Dark

GE20260918C290
GE Sep 18 2026 290.00 Call (GE260918C00290000)
option OPRA

EOD

Aug 27, 2026

52.85-9.348%(-5.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	52.8500	52.8500	52.8500	52.8500	-9.348%	2	1,289	0.000%
2026-08-20	58.4600	58.4600	58.3000	58.3000	-19.330%	2	1,289	-9.348%
2026-08-13	72.2700	72.2700	72.2700	72.2700	-8.934%	2	1,288	-26.871%
2026-08-11	79.3600	79.3600	79.3600	79.3600	-2.386%	1	1,288	-33.405%
2026-08-03	80.2500	81.3000	80.2500	81.3000	+15.042%	4	1,287	-34.994%
2026-07-31	70.6700	70.6700	70.6700	70.6700	-4.950%	1	1,291	-25.216%
2026-07-28	74.3500	74.3500	74.3500	74.3500	+12.634%	3	1,292	-28.917%
2026-07-24	66.0100	66.0100	66.0100	66.0100	+16.523%	1	1,295	-19.936%
2026-07-21	56.6400	56.6500	56.6300	56.6500	-5.378%	8	1,296	-6.708%
2026-07-20	59.8700	59.8700	59.8700	59.8700	+12.348%	5	1,299	-11.725%
2026-07-16	62.0500	62.0500	53.2900	53.2900	-25.883%	3	1,299	-0.826%
2026-07-15	71.7400	71.9000	71.7400	71.9000	+0.084%	404	1,300	-26.495%
2026-07-13	71.8400	71.8400	71.8100	71.8400	-4.595%	40	1,519	-26.434%
2026-07-09	75.3000	75.3000	75.3000	75.3000	-7.777%	1	1,513	-29.814%
2026-07-07	85.3100	85.3100	81.4000	81.6500	-9.237%	6	1,514	-35.273%
2026-06-29	89.0000	89.9600	89.0000	89.9600	-3.008%	2	1,514	-41.252%
2026-06-25	92.7500	92.7500	92.7500	92.7500	+13.248%	2	1,516	-43.019%
2026-06-24	81.9000	81.9000	81.9000	81.9000	+12.115%	1	1,518	-35.470%
2026-06-23	66.7700	73.0500	66.7700	73.0500	-3.168%	2	1,519	-27.652%
2026-06-18	75.4400	75.4400	75.4400	75.4400	+0.991%	1	1,520	-29.944%
2026-06-17	77.8000	77.8400	74.7000	74.7000	+7.328%	22	1,520	-29.250%
2026-06-16	70.0000	70.0000	69.1500	69.6000	+9.434%	7	1,520	-24.066%
2026-06-15	62.4500	63.6300	62.4500	63.6000	+12.507%	5	1,521	-16.903%
2026-06-12	55.0000	56.5300	55.0000	56.5300	+4.685%	3	1,521	-6.510%
2026-06-11	54.0000	54.0000	54.0000	54.0000	+13.279%	1	1,524	-2.130%
2026-06-09	52.2700	52.2700	47.6700	47.6700	+2.208%	4	1,525	+10.866%
2026-06-08	51.7000	51.7000	46.6400	46.6400	-13.630%	6	1,525	+13.315%
2026-06-05	48.0000	54.0300	47.6000	54.0000	+6.425%	9	1,526	-2.130%
2026-06-04	44.0500	51.0000	44.0500	50.7400	+16.163%	11	1,534	+4.158%
2026-06-03	40.0200	43.6800	40.0000	43.6800	-1.732%	12	1,534	+20.994%
2026-06-02	45.5000	45.5000	44.4500	44.4500	-11.454%	3	1,537	+18.898%
2026-06-01	45.0000	50.2000	43.4100	50.2000	+4.692%	15	1,535	+5.279%
2026-05-29	45.2000	49.3100	43.6500	47.9500	+4.353%	17	1,543	+10.219%
2026-05-28	43.3700	46.4100	42.6400	45.9500	+1.885%	33	1,549	+15.016%
2026-05-27	41.9400	45.5900	41.0300	45.1000	+7.895%	304	1,563	+17.184%
2026-05-26	36.1000	41.8000	36.1000	41.8000	+22.941%	31	1,753	+26.435%
2026-05-22	32.9300	34.8000	32.3000	34.0000	+1.462%	16	1,770	+55.441%
2026-05-21	30.3800	33.5100	29.4400	33.5100	+5.610%	67	1,785	+57.714%
