Dark

GE20260918P270
GE Sep 18 2026 270.00 Put (GE260918P00270000)
option OPRA

EOD

Aug 27, 2026

0.05000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0700	0.1000	0.0400	0.0500	0.000%	10	1,424	0.000%
2026-08-26	0.0900	0.0900	0.0500	0.0500	-50.000%	6	1,428	0.000%
2026-08-25	0.1600	0.2000	0.0900	0.1000	-33.333%	44	1,430	-50.000%
2026-08-24	0.1500	0.2100	0.1100	0.1500	-16.667%	8	1,436	-66.667%
2026-08-20	0.0900	0.1800	0.0700	0.1800	+125.000%	51	1,441	-72.222%
2026-08-19	0.0500	0.0800	0.0500	0.0800	-42.857%	3	1,438	-37.500%
2026-08-18	0.0300	0.1400	0.0200	0.1400	+600.000%	25	1,440	-64.286%
2026-08-17	0.0100	0.0200	0.0100	0.0200	-75.000%	3	1,439	+150.000%
2026-08-13	0.0800	0.0800	0.0800	0.0800	+60.000%	2	1,442	-37.500%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-37.500%	2	1,442	0.000%
2026-08-07	0.0900	0.1000	0.0800	0.0800	-38.462%	23	1,444	-37.500%
2026-08-06	0.1200	0.1300	0.1200	0.1300	-31.579%	57	1,428	-61.538%
2026-08-05	0.1900	0.1900	0.1900	0.1900	+5.556%	2	1,455	-73.684%
2026-08-04	0.1800	0.1800	0.1800	0.1800	+260.000%	1	1,457	-72.222%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-92.308%	1	1,458	0.000%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,459	-92.308%
2026-07-30	0.7600	0.7600	0.7300	0.7300	-16.092%	4	1,460	-93.151%
2026-07-29	0.8700	0.8700	0.8700	0.8700	+42.623%	2	1,461	-94.253%
2026-07-28	0.5200	0.6100	0.5200	0.6100	-8.955%	3	1,459	-91.803%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-11.842%	2	1,460	-92.537%
2026-07-24	0.8000	0.8000	0.6100	0.7600	-19.149%	14	1,458	-93.421%
2026-07-23	1.0000	1.0700	0.9400	0.9400	-9.615%	7	1,460	-94.681%
2026-07-22	1.0800	1.0800	0.9700	1.0400	-21.212%	14	1,461	-95.192%
2026-07-21	1.1500	1.3200	1.1000	1.3200	+18.919%	10	1,461	-96.212%
2026-07-20	0.9900	1.1400	0.9900	1.1100	+2.778%	12	1,461	-95.495%
2026-07-17	1.0600	1.0800	1.0600	1.0800	-32.075%	9	1,456	-95.370%
2026-07-16	1.4900	1.6800	1.4900	1.5900	+19.549%	34	1,456	-96.855%
2026-07-15	1.5000	1.5000	1.2000	1.3300	-11.333%	20	1,453	-96.241%
2026-07-14	1.3700	1.5000	1.3700	1.5000	+1.351%	11	1,450	-96.667%
2026-07-13	1.5200	1.6900	1.4400	1.4800	-10.303%	417	1,449	-96.622%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-7.821%	6	1,202	-96.970%
2026-07-08	1.7900	1.7900	1.7900	1.7900	+57.018%	1	1,207	-97.207%
2026-07-07	1.1400	1.1400	1.1400	1.1400	+7.547%	1	1,207	-95.614%
2026-07-02	1.1000	1.1000	1.0600	1.0600	-18.462%	3	1,208	-95.283%
2026-07-01	1.3700	1.4000	1.3000	1.3000	-23.529%	3	1,208	-96.154%
