Dark

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

EOD

Jul 1, 2026

1.30-23.529%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3700	1.4000	1.3000	1.3000	-23.529%	3	1,208	0.000%
2026-06-30	1.4000	1.7000	1.4000	1.7000	+9.677%	3	1,209	-23.529%
2026-06-29	1.6900	1.6900	1.5300	1.5500	-21.717%	8	1,207	-16.129%
2026-06-26	1.9600	2.1100	1.6600	1.9800	+1.020%	30	1,208	-34.343%
2026-06-24	1.8300	1.9600	1.7600	1.9600	-7.981%	12	1,221	-33.673%
2026-06-22	2.2700	2.2700	2.0800	2.1300	-4.054%	8	1,229	-38.967%
2026-06-18	2.1000	2.2200	2.1000	2.2200	-15.267%	5	1,240	-41.441%
2026-06-17	2.5300	2.6200	2.4000	2.6200	-5.072%	8	1,240	-50.382%
2026-06-16	2.9000	3.1000	2.7600	2.7600	-25.405%	28	1,240	-52.899%
2026-06-15	3.9000	3.9000	3.1500	3.7000	-22.917%	43	1,245	-64.865%
2026-06-12	5.2500	5.2500	4.5500	4.8000	-7.692%	8	1,279	-72.917%
2026-06-11	6.6700	6.6700	5.2000	5.2000	-27.778%	11	1,276	-75.000%
2026-06-10	5.9100	7.2100	5.9100	7.2000	+21.008%	35	1,273	-81.944%
2026-06-09	7.0000	7.0000	5.9500	5.9500	-14.388%	12	1,256	-78.151%
2026-06-08	6.8500	7.1500	6.8500	6.9500	+15.833%	28	1,257	-81.295%
2026-06-05	6.4500	6.4500	6.0000	6.0000	-5.660%	6	1,235	-78.333%
2026-06-04	7.3500	7.3500	6.2000	6.3600	-20.994%	15	1,235	-79.560%
2026-06-03	7.8000	8.0500	7.8000	8.0500	+6.623%	2	1,233	-83.851%
2026-06-02	7.5500	7.5500	7.5500	7.5500	+14.394%	4	1,233	-82.781%
2026-06-01	7.9000	7.9000	6.4800	6.6000	-5.036%	37	1,233	-80.303%
2026-05-29	7.7500	7.7500	6.5800	6.9500	-10.668%	5	1,227	-81.295%
2026-05-28	8.1700	8.1700	7.4500	7.7800	-0.892%	20	1,227	-83.290%
2026-05-27	8.8000	9.0000	7.8500	7.8500	-16.222%	7	1,242	-83.439%
2026-05-26	9.4800	9.4800	9.3700	9.3700	-10.762%	18	1,245	-86.126%
2026-05-22	11.3000	11.4000	10.5000	10.5000	-9.091%	45	1,252	-87.619%
2026-05-21	12.0000	12.5500	11.5500	11.5500	-6.855%	9	1,234	-88.745%
2026-05-20	14.0500	14.0500	12.1200	12.4000	-25.076%	8	1,234	-89.516%
2026-05-19	16.0500	16.8500	16.0500	16.5500	+1.534%	12	1,199	-92.145%
2026-05-18	16.8500	16.8900	16.2500	16.3000	-8.427%	76	1,199	-92.025%
2026-05-15	16.7000	17.8000	16.5000	17.8000	+17.881%	12	1,199	-92.697%
2026-05-14	13.7100	15.6500	13.7100	15.1000	+6.714%	12	1,201	-91.391%
2026-05-13	14.1500	14.4000	13.5000	14.1500	+4.428%	19	1,210	-90.813%
2026-05-12	14.0000	14.7000	13.5500	13.5500	+0.743%	15	1,210	-90.406%
2026-05-11	14.1300	14.1300	12.6500	13.4500	+2.672%	15	1,210	-90.335%
2026-05-08	12.6500	13.1000	12.6500	13.1000	+6.073%	2	1,214	-90.076%
2026-05-07	11.1600	12.4500	10.3500	12.3500	+6.009%	26	1,217	-89.474%