2026-05-20	26.0000	32.0000	26.0000	31.7300	+29.988%	53	1,785	+66.562%
2026-05-19	23.7200	24.4100	22.5000	24.4100	+8.779%	8	1,805	+116.510%
2026-05-18	24.4000	24.4000	22.4400	22.4400	+2.000%	4	1,805	+135.517%
2026-05-15	25.5000	25.5000	22.0000	22.0000	-20.578%	60	1,805	+140.227%
2026-05-14	29.8000	29.8500	27.0000	27.7000	-12.480%	99	1,803	+90.794%
2026-05-13	28.4500	31.6500	28.4500	31.6500	-1.860%	16	1,788	+66.983%
2026-05-12	33.2000	33.2000	31.0000	32.2500	-7.194%	36	1,788	+63.876%
2026-05-11	33.3900	34.7500	33.2000	34.7500	+8.424%	34	1,788	+52.086%
2026-05-08	36.3000	36.3000	32.0500	32.0500	-10.600%	8	1,782	+64.899%
2026-05-07	39.9200	39.9200	35.8500	35.8500	-7.722%	9	1,781	+47.420%
2026-05-06	34.6500	39.2600	34.0000	38.8500	+53.375%	54	1,780	+36.036%
2026-05-05	24.0000	27.7600	23.7100	25.3300	+9.796%	77	1,794	+108.646%
2026-05-04	26.3300	27.4500	22.0600	23.0700	-15.556%	74	1,791	+129.085%
2026-05-01	27.7000	28.5000	26.2000	27.3200	-5.402%	605	1,352	+93.448%
2026-04-30	28.0000	29.0000	27.0000	28.8800	+24.215%	274	1,352	+82.999%
2026-04-29	24.8000	25.6000	22.9000	23.2500	-15.301%	44	1,154	+127.312%
2026-04-28	25.2800	27.4500	23.2500	27.4500	+10.463%	56	1,117	+92.532%
2026-04-27	24.4400	24.8500	23.2500	24.8500	+3.542%	25	1,104	+112.676%
2026-04-24	23.0000	24.9000	22.0900	24.0000	+2.128%	23	1,091	+120.208%
2026-04-23	21.4300	23.5000	19.8000	23.5000	+16.625%	30	1,076	+124.894%
2026-04-22	24.0000	24.0000	18.1200	20.1500	-25.093%	148	1,067	+162.283%
2026-04-21	31.6000	36.5000	25.0000	26.9000	-36.029%	140	1,016	+96.468%
2026-04-17	45.0000	45.0000	42.0500	42.0500	+16.160%	3	900	+25.684%
2026-04-16	38.8000	38.8000	36.2000	36.2000	-20.909%	6	900	+45.994%
2026-04-15	45.7700	45.7700	45.7700	45.7700	-5.900%	1	897	+15.469%
2026-04-14	48.6400	48.6400	48.6400	48.6400	+15.810%	1	898	+8.655%
2026-04-13	42.0000	42.0000	42.0000	42.0000	+0.478%	2	899	+25.833%
2026-04-10	44.5700	44.5700	41.8000	41.8000	-11.064%	6	899	+26.435%
2026-04-09	44.4500	47.0000	44.4500	47.0000	+10.251%	6	898	+12.447%
2026-04-08	46.2500	46.2500	42.6300	42.6300	+35.981%	62	899	+23.974%
2026-04-07	31.0500	32.4000	31.0500	31.3500	+1.227%	15	937	+68.581%
2026-04-06	26.7500	30.9700	26.2000	30.9700	+8.934%	8	930	+70.649%
2026-04-02	30.4500	30.4500	27.9300	28.4300	-18.422%	24	932	+85.895%
2026-04-01	34.6000	35.6000	34.6000	34.8500	+16.555%	13	932	+51.650%
2026-03-31	26.6000	29.9000	26.6000	29.9000	+26.427%	521	931	+76.756%
2026-03-30	30.3500	30.3500	23.6500	23.6500	-22.838%	12	583	+123.467%
2026-03-27	30.2100	30.6500	30.0300	30.6500	-0.969%	13	576	+72.431%
2026-03-26	33.5000	33.5000	30.0000	30.9500	-17.467%	68	565	+70.759%
2026-03-25	35.8000	37.5000	35.8000	37.5000	+11.940%	4	537	+40.933%
2026-03-24	31.6500	33.5000	31.6500	33.5000	-2.190%	26	535	+57.761%
2026-03-23	34.1000	38.5000	34.1000	34.2500	+16.102%	26	528	+54.307%
