Dark

GE20260918C300
GE Sep 18 2026 300.00 Call (GE260918C00300000)
option OPRA

EOD

Aug 27, 2026

46.40-7.014%(-3.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	46.6000	47.0000	46.4000	46.4000	-7.014%	9	929	0.000%
2026-08-25	48.2400	49.9000	48.0000	49.9000	+14.502%	3	937	-7.014%
2026-08-24	43.5800	43.5800	43.5800	43.5800	-9.735%	1	938	+6.471%
2026-08-21	48.2800	48.2800	48.2800	48.2800	+0.291%	1	938	-3.894%
2026-08-20	51.5100	51.5200	48.1400	48.1400	-18.018%	19	939	-3.614%
2026-08-19	64.0500	64.0500	58.7200	58.7200	-16.662%	4	939	-20.981%
2026-08-17	70.9200	70.9200	70.4600	70.4600	+3.087%	2	939	-34.147%
2026-08-14	66.4200	68.3500	66.1300	68.3500	+1.924%	4	940	-32.114%
2026-08-13	67.0600	67.0600	67.0600	67.0600	-1.844%	1	942	-30.808%
2026-08-12	68.3600	68.3600	68.3200	68.3200	-8.295%	2	943	-32.084%
2026-08-07	74.5000	74.5000	74.5000	74.5000	-4.487%	1	945	-37.718%
2026-08-06	89.0000	89.0000	78.0000	78.0000	+2.054%	2	946	-40.513%
2026-08-04	76.4300	76.4300	76.4300	76.4300	+34.465%	2	947	-39.291%
2026-07-29	55.7200	56.9000	55.7200	56.8400	-14.462%	4	947	-18.367%
2026-07-28	67.0500	67.0500	65.0000	66.4500	+3.392%	8	949	-30.173%
2026-07-27	64.2700	64.2700	64.2700	64.2700	+7.117%	3	952	-27.805%
2026-07-24	56.9000	60.7000	56.9000	60.0000	+12.824%	5	952	-22.667%
2026-07-23	53.4600	53.4600	53.1800	53.1800	+7.434%	2	954	-12.749%
2026-07-22	50.0000	50.0000	49.5000	49.5000	+2.357%	6	954	-6.263%
2026-07-21	49.3500	49.3500	48.3600	48.3600	+2.025%	5	954	-4.053%
2026-07-20	47.4000	47.4000	47.4000	47.4000	-14.825%	2	955	-2.110%
2026-07-17	58.9900	61.9100	55.6500	55.6500	+22.658%	26	955	-16.622%
2026-07-16	54.0000	54.0000	45.3700	45.3700	-24.710%	7	958	+2.270%
2026-07-14	62.1500	62.1500	60.2500	60.2600	-0.741%	16	963	-23.000%
2026-07-13	60.7100	60.7100	60.7100	60.7100	-3.097%	1	975	-23.571%
2026-07-10	62.6500	62.6500	62.6500	62.6500	-0.634%	5	975	-25.938%
2026-07-08	67.5000	68.7100	63.0500	63.0500	-25.824%	4	975	-26.408%
2026-07-06	82.6800	85.0000	82.0000	85.0000	-1.163%	7	976	-45.412%
2026-07-02	85.0100	86.0000	85.0100	86.0000	+8.381%	2	976	-46.047%
2026-06-29	79.9500	79.9500	79.3500	79.3500	+6.625%	5	976	-41.525%
2026-06-26	74.4200	74.4200	74.4200	74.4200	-9.739%	1	981	-37.651%
2026-06-25	82.4500	82.4500	82.4500	82.4500	+12.345%	1	981	-43.723%
2026-06-24	67.7000	73.3900	67.7000	73.3900	+11.315%	3	981	-36.776%
2026-06-22	66.0000	68.5000	65.9300	65.9300	-1.347%	6	983	-29.622%
2026-06-18	70.7300	70.7300	66.8300	66.8300	-4.597%	18	990	-30.570%
2026-06-17	66.2000	70.0500	66.2000	70.0500	+18.769%	7	990	-33.762%