2026-06-30	1.4000	1.7000	1.4000	1.7000	+9.677%	3	1,209	-97.059%
2026-06-29	1.6900	1.6900	1.5300	1.5500	-21.717%	8	1,207	-96.774%
2026-06-26	1.9600	2.1100	1.6600	1.9800	+1.020%	30	1,208	-97.475%
2026-06-24	1.8300	1.9600	1.7600	1.9600	-7.981%	12	1,221	-97.449%
2026-06-22	2.2700	2.2700	2.0800	2.1300	-4.054%	8	1,229	-97.653%
2026-06-18	2.1000	2.2200	2.1000	2.2200	-15.267%	5	1,240	-97.748%
2026-06-17	2.5300	2.6200	2.4000	2.6200	-5.072%	8	1,240	-98.092%
2026-06-16	2.9000	3.1000	2.7600	2.7600	-25.405%	28	1,240	-98.188%
2026-06-15	3.9000	3.9000	3.1500	3.7000	-22.917%	43	1,245	-98.649%
2026-06-12	5.2500	5.2500	4.5500	4.8000	-7.692%	8	1,279	-98.958%
2026-06-11	6.6700	6.6700	5.2000	5.2000	-27.778%	11	1,276	-99.038%
2026-06-10	5.9100	7.2100	5.9100	7.2000	+21.008%	35	1,273	-99.306%
2026-06-09	7.0000	7.0000	5.9500	5.9500	-14.388%	12	1,256	-99.160%
2026-06-08	6.8500	7.1500	6.8500	6.9500	+15.833%	28	1,257	-99.281%
2026-06-05	6.4500	6.4500	6.0000	6.0000	-5.660%	6	1,235	-99.167%
2026-06-04	7.3500	7.3500	6.2000	6.3600	-20.994%	15	1,235	-99.214%
2026-06-03	7.8000	8.0500	7.8000	8.0500	+6.623%	2	1,233	-99.379%
2026-06-02	7.5500	7.5500	7.5500	7.5500	+14.394%	4	1,233	-99.338%
2026-06-01	7.9000	7.9000	6.4800	6.6000	-5.036%	37	1,233	-99.242%
2026-05-29	7.7500	7.7500	6.5800	6.9500	-10.668%	5	1,227	-99.281%
2026-05-28	8.1700	8.1700	7.4500	7.7800	-0.892%	20	1,227	-99.357%
2026-05-27	8.8000	9.0000	7.8500	7.8500	-16.222%	7	1,242	-99.363%
2026-05-26	9.4800	9.4800	9.3700	9.3700	-10.762%	18	1,245	-99.466%
2026-05-22	11.3000	11.4000	10.5000	10.5000	-9.091%	45	1,252	-99.524%
2026-05-21	12.0000	12.5500	11.5500	11.5500	-6.855%	9	1,234	-99.567%
2026-05-20	14.0500	14.0500	12.1200	12.4000	-25.076%	8	1,234	-99.597%
2026-05-19	16.0500	16.8500	16.0500	16.5500	+1.534%	12	1,199	-99.698%
2026-05-18	16.8500	16.8900	16.2500	16.3000	-8.427%	76	1,199	-99.693%
2026-05-15	16.7000	17.8000	16.5000	17.8000	+17.881%	12	1,199	-99.719%
2026-05-14	13.7100	15.6500	13.7100	15.1000	+6.714%	12	1,201	-99.669%
2026-05-13	14.1500	14.4000	13.5000	14.1500	+4.428%	19	1,210	-99.647%
2026-05-12	14.0000	14.7000	13.5500	13.5500	+0.743%	15	1,210	-99.631%
2026-05-11	14.1300	14.1300	12.6500	13.4500	+2.672%	15	1,210	-99.628%
2026-05-08	12.6500	13.1000	12.6500	13.1000	+6.073%	2	1,214	-99.618%
2026-05-07	11.1600	12.4500	10.3500	12.3500	+6.009%	26	1,217	-99.595%
2026-05-06	12.2000	12.5000	10.9900	11.6500	-32.070%	20	1,213	-99.571%
2026-05-05	17.8000	17.8000	16.8500	17.1500	-9.259%	7	1,209	-99.708%