2026-03-20	31.2500	32.6000	29.4200	29.5000	-16.312%	90	527	+79.153%
2026-03-19	32.7500	35.2500	31.7500	35.2500	-13.518%	17	454	+49.929%
2026-03-17	39.9800	40.7600	39.9800	40.7600	-3.412%	2	448	+29.661%
2026-03-16	42.2000	42.2000	42.2000	42.2000	-3.167%	4	448	+25.237%
2026-03-12	43.5800	43.5800	43.5800	43.5800	-29.311%	5	452	+21.271%
2026-03-10	61.6500	61.6500	61.6500	61.6500	+8.348%	4	451	-14.274%
2026-03-06	56.9000	56.9000	56.9000	56.9000	-1.043%	3	451	-7.118%
2026-03-05	62.3500	62.3500	57.5000	57.5000	-15.689%	3	451	-8.087%
2026-03-04	66.9500	68.2000	66.9500	68.2000	+3.412%	4	451	-22.507%
2026-03-03	65.9500	65.9500	65.9500	65.9500	-9.719%	2	453	-19.864%
2026-03-02	73.0500	73.0500	73.0500	73.0500	+5.870%	1	455	-27.652%
2026-02-27	69.0000	69.0000	69.0000	69.0000	-3.063%	1	454	-23.406%
2026-02-26	71.1800	71.1800	71.1800	71.1800	+0.070%	1	453	-25.752%
2026-02-20	70.2000	71.1300	70.2000	71.1300	+11.089%	2	453	-25.699%
2026-02-19	64.0300	64.0300	64.0300	64.0300	+8.250%	1	454	-17.461%
2026-02-17	59.1500	59.1500	59.1500	59.1500	+14.854%	1	453	-10.651%
2026-02-12	51.5000	51.5000	51.5000	51.5000	+1.139%	1	453	+2.621%
2026-02-11	50.9200	50.9200	50.9200	50.9200	-1.888%	1	454	+3.790%
2026-02-10	51.9000	51.9000	51.9000	51.9000	-5.978%	1	453	+1.830%
2026-02-09	55.2000	55.2000	55.2000	55.2000	+5.808%	3	454	-4.257%
2026-02-06	49.6300	52.1700	49.6300	52.1700	+14.937%	2	454	+1.303%
2026-02-03	45.3900	45.3900	45.3900	45.3900	+7.866%	1	456	+16.435%
2026-02-02	42.0800	42.0800	42.0800	42.0800	-1.221%	1	457	+25.594%
2026-01-30	40.9100	42.6000	40.9100	42.6000	+20.000%	2	457	+24.061%
2026-01-29	34.7800	35.5000	34.7800	35.5000	+1.284%	3	457	+48.873%
2026-01-28	37.8200	37.8200	35.0500	35.0500	-4.755%	7	457	+50.785%
2026-01-26	36.8000	36.8000	36.8000	36.8000	+2.251%	3	456	+43.614%
2026-01-23	37.6100	37.6100	34.7000	35.9900	-2.730%	5	453	+46.846%
2026-01-22	38.3000	41.0000	37.0000	37.0000	-30.412%	9	450	+42.838%
2026-01-21	53.1700	53.1700	53.1700	53.1700	-3.222%	1	446	-0.602%
2026-01-20	54.9400	54.9400	54.9400	54.9400	-9.831%	1	445	-3.804%
2026-01-07	60.9300	60.9300	60.9300	60.9300	+0.511%	7	445	-13.261%
2026-01-05	60.6200	60.6200	60.6200	60.6200	+18.746%	1	445	-12.818%
2026-01-02	51.0500	51.0500	51.0500	51.0500	-3.770%	1	445	+3.526%
2025-12-26	52.9900	53.0500	52.9900	53.0500	+1.260%	8	445	-0.377%
2025-12-23	53.1000	53.1000	52.3900	52.3900	+4.259%	2	447	+0.878%
2025-12-22	46.6100	50.2500	46.6100	50.2500	+6.688%	7	447	+5.174%
2025-12-19	47.1400	47.1400	47.1000	47.1000	+22.720%	90	448	+12.208%
2025-12-17	40.5100	40.5100	38.3800	38.3800	-9.970%	2	358	+37.702%
2025-12-16	42.6300	42.6300	42.6300	42.6300	-7.527%	1	356	+23.974%
2025-12-12	46.1000	46.1000	46.1000	46.1000	+31.489%	5	355	+14.642%
2025-12-11	33.2000	35.0600	33.2000	35.0600	+7.053%	8	350	+50.742%