2026-06-16	60.0000	61.4500	58.9800	58.9800	+6.309%	12	990	-21.329%
2026-06-15	57.0800	57.0800	55.4700	55.4800	+13.017%	47	981	-16.366%
2026-06-12	48.0500	49.0900	46.5700	49.0900	+11.797%	5	1,003	-5.480%
2026-06-11	43.9100	43.9100	43.9100	43.9100	+10.605%	1	1,004	+5.671%
2026-06-10	37.1500	39.7000	37.1500	39.7000	+1.873%	2	1,005	+16.877%
2026-06-09	44.2000	46.5500	38.9700	38.9700	-4.485%	4	1,005	+19.066%
2026-06-08	46.1100	46.1100	40.0000	40.8000	-6.207%	6	1,009	+13.725%
2026-06-05	41.5000	47.1500	41.5000	43.5000	-2.335%	6	1,007	+6.667%
2026-06-04	40.3500	45.3000	40.2000	44.5400	+23.039%	29	1,009	+4.176%
2026-06-03	34.2300	37.2300	34.2300	36.2000	-5.852%	6	1,015	+28.177%
2026-06-02	37.5000	39.8700	37.5000	38.4500	-8.539%	11	1,019	+20.676%
2026-06-01	36.0000	43.0000	36.0000	42.0400	-0.379%	17	1,027	+10.371%
2026-05-29	39.0500	42.2000	37.5100	42.2000	+4.198%	6	1,031	+9.953%
2026-05-28	39.6000	40.5000	39.4700	40.5000	+9.756%	14	1,032	+14.568%
2026-05-27	37.2500	38.8800	36.9000	36.9000	+3.652%	4	1,045	+25.745%
2026-05-26	33.0000	35.6000	32.4700	35.6000	+24.128%	57	1,047	+30.337%
2026-05-22	27.0000	29.2500	27.0000	28.6800	+3.538%	8	1,068	+61.785%
2026-05-21	25.1500	27.7000	24.2000	27.7000	+5.524%	6	1,073	+67.509%
2026-05-20	21.9800	26.6200	21.9800	26.2500	+32.509%	22	1,073	+76.762%
2026-05-19	19.3200	19.8100	18.1500	19.8100	-0.202%	7	1,065	+134.225%
2026-05-18	19.0000	20.0500	18.5500	19.8500	+10.585%	39	1,065	+133.753%
2026-05-15	19.9400	21.6500	17.9500	17.9500	-21.957%	42	1,065	+158.496%
2026-05-14	25.7200	26.5000	22.0000	23.0000	-12.879%	46	1,058	+101.739%
2026-05-13	24.5000	26.6900	23.9500	26.4000	-2.762%	35	1,058	+75.758%
2026-05-12	25.8100	27.1500	25.5000	27.1500	-7.243%	22	1,058	+70.902%
2026-05-11	26.8300	29.6800	26.8300	29.2700	+7.255%	9	1,058	+58.524%
2026-05-08	29.7000	29.7000	27.2900	27.2900	-9.934%	16	1,055	+70.026%
2026-05-07	34.5200	34.5200	30.1000	30.3000	-8.182%	19	1,056	+53.135%
2026-05-06	28.6000	34.1500	28.2000	33.0000	+67.089%	64	1,053	+40.606%
2026-05-05	19.4000	22.1500	19.4000	19.7500	+7.104%	52	1,044	+134.937%
2026-05-04	22.5900	22.5900	18.0800	18.4400	-17.309%	85	1,025	+151.627%
2026-05-01	23.2000	23.2000	21.7900	22.3000	-0.889%	52	976	+108.072%
2026-04-30	23.9400	24.3300	22.5000	22.5000	+14.796%	57	976	+106.222%
2026-04-29	22.5000	22.5000	18.8000	19.6000	-8.411%	13	976	+136.735%
2026-04-28	21.1000	21.4000	18.8500	21.4000	+1.422%	18	965	+116.822%
2026-04-27	19.9200	21.2500	19.2100	21.1000	+0.476%	16	960	+119.905%
2026-04-24	17.4000	21.1000	17.4000	21.0000	+11.702%	54	950	+120.952%
