Dark

GE20260918P280
GE Sep 18 2026 280.00 Put (GE260918P00280000)
option OPRA

EOD

Aug 27, 2026

0.0900-40.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1000	0.1000	0.0900	0.0900	-40.000%	2	2,096	0.000%
2026-08-25	0.1800	0.3000	0.1500	0.1500	-37.500%	16	2,094	-40.000%
2026-08-24	0.2000	0.2400	0.1900	0.2400	+26.316%	7	2,091	-62.500%
2026-08-21	0.2700	0.2700	0.1900	0.1900	-20.833%	4	2,088	-52.632%
2026-08-20	0.2100	0.3100	0.2100	0.2400	+200.000%	9	2,088	-62.500%
2026-08-18	0.0900	0.0900	0.0800	0.0800	+60.000%	7	2,086	+12.500%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-76.190%	1	2,085	+80.000%
2026-08-14	0.0700	0.2100	0.0700	0.2100	+110.000%	7	2,085	-57.143%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-37.500%	3	2,084	-10.000%
2026-08-12	0.1200	0.1600	0.1000	0.1600	-5.882%	12	2,084	-43.750%
2026-08-10	0.1500	0.2200	0.1500	0.1700	+70.000%	6	2,084	-47.059%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-33.333%	1	2,086	-10.000%
2026-08-06	0.1600	0.1600	0.1500	0.1500	-34.783%	3	2,086	-40.000%
2026-08-05	0.3100	0.3100	0.1900	0.2300	-20.690%	9	2,086	-60.870%
2026-08-04	0.4000	0.4000	0.2500	0.2900	-42.000%	18	2,083	-68.966%
2026-08-03	0.6500	0.6500	0.4800	0.5000	-50.000%	13	2,096	-82.000%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-17.355%	4	2,099	-91.000%
2026-07-30	1.2500	1.2500	1.1600	1.2100	-13.571%	4	2,103	-92.562%
2026-07-29	1.4000	1.4000	1.4000	1.4000	+48.936%	10	2,103	-93.571%
2026-07-28	0.9000	1.1900	0.9000	0.9400	-7.843%	53	2,113	-90.426%
2026-07-27	1.0000	1.2400	1.0000	1.0200	-22.727%	4	2,109	-91.176%
2026-07-24	1.3400	1.3400	1.2000	1.3200	-1.493%	6	2,113	-93.182%
2026-07-23	1.4800	1.4800	1.3400	1.3400	-18.788%	7	2,115	-93.284%
2026-07-22	1.6500	1.6500	1.6500	1.6500	-17.910%	1	2,110	-94.545%
2026-07-21	1.8200	2.0200	1.7200	2.0100	+5.236%	26	2,109	-95.522%
2026-07-20	1.9100	1.9100	1.9100	1.9100	+12.353%	1	2,109	-95.288%
2026-07-17	1.6000	1.7400	1.5000	1.7000	-25.764%	765	2,108	-94.706%
2026-07-16	2.2000	2.5000	2.0400	2.2900	+22.460%	101	1,377	-96.070%
2026-07-15	1.8800	2.1000	1.8400	1.8700	-18.696%	35	1,323	-95.187%
2026-07-13	2.0400	2.3000	2.0400	2.3000	-11.538%	81	1,302	-96.087%
2026-07-10	2.4500	2.6000	2.4500	2.6000	+30.000%	3	1,328	-96.538%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-19.679%	10	1,327	-95.500%
2026-07-08	2.4000	2.5000	2.4000	2.4900	+33.871%	6	1,327	-96.386%
2026-07-07	1.8500	1.8600	1.8500	1.8600	+37.778%	8	1,323	-95.161%
2026-07-06	1.1500	1.3500	1.1500	1.3500	-32.836%	2	1,329	-93.333%
2026-06-30	2.1500	2.2200	2.0100	2.0100	-18.293%	9	1,329	-95.522%
2026-06-26	2.6200	2.7000	2.4600	2.4600	+0.820%	11	1,332	-96.341%
2026-06-25	2.0200	2.4600	2.0100	2.4400	-7.576%	24	1,339	-96.311%
2026-06-24	2.8600	2.8600	2.5300	2.6400	-20.000%	13	1,343	-96.591%
2026-06-23	2.9800	3.3000	2.9800	3.3000	0.000%	415	1,349	-97.273%
2026-06-22	3.0000	3.3000	2.9000	3.3000	+10.000%	29	1,133	-97.273%
2026-06-18	3.3000	3.3000	2.9600	3.0000	-4.762%	15	1,078	-97.000%
2026-06-17	3.6000	3.6000	3.1000	3.1500	-24.096%	77	1,078	-97.143%
2026-06-15	4.1500	4.1500	4.1500	4.1500	-42.600%	1	1,078	-97.831%
2026-06-12	7.2300	7.2300	7.2300	7.2300	-7.308%	3	1,078	-98.755%
2026-06-11	9.2500	9.2500	7.0000	7.8000	-20.812%	12	1,075	-98.846%
2026-06-10	9.7500	9.9500	8.9000	9.8500	+27.097%	40	1,074	-99.086%