2025-12-10	32.7500	32.7500	32.7500	32.7500	-6.775%	1	346	+61.374%
2025-12-08	35.1300	35.1300	35.1300	35.1300	+5.813%	2	346	+50.441%
2025-12-05	33.5000	33.5000	33.2000	33.2000	-11.182%	3	344	+59.187%
2025-12-02	37.3800	37.3800	37.3800	37.3800	-9.928%	300	344	+41.386%
2025-11-26	41.5000	41.5000	41.5000	41.5000	+6.410%	2	48	+27.349%
2025-11-25	39.0000	39.0000	39.0000	39.0000	-14.940%	2	48	+35.513%
2025-11-18	45.8500	45.8500	45.8500	45.8500	-15.045%	1	46	+15.267%
2025-10-30	53.9700	53.9700	53.9700	53.9700	+1.352%	1	46	-2.075%
2025-10-29	53.2500	53.2500	53.2500	53.2500	+0.377%	10	46	-0.751%
2025-10-27	53.1700	53.1700	53.0500	53.0500	+19.401%	2	49	-0.377%
2025-10-22	44.4300	44.4300	44.4300	44.4300	-11.582%	7	49	+18.951%
2025-10-21	50.2500	50.2500	50.2500	50.2500	+4.579%	1	53	+5.174%
2025-10-10	48.0500	48.0500	48.0500	48.0500	-2.988%	3	53	+9.990%
2025-10-07	49.5300	49.5300	49.5300	49.5300	+5.338%	1	50	+6.703%
2025-10-06	47.0200	47.0200	47.0200	47.0200	+4.489%	1	50	+12.399%
2025-09-29	45.0000	45.0000	45.0000	45.0000	-6.639%	18	49	+17.444%
2025-09-25	48.5000	48.5000	48.2000	48.2000	-7.927%	4	57	+9.647%
2025-09-24	52.3500	52.3500	52.3500	52.3500	+0.287%	1	57	+0.955%
2025-09-23	51.2000	52.2000	51.2000	52.2000	+12.379%	5	57	+1.245%
2025-09-22	46.4500	46.4500	46.4500	46.4500	-6.689%	3	60	+13.778%
2025-09-19	45.9900	49.7800	45.9900	49.7800	+17.074%	13	58	+6.167%
2025-09-18	42.5200	42.5200	42.5200	42.5200	+4.600%	3	57	+24.294%
2025-09-17	41.9700	41.9700	39.9500	40.6500	+2.008%	21	57	+30.012%
2025-09-15	39.2900	39.8500	39.2900	39.8500	+7.557%	5	39	+32.622%
2025-09-12	36.9000	37.0500	36.9000	37.0500	+12.682%	2	35	+42.645%
2025-09-02	32.8800	32.8800	32.8800	32.8800	-0.964%	1	33	+60.736%
2025-08-27	33.2000	33.2000	33.2000	33.2000	+12.200%	1	33	+59.187%
2025-08-25	29.5900	29.5900	29.5900	29.5900	-6.803%	2	33	+78.608%
2025-08-22	31.7500	31.7500	31.7500	31.7500	-14.765%	2	33	+66.457%
2025-08-12	36.6500	37.2500	36.6500	37.2500	+15.683%	10	33	+41.879%
2025-07-29	32.2000	32.2000	32.2000	32.2000	-5.294%	1	34	+64.130%
2025-07-25	33.9500	34.0000	33.9500	34.0000	+5.426%	4	35	+55.441%
2025-07-24	32.2500	32.2500	32.2500	32.2500	+2.707%	3	35	+63.876%
2025-07-18	31.4000	31.4000	31.4000	31.4000	+35.754%	5	32	+68.312%
2025-07-07	23.1300	23.1300	23.1300	23.1300	-5.592%	4	27	+128.491%
2025-07-01	24.5000	24.5000	24.5000	24.5000	-12.343%	1	23	+115.714%
2025-06-27	28.3000	28.3000	27.9500	27.9500	+12.656%	6	24	+89.088%
2025-06-25	24.8100	24.8100	24.8100	24.8100	+26.388%	20	24	+113.019%
2025-06-18	19.6300	19.6300	19.6300	19.6300	+0.925%	10	34	+169.231%
2025-06-17	19.9000	19.9000	19.4500	19.4500	-10.327%	6	34	+171.722%
2025-06-12	21.8000	21.8000	21.6900	21.6900	-21.270%	8	31	+143.661%
2025-06-06	27.5500	27.5500	27.5500	27.5500	+40.204%	6	23	+91.833%
2025-05-27	19.5100	19.6500	19.5100	19.6500	0.000%	20	20	+168.957%