2026-04-23	17.4000	19.1000	17.4000	18.8000	+11.573%	63	911	+146.809%
2026-04-22	20.9500	20.9500	14.4000	16.8500	-22.135%	84	891	+175.371%
2026-04-21	26.2500	31.0000	20.7000	21.6400	-34.365%	95	838	+114.418%
2026-04-20	32.3000	32.9700	32.3000	32.9700	-4.876%	2	795	+40.734%
2026-04-17	37.1000	37.7700	34.6600	34.6600	+12.277%	30	794	+33.872%
2026-04-16	34.4000	34.4000	30.2000	30.8700	-20.191%	43	785	+50.308%
2026-04-15	40.0700	40.0700	38.6800	38.6800	-7.751%	10	758	+19.959%
2026-04-14	40.1700	41.9300	40.1100	41.9300	+11.220%	5	751	+10.661%
2026-04-13	34.6000	37.7000	34.5000	37.7000	+4.144%	14	752	+23.077%
2026-04-10	38.5500	38.5500	35.9000	36.2000	-9.500%	10	761	+28.177%
2026-04-09	38.1300	40.0000	38.1300	40.0000	+9.111%	3	770	+16.000%
2026-04-08	35.7000	39.7500	35.7000	36.6600	+38.079%	37	771	+26.568%
2026-04-07	25.2500	26.9300	24.5400	26.5500	+4.734%	31	759	+74.765%
2026-04-06	22.5500	25.3500	22.5500	25.3500	+11.674%	10	754	+83.037%
2026-04-02	25.0300	25.3500	22.7000	22.7000	-21.724%	118	631	+104.405%
2026-04-01	27.9500	30.7500	27.9500	29.0000	+17.172%	81	631	+60.000%
2026-03-31	21.6200	24.9000	21.6200	24.7500	+20.968%	22	635	+87.475%
2026-03-30	21.7700	21.8500	19.6000	20.4600	-20.389%	30	626	+126.784%
2026-03-27	25.0000	25.7000	24.6100	25.7000	-5.861%	9	616	+80.545%
2026-03-26	27.7000	28.0000	27.0000	27.3000	-12.500%	6	615	+69.963%
2026-03-25	30.9500	31.9800	30.8300	31.2000	+9.474%	8	611	+48.718%
2026-03-24	27.8000	28.7000	27.2500	28.5000	-5.000%	25	610	+62.807%
2026-03-23	29.1500	32.2000	29.1500	30.0000	+18.110%	47	592	+54.667%
2026-03-20	26.4500	27.7000	25.4000	25.4000	-16.033%	12	552	+82.677%
2026-03-19	30.0000	30.2500	27.2200	30.2500	-12.446%	26	542	+53.388%
2026-03-17	36.6500	36.6500	34.5500	34.5500	-5.082%	8	527	+34.298%
2026-03-16	36.5000	37.1000	36.2200	36.4000	+3.556%	10	531	+27.473%
2026-03-13	40.5000	40.5000	35.1500	35.1500	-11.148%	13	519	+32.006%
2026-03-12	43.1000	43.1000	36.5000	39.5600	-23.259%	42	512	+17.290%
2026-03-11	51.5500	51.5500	51.5500	51.5500	-3.645%	1	491	-9.990%
2026-03-10	51.2000	53.5000	51.2000	53.5000	+16.254%	6	490	-13.271%
2026-03-09	46.0200	46.0200	46.0200	46.0200	-6.804%	1	494	+0.826%
2026-03-06	50.6500	50.6500	49.3800	49.3800	+3.090%	7	494	-6.035%
2026-03-05	51.9800	51.9800	47.9000	47.9000	-22.240%	13	493	-3.132%
2026-03-04	59.6000	61.6000	59.6000	61.6000	+4.762%	8	484	-24.675%
2026-03-03	58.0000	58.8000	58.0000	58.8000	-9.636%	6	483	-21.088%
2026-03-02	65.0700	65.0700	65.0700	65.0700	+9.860%	2	483	-28.692%
2026-02-26	62.3000	62.3000	59.2300	59.2300	-7.799%	2	485	-21.661%