2026-05-04	16.0000	19.1000	16.0000	18.9000	+13.174%	58	1,212	-99.735%
2026-05-01	16.6000	16.7000	15.5500	16.7000	-1.475%	44	1,175	-99.701%
2026-04-30	16.8000	16.9500	16.0000	16.9500	-11.994%	112	1,175	-99.705%
2026-04-29	17.5500	19.3000	17.5500	19.2600	+10.690%	5	1,223	-99.740%
2026-04-28	17.7500	17.7500	17.1000	17.4000	-5.177%	12	1,221	-99.713%
2026-04-27	18.9400	18.9400	18.3500	18.3500	+2.801%	5	1,212	-99.728%
2026-04-24	18.4500	18.7500	17.8500	17.8500	-12.069%	16	1,209	-99.720%
2026-04-23	19.7500	20.8000	18.4500	20.3000	-4.918%	191	1,209	-99.754%
2026-04-22	19.1300	22.7500	19.1300	21.3500	+28.614%	61	1,136	-99.766%
2026-04-21	13.7500	18.1000	13.5000	16.6000	+24.812%	120	1,040	-99.699%
2026-04-20	13.9000	13.9000	13.0500	13.3000	+11.484%	19	1,040	-99.624%
2026-04-17	12.4500	12.4500	11.9300	11.9300	-20.731%	3	1,040	-99.581%
2026-04-16	13.2500	15.0500	13.2500	15.0500	+34.375%	84	1,040	-99.668%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+0.992%	50	1,048	-99.554%
2026-04-14	11.7000	11.7000	10.8000	11.0900	-15.344%	19	1,035	-99.549%
2026-04-13	14.1800	14.4500	13.0000	13.1000	-5.210%	17	1,029	-99.618%
2026-04-10	13.3000	13.8200	13.0500	13.8200	+6.966%	26	1,022	-99.638%
2026-04-09	14.3500	14.3500	12.9200	12.9200	-7.384%	79	1,006	-99.613%
2026-04-08	13.2000	13.9500	13.2000	13.9500	-31.618%	2	960	-99.642%
2026-04-07	20.4000	20.4000	20.4000	20.4000	-8.725%	3	959	-99.755%
2026-04-06	22.3500	22.3500	22.3500	22.3500	-1.974%	2	956	-99.776%
2026-04-02	22.2000	23.1500	21.8500	22.8000	+21.925%	71	894	-99.781%
2026-04-01	18.7000	18.7000	18.7000	18.7000	-16.889%	2	894	-99.733%
2026-03-31	24.4000	24.4000	21.7600	22.5000	-14.998%	10	896	-99.778%
2026-03-30	22.5300	26.4700	22.5300	26.4700	+13.849%	8	886	-99.811%
2026-03-27	23.4900	23.4900	22.7600	23.2500	+4.307%	21	884	-99.785%
2026-03-26	21.1000	23.5000	21.0000	22.2900	+23.490%	79	872	-99.776%
2026-03-25	18.1200	18.1200	18.0500	18.0500	-2.695%	27	806	-99.723%
2026-03-23	17.5500	18.5500	17.2500	18.5500	-18.640%	11	801	-99.730%
2026-03-20	20.3800	22.8000	20.3800	22.8000	+9.615%	9	791	-99.781%
2026-03-19	18.8700	20.8000	18.8700	20.8000	+28.395%	12	784	-99.760%
2026-03-18	16.2000	16.2000	16.2000	16.2000	-4.706%	1	773	-99.691%
2026-03-17	17.6000	17.6000	16.7000	17.0000	+0.295%	163	762	-99.706%
2026-03-16	16.9500	16.9500	16.9500	16.9500	-4.237%	30	613	-99.705%
2026-03-13	16.5500	17.7000	16.5000	17.7000	+1.433%	36	613	-99.718%
2026-03-12	15.3000	17.9000	15.3000	17.4500	+27.839%	73	585	-99.713%
2026-03-09	15.3600	15.3600	13.5500	13.6500	+8.162%	12	524	-99.634%