2026-05-06	12.2000	12.5000	10.9900	11.6500	-32.070%	20	1,213	-88.841%
2026-05-05	17.8000	17.8000	16.8500	17.1500	-9.259%	7	1,209	-92.420%
2026-05-04	16.0000	19.1000	16.0000	18.9000	+13.174%	58	1,212	-93.122%
2026-05-01	16.6000	16.7000	15.5500	16.7000	-1.475%	44	1,175	-92.216%
2026-04-30	16.8000	16.9500	16.0000	16.9500	-11.994%	112	1,175	-92.330%
2026-04-29	17.5500	19.3000	17.5500	19.2600	+10.690%	5	1,223	-93.250%
2026-04-28	17.7500	17.7500	17.1000	17.4000	-5.177%	12	1,221	-92.529%
2026-04-27	18.9400	18.9400	18.3500	18.3500	+2.801%	5	1,212	-92.916%
2026-04-24	18.4500	18.7500	17.8500	17.8500	-12.069%	16	1,209	-92.717%
2026-04-23	19.7500	20.8000	18.4500	20.3000	-4.918%	191	1,209	-93.596%
2026-04-22	19.1300	22.7500	19.1300	21.3500	+28.614%	61	1,136	-93.911%
2026-04-21	13.7500	18.1000	13.5000	16.6000	+24.812%	120	1,040	-92.169%
2026-04-20	13.9000	13.9000	13.0500	13.3000	+11.484%	19	1,040	-90.226%
2026-04-17	12.4500	12.4500	11.9300	11.9300	-20.731%	3	1,040	-89.103%
2026-04-16	13.2500	15.0500	13.2500	15.0500	+34.375%	84	1,040	-91.362%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+0.992%	50	1,048	-88.393%
2026-04-14	11.7000	11.7000	10.8000	11.0900	-15.344%	19	1,035	-88.278%
2026-04-13	14.1800	14.4500	13.0000	13.1000	-5.210%	17	1,029	-90.076%
2026-04-10	13.3000	13.8200	13.0500	13.8200	+6.966%	26	1,022	-90.593%
2026-04-09	14.3500	14.3500	12.9200	12.9200	-7.384%	79	1,006	-89.938%
2026-04-08	13.2000	13.9500	13.2000	13.9500	-31.618%	2	960	-90.681%
2026-04-07	20.4000	20.4000	20.4000	20.4000	-8.725%	3	959	-93.627%
2026-04-06	22.3500	22.3500	22.3500	22.3500	-1.974%	2	956	-94.183%
2026-04-02	22.2000	23.1500	21.8500	22.8000	+21.925%	71	894	-94.298%
2026-04-01	18.7000	18.7000	18.7000	18.7000	-16.889%	2	894	-93.048%
2026-03-31	24.4000	24.4000	21.7600	22.5000	-14.998%	10	896	-94.222%
2026-03-30	22.5300	26.4700	22.5300	26.4700	+13.849%	8	886	-95.089%
2026-03-27	23.4900	23.4900	22.7600	23.2500	+4.307%	21	884	-94.409%
2026-03-26	21.1000	23.5000	21.0000	22.2900	+23.490%	79	872	-94.168%
2026-03-25	18.1200	18.1200	18.0500	18.0500	-2.695%	27	806	-92.798%
2026-03-23	17.5500	18.5500	17.2500	18.5500	-18.640%	11	801	-92.992%
2026-03-20	20.3800	22.8000	20.3800	22.8000	+9.615%	9	791	-94.298%
2026-03-19	18.8700	20.8000	18.8700	20.8000	+28.395%	12	784	-93.750%
2026-03-18	16.2000	16.2000	16.2000	16.2000	-4.706%	1	773	-91.975%
2026-03-17	17.6000	17.6000	16.7000	17.0000	+0.295%	163	762	-92.353%
2026-03-16	16.9500	16.9500	16.9500	16.9500	-4.237%	30	613	-92.330%
2026-03-13	16.5500	17.7000	16.5000	17.7000	+1.433%	36	613	-92.655%