2026-02-25	61.9300	64.2400	61.9300	64.2400	+5.311%	5	483	-27.771%
2026-02-24	61.0000	61.0000	61.0000	61.0000	+0.860%	1	483	-23.934%
2026-02-23	59.9800	60.5000	59.9800	60.4800	-4.304%	6	482	-23.280%
2026-02-20	62.4700	63.2000	62.4700	63.2000	+9.003%	3	486	-26.582%
2026-02-19	57.9200	57.9800	57.8400	57.9800	+7.172%	17	484	-19.972%
2026-02-18	54.1000	54.1000	54.1000	54.1000	+2.365%	2	493	-14.233%
2026-02-17	52.8500	52.8500	52.8500	52.8500	+11.240%	6	495	-12.204%
2026-02-12	47.5100	47.5100	47.5100	47.5100	+11.343%	1	501	-2.336%
2026-02-11	42.6700	42.6700	42.6700	42.6700	-7.239%	1	501	+8.742%
2026-02-09	49.0000	49.0000	46.0000	46.0000	-4.067%	21	500	+0.870%
2026-02-06	44.7000	48.6500	44.7000	47.9500	+22.634%	11	520	-3.233%
2026-02-05	38.0000	39.1000	37.1000	39.1000	+5.704%	6	522	+18.670%
2026-02-04	37.4000	37.4500	36.9900	36.9900	-5.154%	14	525	+25.439%
2026-02-03	40.0000	40.0000	37.6600	39.0000	+4.895%	9	535	+18.974%
2026-02-02	36.3500	37.1800	36.3500	37.1800	-0.985%	3	535	+24.798%
2026-01-30	38.0500	38.5000	37.0200	37.5500	+21.718%	14	534	+23.569%
2026-01-29	29.0000	30.8500	29.0000	30.8500	+4.932%	5	536	+50.405%
2026-01-28	29.0500	29.4000	29.0500	29.4000	-9.371%	28	537	+57.823%
2026-01-27	32.0000	32.5000	32.0000	32.4400	+6.221%	36	563	+43.033%
2026-01-26	30.6900	33.5000	30.0000	30.5400	-0.844%	26	592	+51.932%
2026-01-23	33.0000	33.0000	29.9500	30.8000	-4.348%	40	584	+50.649%
2026-01-22	37.0000	37.9500	32.2000	32.2000	-31.255%	279	565	+44.099%
2026-01-21	46.9300	46.9300	46.8400	46.8400	-3.898%	2	346	-0.939%
2026-01-20	48.7400	48.7400	48.7400	48.7400	-8.727%	1	344	-4.801%
2026-01-16	51.7000	53.4000	51.7000	53.4000	+10.788%	10	338	-13.109%
2026-01-15	48.2000	48.2000	48.2000	48.2000	+0.774%	3	338	-3.734%
2026-01-14	49.0600	49.0600	47.8300	47.8300	-11.753%	2	341	-2.990%
2026-01-13	54.0500	54.2000	54.0500	54.2000	+6.275%	2	341	-14.391%
2026-01-12	51.6000	51.6400	51.0000	51.0000	+3.448%	42	341	-9.020%
2026-01-09	47.8800	49.6200	47.8800	49.3000	+9.192%	4	320	-5.882%
2026-01-08	53.4900	53.4900	45.1500	45.1500	-18.354%	6	320	+2.769%
2026-01-07	54.1000	55.3000	54.1000	55.3000	+0.655%	6	314	-16.094%
2026-01-06	52.8500	55.0000	52.3800	54.9400	+1.929%	6	310	-15.544%
2026-01-05	53.0500	54.2000	53.0500	53.9000	+10.383%	11	308	-13.915%
2026-01-02	48.8300	48.8300	48.8300	48.8300	+10.675%	2	308	-4.976%
2025-12-30	44.1200	44.1200	44.1200	44.1200	+0.159%	1	306	+5.168%
2025-12-29	43.9000	44.3800	43.9000	44.0500	-5.675%	3	305	+5.335%
2025-12-24	46.6000	46.7000	46.6000	46.7000	-0.363%	4	303	-0.642%
2025-12-23	47.2700	47.5600	46.6400	46.8700	+2.853%	16	303	-1.003%
