63	+62.289%
2025-12-02	48.0000	48.0000	48.0000	48.0000	-3.827%	18	64	+58.063%
2025-12-01	49.9100	49.9100	49.9100	49.9100	+1.196%	1	57	+52.014%
2025-11-21	49.3200	49.3200	49.3200	49.3200	-18.127%	4	57	+53.832%
2025-11-20	60.2400	60.2400	60.2400	60.2400	+3.665%	1	53	+25.946%
2025-11-17	58.1100	58.1100	58.1100	58.1100	-14.732%	1	53	+30.563%
2025-10-28	68.1500	68.1500	68.1500	68.1500	+10.525%	2	53	+11.328%
2025-10-22	59.4300	61.6600	59.4300	61.6600	-1.659%	2	52	+23.046%
2025-10-21	62.7000	62.7000	62.7000	62.7000	+10.446%	2	53	+21.005%
2025-10-10	56.7700	56.7700	56.7700	56.7700	-3.534%	1	51	+33.645%
2025-10-09	57.8800	58.8500	57.8800	58.8500	+5.712%	3	52	+28.921%
2025-09-29	55.6700	55.6700	55.6700	55.6700	-7.571%	3	51	+36.285%
2025-09-24	60.2300	60.2300	60.2300	60.2300	-5.060%	8	54	+25.967%
2025-09-23	63.4400	63.4400	63.4400	63.4400	+11.887%	3	58	+19.593%
2025-09-16	56.7000	56.7000	56.7000	56.7000	+19.721%	1	55	+33.810%
2025-09-12	47.3300	47.3600	47.3300	47.3600	+3.519%	2	56	+60.198%
2025-09-08	47.5000	47.5000	45.7500	45.7500	+7.748%	2	54	+65.836%
2025-08-27	42.4600	42.4600	42.4600	42.4600	+1.725%	1	52	+78.686%
2025-08-26	42.2500	42.2500	41.6600	41.7400	+5.939%	8	53	+81.768%
2025-08-15	39.4000	39.4000	39.4000	39.4000	+1.052%	3	48	+92.563%
2025-08-13	38.9900	38.9900	38.9900	38.9900	-14.327%	1	45	+94.588%
2025-08-08	45.5500	45.5500	45.5100	45.5100	+9.425%	2	45	+66.711%
2025-08-07	41.5900	41.5900	41.5900	41.5900	-5.477%	1	45	+82.424%
2025-08-04	44.0000	44.0000	44.0000	44.0000	+4.117%	2	44	+72.432%
2025-07-31	45.0000	45.0000	42.2600	42.2600	-4.497%	2	42	+79.531%
2025-07-29	44.2500	44.2500	44.2500	44.2500	+5.232%	2	43	+71.458%
2025-07-28	41.7000	42.0500	41.7000	42.0500	-2.209%	4	45	+80.428%
2025-07-25	43.0000	43.0000	43.0000	43.0000	+2.381%	2	44	+76.442%
2025-07-24	40.0000	42.0000	40.0000	42.0000	+10.526%	6	46	+80.643%
2025-07-23	37.8000	38.0000	37.8000	38.0000	+6.353%	2	45	+99.658%
2025-07-22	36.3000	36.3000	33.7000	35.7300	-3.432%	10	45	+112.343%
2025-07-21	37.0000	37.0000	37.0000	37.0000	-9.091%	2	35	+105.054%
2025-07-18	39.2000	40.7000	39.2000	40.7000	+9.704%	6	35	+86.413%
2025-07-17	40.0000	40.0000	35.7500	37.1000	-11.667%	18	30	+104.501%
2025-07-16	39.5000	42.0000	39.5000	42.0000	+5.395%	11	26	+80.643%
2025-07-15	39.8500	39.8500	39.8500	39.8500	+25.710%	9	16	+90.389%
2025-07-09	31.7000	31.7000	31.7000	31.7000	+2.093%	2	7	+139.338%
2025-07-03	31.0500	31.0500	31.0500	31.0500	+9.408%	1	4	+144.348%
2025-06-11	28.3800	28.3800	28.3800	28.3800	-18.845%	1	4	+167.336%
2025-06-09	34.9700	34.9700	34.9700	34.9700	+31.516%	2	3	+116.957%
2025-05-27	26.5900	26.5900	26.5900	26.5900	0.000%	1	1	+185.333%