2026-03-05	12.7000	13.0000	12.6200	12.6200	+33.545%	5	519	-99.604%
2026-03-04	9.5000	9.5000	9.4500	9.4500	-9.742%	2	517	-99.471%
2026-03-03	10.2500	11.8000	10.2500	10.4700	+15.691%	68	515	-99.522%
2026-03-02	9.2000	9.2000	8.7300	9.0500	-6.701%	37	451	-99.448%
2026-02-27	9.2500	9.8000	9.2000	9.7000	+7.778%	35	419	-99.485%
2026-02-26	8.9000	9.0000	8.9000	9.0000	-0.552%	5	384	-99.444%
2026-02-25	9.0500	9.0500	9.0500	9.0500	+1.685%	1	379	-99.448%
2026-02-20	8.8600	9.3000	8.8600	8.9000	-13.086%	8	379	-99.438%
2026-02-19	9.9000	10.2400	9.9000	10.2400	-13.950%	7	373	-99.512%
2026-02-17	11.9000	11.9000	11.9000	11.9000	-8.462%	2	366	-99.580%
2026-02-13	12.0500	13.0500	12.0500	13.0000	+8.696%	16	349	-99.615%
2026-02-11	11.9600	11.9600	11.9600	11.9600	+0.084%	1	349	-99.582%
2026-02-10	11.8900	11.9500	11.8900	11.9500	+4.825%	3	349	-99.582%
2026-02-09	11.3200	11.6500	11.2900	11.4000	-1.724%	14	349	-99.561%
2026-02-06	12.7800	12.8500	11.6000	11.6000	-24.675%	11	336	-99.569%
2026-02-05	15.7500	15.7500	15.4000	15.4000	+2.326%	21	327	-99.675%
2026-02-04	15.0500	15.0500	15.0500	15.0500	+5.614%	1	307	-99.668%
2026-01-30	14.7900	14.7900	14.2500	14.2500	-12.308%	13	306	-99.649%
2026-01-27	16.2500	16.2500	16.2500	16.2500	-12.399%	4	297	-99.692%
2026-01-23	17.6700	18.5500	17.6700	18.5500	+12.424%	8	299	-99.730%
2026-01-22	16.5500	17.2000	16.3800	16.5000	+26.923%	22	291	-99.697%
2026-01-15	13.2000	13.2000	12.7500	13.0000	+8.333%	36	285	-99.615%
2026-01-12	12.2000	12.4100	11.9500	12.0000	-2.439%	310	265	-99.583%
2026-01-09	12.3000	12.3000	12.3000	12.3000	+11.818%	11	145	-99.593%
2026-01-08	11.0000	11.0000	11.0000	11.0000	+1.570%	2	145	-99.545%
2026-01-07	10.9300	10.9300	10.8300	10.8300	-27.800%	3	145	-99.538%
2025-12-22	15.0000	15.0000	15.0000	15.0000	-9.091%	5	145	-99.667%
2025-12-19	16.5000	16.5000	16.5000	16.5000	-19.118%	1	145	-99.697%
2025-12-04	20.4000	20.4500	20.4000	20.4000	-7.942%	3	147	-99.755%
2025-12-03	22.1600	22.1600	22.1600	22.1600	+5.524%	2	146	-99.774%
2025-11-28	21.0000	21.0000	21.0000	21.0000	-1.869%	3	146	-99.762%
2025-11-25	22.9500	22.9500	21.2500	21.4000	-7.957%	5	146	-99.766%
2025-11-24	23.2500	23.2500	23.2500	23.2500	-4.517%	1	143	-99.785%
2025-11-21	25.9500	25.9500	24.3500	24.3500	+24.872%	12	143	-99.795%
2025-11-20	19.5500	19.5500	19.5000	19.5000	-8.235%	2	138	-99.744%
2025-11-19	22.1900	22.1900	21.2500	21.2500	+15.489%	5	136	-99.765%
2025-11-10	18.3000	18.4000	18.3000	18.4000	-5.155%	3	131	-99.728%