2025-12-22	45.4200	45.5700	45.4200	45.5700	+13.925%	4	300	+1.821%
2025-12-19	40.1600	40.5400	40.0000	40.0000	+3.093%	9	301	+16.000%
2025-12-18	38.8000	38.8000	38.8000	38.8000	+17.647%	1	294	+19.588%
2025-12-17	37.2500	37.2500	32.9800	32.9800	-10.913%	159	293	+40.691%
2025-12-16	36.9500	37.0300	36.9500	37.0200	-9.839%	6	292	+25.338%
2025-12-15	39.1500	43.0000	39.1500	41.0600	+8.309%	163	288	+13.005%
2025-12-12	38.1700	39.0200	37.9100	37.9100	+28.946%	13	205	+22.395%
2025-12-11	29.4000	29.4000	29.4000	29.4000	+5.000%	2	199	+57.823%
2025-12-10	28.0000	28.0000	28.0000	28.0000	-11.392%	1	197	+65.714%
2025-12-09	31.6000	31.6000	31.6000	31.6000	+11.819%	16	197	+46.835%
2025-12-05	30.1500	30.1500	27.3000	28.2600	-17.296%	9	187	+64.190%
2025-12-04	31.2200	34.1700	31.2200	34.1700	+9.871%	7	184	+35.792%
2025-12-03	30.0000	31.2500	30.0000	31.1000	-2.813%	14	184	+49.196%
2025-12-02	32.9700	33.2500	32.0000	32.0000	-1.991%	8	184	+45.000%
2025-12-01	33.0000	33.0000	32.6500	32.6500	-11.995%	2	179	+42.113%
2025-11-28	37.1000	37.1000	37.1000	37.1000	-1.592%	2	178	+25.067%
2025-11-26	36.8000	38.3500	36.8000	37.7000	+11.538%	5	182	+23.077%
2025-11-25	33.8000	33.8000	33.8000	33.8000	+1.107%	1	182	+37.278%
2025-11-21	34.0000	34.0000	33.4300	33.4300	-11.090%	9	182	+38.797%
2025-11-20	36.7000	37.6200	36.7000	37.6000	-8.404%	19	179	+23.404%
2025-11-19	40.9500	41.0500	40.9500	41.0500	+0.122%	2	184	+13.033%
2025-11-18	39.4700	41.0000	39.0000	41.0000	-6.435%	4	185	+13.171%
2025-11-13	43.8200	43.8200	43.8200	43.8200	-4.552%	7	185	+5.888%
2025-11-12	47.3000	47.3000	45.0000	45.9100	-6.497%	11	189	+1.067%
2025-11-11	49.1000	49.1000	49.1000	49.1000	0.000%	1	188	-5.499%
2025-11-10	49.4500	49.5000	49.1000	49.1000	+5.433%	4	188	-5.499%
2025-11-07	46.5700	46.5700	46.5700	46.5700	+2.917%	2	187	-0.365%
2025-11-06	45.2500	45.2500	45.2500	45.2500	+0.892%	2	185	+2.541%
2025-11-05	44.8500	44.8500	44.8500	44.8500	-0.664%	58	185	+3.456%
2025-11-04	45.1500	45.1500	45.1500	45.1500	-8.972%	1	138	+2.769%
2025-10-29	49.3700	49.6000	49.3700	49.6000	+1.369%	2	138	-6.452%
2025-10-28	51.0000	51.3700	48.9300	48.9300	-0.143%	5	138	-5.171%
2025-10-27	48.1000	49.0000	48.1000	49.0000	+8.889%	2	141	-5.306%
2025-10-23	43.9100	45.0000	43.3700	45.0000	+11.386%	3	141	+3.111%
2025-10-22	45.9800	45.9800	40.4000	40.4000	-11.539%	4	142	+14.851%
2025-10-21	52.0000	52.0000	44.2900	45.6700	+1.421%	64	141	+1.598%
2025-10-20	45.0300	45.0300	45.0300	45.0300	+5.333%	1	111	+3.042%
2025-10-15	42.7500	42.7500	42.7500	42.7500	-2.464%	1	111	+8.538%