2026-03-12	15.3000	17.9000	15.3000	17.4500	+27.839%	73	585	-92.550%
2026-03-09	15.3600	15.3600	13.5500	13.6500	+8.162%	12	524	-90.476%
2026-03-05	12.7000	13.0000	12.6200	12.6200	+33.545%	5	519	-89.699%
2026-03-04	9.5000	9.5000	9.4500	9.4500	-9.742%	2	517	-86.243%
2026-03-03	10.2500	11.8000	10.2500	10.4700	+15.691%	68	515	-87.584%
2026-03-02	9.2000	9.2000	8.7300	9.0500	-6.701%	37	451	-85.635%
2026-02-27	9.2500	9.8000	9.2000	9.7000	+7.778%	35	419	-86.598%
2026-02-26	8.9000	9.0000	8.9000	9.0000	-0.552%	5	384	-85.556%
2026-02-25	9.0500	9.0500	9.0500	9.0500	+1.685%	1	379	-85.635%
2026-02-20	8.8600	9.3000	8.8600	8.9000	-13.086%	8	379	-85.393%
2026-02-19	9.9000	10.2400	9.9000	10.2400	-13.950%	7	373	-87.305%
2026-02-17	11.9000	11.9000	11.9000	11.9000	-8.462%	2	366	-89.076%
2026-02-13	12.0500	13.0500	12.0500	13.0000	+8.696%	16	349	-90.000%
2026-02-11	11.9600	11.9600	11.9600	11.9600	+0.084%	1	349	-89.130%
2026-02-10	11.8900	11.9500	11.8900	11.9500	+4.825%	3	349	-89.121%
2026-02-09	11.3200	11.6500	11.2900	11.4000	-1.724%	14	349	-88.596%
2026-02-06	12.7800	12.8500	11.6000	11.6000	-24.675%	11	336	-88.793%
2026-02-05	15.7500	15.7500	15.4000	15.4000	+2.326%	21	327	-91.558%
2026-02-04	15.0500	15.0500	15.0500	15.0500	+5.614%	1	307	-91.362%
2026-01-30	14.7900	14.7900	14.2500	14.2500	-12.308%	13	306	-90.877%
2026-01-27	16.2500	16.2500	16.2500	16.2500	-12.399%	4	297	-92.000%
2026-01-23	17.6700	18.5500	17.6700	18.5500	+12.424%	8	299	-92.992%
2026-01-22	16.5500	17.2000	16.3800	16.5000	+26.923%	22	291	-92.121%
2026-01-15	13.2000	13.2000	12.7500	13.0000	+8.333%	36	285	-90.000%
2026-01-12	12.2000	12.4100	11.9500	12.0000	-2.439%	310	265	-89.167%
2026-01-09	12.3000	12.3000	12.3000	12.3000	+11.818%	11	145	-89.431%
2026-01-08	11.0000	11.0000	11.0000	11.0000	+1.570%	2	145	-88.182%
2026-01-07	10.9300	10.9300	10.8300	10.8300	-27.800%	3	145	-87.996%
2025-12-22	15.0000	15.0000	15.0000	15.0000	-9.091%	5	145	-91.333%
2025-12-19	16.5000	16.5000	16.5000	16.5000	-19.118%	1	145	-92.121%
2025-12-04	20.4000	20.4500	20.4000	20.4000	-7.942%	3	147	-93.627%
2025-12-03	22.1600	22.1600	22.1600	22.1600	+5.524%	2	146	-94.134%
2025-11-28	21.0000	21.0000	21.0000	21.0000	-1.869%	3	146	-93.810%
2025-11-25	22.9500	22.9500	21.2500	21.4000	-7.957%	5	146	-93.925%
2025-11-24	23.2500	23.2500	23.2500	23.2500	-4.517%	1	143	-94.409%
2025-11-21	25.9500	25.9500	24.3500	24.3500	+24.872%	12	143	-94.661%
2025-11-20	19.5500	19.5500	19.5000	19.5000	-8.235%	2	138	-93.333%
2025-11-19	22.1900	22.1900	21.2500	21.2500	+15.489%	5	136	-93.882%