2025-11-06	19.4000	19.4000	19.4000	19.4000	+0.518%	8	131	-99.742%
2025-11-04	19.3000	19.3000	19.3000	19.3000	+2.660%	2	139	-99.741%
2025-11-03	18.8500	18.8500	18.8000	18.8000	+3.581%	3	136	-99.734%
2025-10-31	17.7000	18.1500	17.7000	18.1500	+3.125%	3	136	-99.725%
2025-10-30	17.6000	17.6000	17.6000	17.6000	-1.950%	2	135	-99.716%
2025-10-29	17.6500	17.9500	17.6500	17.9500	+5.900%	3	133	-99.721%
2025-10-28	17.1800	17.1800	16.9500	16.9500	-17.034%	7	132	-99.705%
2025-10-23	20.4300	20.4300	20.4300	20.4300	+5.039%	2	132	-99.755%
2025-10-22	19.4500	19.4500	19.4500	19.4500	+1.408%	2	132	-99.743%
2025-10-21	19.2500	19.2500	18.8900	19.1800	-13.914%	70	132	-99.739%
2025-10-17	22.2800	22.2800	22.2800	22.2800	-2.707%	3	75	-99.776%
2025-09-30	22.9000	22.9000	22.9000	22.9000	-0.866%	2	75	-99.782%
2025-09-29	23.1000	23.1000	23.1000	23.1000	-0.345%	1	73	-99.784%
2025-09-25	23.1800	23.1800	23.1800	23.1800	+15.611%	1	72	-99.784%
2025-09-23	20.0500	20.0500	20.0500	20.0500	-27.091%	10	72	-99.751%
2025-09-10	27.5000	27.5000	27.5000	27.5000	-6.780%	1	62	-99.818%
2025-09-09	29.5000	29.5000	29.5000	29.5000	+1.724%	1	62	-99.831%
2025-09-03	28.9500	29.0000	28.9500	29.0000	-3.814%	2	62	-99.828%
2025-09-02	30.1500	30.1500	30.1500	30.1500	+1.515%	2	61	-99.834%
2025-08-28	29.7000	29.7000	29.7000	29.7000	+3.089%	1	59	-99.832%
2025-08-27	29.5000	29.5000	28.8100	28.8100	-5.850%	3	58	-99.826%
2025-08-25	30.6000	30.6000	30.6000	30.6000	-0.488%	2	56	-99.837%
2025-08-22	30.7500	30.7500	30.7500	30.7500	-2.597%	4	54	-99.837%
2025-08-19	32.0500	32.0500	31.5700	31.5700	-0.567%	2	50	-99.842%
2025-08-18	31.7500	31.7500	31.7500	31.7500	-0.626%	2	50	-99.843%
2025-08-15	31.9500	31.9500	31.9500	31.9500	-2.114%	1	50	-99.844%
2025-08-13	32.6400	32.6400	32.6400	32.6400	+18.475%	1	49	-99.847%
2025-08-12	28.6500	28.6500	27.5500	27.5500	-5.812%	5	48	-99.819%
2025-08-08	29.4300	29.5000	29.1700	29.2500	-0.341%	21	44	-99.829%
2025-08-04	29.3500	29.3500	29.3500	29.3500	-4.241%	3	43	-99.830%
2025-07-30	30.6500	30.6500	30.6500	30.6500	-2.698%	2	43	-99.837%
2025-07-29	30.8500	31.5000	30.8500	31.5000	+0.800%	17	43	-99.841%
2025-07-28	31.2500	31.2500	31.2500	31.2500	+0.644%	5	32	-99.840%
2025-07-25	31.0500	31.0500	31.0500	31.0500	-2.969%	2	27	-99.839%
2025-07-24	31.8000	32.0000	31.8000	32.0000	-5.882%	8	25	-99.844%
2025-07-23	34.0000	34.0000	34.0000	34.0000	-20.838%	13	17	-99.853%
2025-07-08	42.9500	42.9500	42.9500	42.9500	+1.178%	3	4	-99.884%
2025-07-01	42.4500	42.4500	42.4500	42.4500	0.000%	1	1	-99.882%