2025-10-14	43.8300	43.8300	43.8300	43.8300	+6.902%	7	110	+5.864%
2025-10-13	40.8100	41.0000	40.8100	41.0000	+0.220%	3	106	+13.171%
2025-10-10	40.7400	40.9100	40.7400	40.9100	+0.024%	6	103	+13.420%
2025-10-09	40.9000	40.9000	40.9000	40.9000	-10.601%	1	104	+13.447%
2025-10-08	45.0000	45.7500	45.0000	45.7500	+2.212%	10	104	+1.421%
2025-10-07	44.5800	44.7600	44.5800	44.7600	+7.467%	6	94	+3.664%
2025-10-06	41.6500	41.6500	41.6500	41.6500	-5.663%	5	94	+11.405%
2025-10-03	44.1500	44.1500	44.1500	44.1500	+0.341%	5	94	+5.096%
2025-10-01	43.4600	44.0000	43.4600	44.0000	+1.312%	2	99	+5.455%
2025-09-30	41.6600	43.4300	41.6600	43.4300	+11.131%	8	100	+6.839%
2025-09-29	41.6400	41.6400	39.0800	39.0800	-0.051%	30	93	+18.731%
2025-09-26	41.0000	41.0000	39.1000	39.1000	-11.136%	17	80	+18.670%
2025-09-24	44.0000	44.0000	44.0000	44.0000	-5.559%	12	75	+5.455%
2025-09-23	43.9700	46.5900	43.9700	46.5900	+8.601%	3	75	-0.408%
2025-09-22	41.3500	42.9000	41.3500	42.9000	+0.704%	3	77	+8.159%
2025-09-19	42.4600	42.6000	42.4600	42.6000	+9.935%	4	77	+8.920%
2025-09-18	38.7500	38.7500	38.7500	38.7500	+3.251%	1	75	+19.742%
2025-09-17	37.5300	37.5300	37.5300	37.5300	-2.138%	3	75	+23.634%
2025-09-16	38.3500	38.3500	38.3500	38.3500	+20.484%	1	72	+20.991%
2025-09-10	30.9500	32.0800	30.9500	31.8300	+3.177%	10	72	+45.774%
2025-09-08	30.8500	30.8500	30.8500	30.8500	-3.473%	2	69	+50.405%
2025-09-04	31.9000	31.9600	31.9000	31.9600	+21.752%	3	68	+45.181%
2025-08-22	27.2800	27.2800	26.2500	26.2500	-4.197%	7	68	+76.762%
2025-08-21	27.4000	27.4000	27.4000	27.4000	+6.615%	2	68	+69.343%
2025-08-19	25.7000	25.7000	25.7000	25.7000	-4.247%	2	68	+80.545%
2025-08-18	26.7300	26.8400	26.7300	26.8400	-4.823%	18	66	+72.876%
2025-08-14	28.2000	28.2000	28.2000	28.2000	-12.828%	2	68	+64.539%
2025-08-12	32.3500	32.3500	32.3500	32.3500	+10.034%	1	68	+43.431%
2025-08-06	29.4000	29.4000	29.4000	29.4000	-5.436%	2	69	+57.823%
2025-08-04	31.0900	31.0900	31.0900	31.0900	+8.897%	1	69	+49.244%
2025-07-24	28.5500	28.5500	28.5500	28.5500	+13.700%	2	68	+62.522%
2025-07-23	25.1700	25.1700	25.1100	25.1100	-10.481%	5	68	+84.787%
2025-07-18	27.3000	28.0500	27.3000	28.0500	+7.885%	7	66	+65.419%
2025-07-17	26.0000	26.0000	26.0000	26.0000	+12.069%	2	66	+78.462%
2025-07-11	23.2000	23.2000	23.2000	23.2000	-3.333%	20	64	+100.000%
2025-06-26	24.0000	24.0000	24.0000	24.0000	+12.941%	1	44	+93.333%
2025-06-23	21.2500	21.2500	21.2500	21.2500	+8.142%	1	43	+118.353%
2025-06-10	19.6500	19.6500	19.6500	19.6500	-2.287%	1	42	+136.132%
2025-06-02	20.1100	20.1100	20.1100	20.1100	0.000%	41	41	+130.731%