2025-11-10	18.3000	18.4000	18.3000	18.4000	-5.155%	3	131	-92.935%
2025-11-06	19.4000	19.4000	19.4000	19.4000	+0.518%	8	131	-93.299%
2025-11-04	19.3000	19.3000	19.3000	19.3000	+2.660%	2	139	-93.264%
2025-11-03	18.8500	18.8500	18.8000	18.8000	+3.581%	3	136	-93.085%
2025-10-31	17.7000	18.1500	17.7000	18.1500	+3.125%	3	136	-92.837%
2025-10-30	17.6000	17.6000	17.6000	17.6000	-1.950%	2	135	-92.614%
2025-10-29	17.6500	17.9500	17.6500	17.9500	+5.900%	3	133	-92.758%
2025-10-28	17.1800	17.1800	16.9500	16.9500	-17.034%	7	132	-92.330%
2025-10-23	20.4300	20.4300	20.4300	20.4300	+5.039%	2	132	-93.637%
2025-10-22	19.4500	19.4500	19.4500	19.4500	+1.408%	2	132	-93.316%
2025-10-21	19.2500	19.2500	18.8900	19.1800	-13.914%	70	132	-93.222%
2025-10-17	22.2800	22.2800	22.2800	22.2800	-2.707%	3	75	-94.165%
2025-09-30	22.9000	22.9000	22.9000	22.9000	-0.866%	2	75	-94.323%
2025-09-29	23.1000	23.1000	23.1000	23.1000	-0.345%	1	73	-94.372%
2025-09-25	23.1800	23.1800	23.1800	23.1800	+15.611%	1	72	-94.392%
2025-09-23	20.0500	20.0500	20.0500	20.0500	-27.091%	10	72	-93.516%
2025-09-10	27.5000	27.5000	27.5000	27.5000	-6.780%	1	62	-95.273%
2025-09-09	29.5000	29.5000	29.5000	29.5000	+1.724%	1	62	-95.593%
2025-09-03	28.9500	29.0000	28.9500	29.0000	-3.814%	2	62	-95.517%
2025-09-02	30.1500	30.1500	30.1500	30.1500	+1.515%	2	61	-95.688%
2025-08-28	29.7000	29.7000	29.7000	29.7000	+3.089%	1	59	-95.623%
2025-08-27	29.5000	29.5000	28.8100	28.8100	-5.850%	3	58	-95.488%
2025-08-25	30.6000	30.6000	30.6000	30.6000	-0.488%	2	56	-95.752%
2025-08-22	30.7500	30.7500	30.7500	30.7500	-2.597%	4	54	-95.772%
2025-08-19	32.0500	32.0500	31.5700	31.5700	-0.567%	2	50	-95.882%
2025-08-18	31.7500	31.7500	31.7500	31.7500	-0.626%	2	50	-95.906%
2025-08-15	31.9500	31.9500	31.9500	31.9500	-2.114%	1	50	-95.931%
2025-08-13	32.6400	32.6400	32.6400	32.6400	+18.475%	1	49	-96.017%
2025-08-12	28.6500	28.6500	27.5500	27.5500	-5.812%	5	48	-95.281%
2025-08-08	29.4300	29.5000	29.1700	29.2500	-0.341%	21	44	-95.556%
2025-08-04	29.3500	29.3500	29.3500	29.3500	-4.241%	3	43	-95.571%
2025-07-30	30.6500	30.6500	30.6500	30.6500	-2.698%	2	43	-95.759%
2025-07-29	30.8500	31.5000	30.8500	31.5000	+0.800%	17	43	-95.873%
2025-07-28	31.2500	31.2500	31.2500	31.2500	+0.644%	5	32	-95.840%
2025-07-25	31.0500	31.0500	31.0500	31.0500	-2.969%	2	27	-95.813%
2025-07-24	31.8000	32.0000	31.8000	32.0000	-5.882%	8	25	-95.938%
2025-07-23	34.0000	34.0000	34.0000	34.0000	-20.838%	13	17	-96.176%
2025-07-08	42.9500	42.9500	42.9500	42.9500	+1.178%	3	4	-96.973%
2025-07-01	42.4500	42.4500	42.4500	42.4500	0.000%	1	1	-96.938%