2026-06-09	7.8000	9.2000	7.7500	7.7500	-15.301%	29	1,091	-98.839%
2026-06-08	8.9500	9.2500	8.9500	9.1500	+20.395%	21	1,095	-99.016%
2026-06-05	7.6100	7.6100	7.6000	7.6000	-8.434%	6	1,093	-98.816%
2026-06-04	9.1500	9.1500	8.1000	8.3000	-25.561%	16	1,087	-98.916%
2026-06-03	11.1500	11.1500	11.1500	11.1500	+13.083%	1	1,084	-99.193%
2026-06-02	9.7500	9.8600	9.7500	9.8600	+17.661%	8	1,084	-99.087%
2026-06-01	10.1000	10.1000	8.3800	8.3800	-6.889%	22	1,078	-98.926%
2026-05-29	10.1000	10.2700	8.5900	9.0000	-5.263%	73	1,069	-99.000%
2026-05-28	10.7000	10.7000	9.5000	9.5000	-7.856%	23	1,052	-99.053%
2026-05-27	11.8000	11.8000	10.1200	10.3100	-9.956%	45	1,054	-99.127%
2026-05-26	12.8000	12.8000	11.4500	11.4500	-20.761%	31	1,086	-99.214%
2026-05-22	14.7500	14.7500	14.0000	14.4500	-3.344%	17	1,085	-99.377%
2026-05-21	16.0000	16.5500	14.9500	14.9500	-2.288%	8	1,085	-99.398%
2026-05-20	17.8700	17.9000	15.3000	15.3000	-25.000%	262	1,085	-99.412%
2026-05-19	21.1000	21.1000	20.4000	20.4000	-0.971%	3	993	-99.559%
2026-05-18	21.5000	21.5000	20.2000	20.6000	-7.207%	71	993	-99.563%
2026-05-15	20.9000	22.2000	20.9000	22.2000	+17.772%	9	993	-99.595%
2026-05-14	19.1500	19.1500	18.6000	18.8500	+5.307%	6	991	-99.523%
2026-05-13	17.9500	17.9500	16.4000	17.9000	+5.605%	72	1,067	-99.497%
2026-05-12	17.9500	18.5000	16.9500	16.9500	+1.497%	12	1,067	-99.469%
2026-05-11	17.3500	17.3500	16.7000	16.7000	-1.008%	5	1,067	-99.461%
2026-05-08	15.5100	16.8800	15.4500	16.8700	+12.093%	21	1,072	-99.467%
2026-05-07	14.3000	15.5500	13.9000	15.0500	+2.103%	27	1,070	-99.402%
2026-05-06	15.3500	15.3500	14.2000	14.7400	-27.639%	12	1,068	-99.389%
2026-05-05	21.4000	21.4000	20.3700	20.3700	-13.503%	4	1,070	-99.558%
2026-05-04	20.5000	23.5500	20.5000	23.5500	+15.159%	13	1,068	-99.618%
2026-05-01	20.0800	20.5500	20.0800	20.4500	-1.683%	10	1,058	-99.560%
2026-04-30	20.5000	21.0000	19.9500	20.8000	-10.730%	10	1,058	-99.567%
2026-04-29	23.9500	23.9500	22.9300	23.3000	+11.483%	8	1,055	-99.614%
2026-04-28	21.9000	21.9000	20.9000	20.9000	-7.726%	18	1,053	-99.569%
2026-04-27	22.7500	23.2500	22.0000	22.6500	+3.048%	7	1,049	-99.603%
2026-04-24	25.0000	25.0000	21.9800	21.9800	-6.468%	10	1,050	-99.591%
2026-04-23	23.6500	23.6500	22.9500	23.5000	-9.266%	21	1,050	-99.617%
2026-04-22	20.1500	29.0000	20.1500	25.9000	+29.371%	62	1,054	-99.653%
2026-04-21	20.1000	21.9500	20.0200	20.0200	+24.348%	29	988	-99.550%
2026-04-20	16.3500	16.4500	16.1000	16.1000	+2.548%	17	988	-99.441%
2026-04-17	15.7000	15.7000	15.7000	15.7000	-16.043%	17	999	-99.427%
2026-04-16	16.5500	18.9000	16.5500	18.7000	+30.769%	37	1,010	-99.519%
2026-04-15	13.8500	14.3000	13.8500	14.3000	+5.926%	4	1,014	-99.371%
2026-04-14	13.5000	13.6000	13.3000	13.5000	-15.094%	6	1,010	-99.333%
2026-04-13	16.9400	16.9400	15.9000	15.9000	-5.075%	4	1,013	-99.434%
2026-04-10	16.3000	16.8000	16.3000	16.7500	+5.879%	14	1,011	-99.463%
2026-04-09	15.7100	16.4000	15.6000	15.8200	-6.113%	256	1,004	-99.431%
2026-04-08	16.6800	17.1400	16.6000	16.8500	-30.658%	247	765	-99.466%
2026-04-07	26.1500	26.1500	24.3000	24.3000	-2.994%	4	649	-99.630%
2026-04-06	27.1500	27.1500	25.0500	25.0500	-5.114%	17	647	-99.641%
2026-04-02	25.5000	26.4000	25.3600	26.4000	+15.536%	22	634	-99.659%
2026-04-01	23.2500	23.3500	21.8500	22.8500	-12.952%	42	634	-99.606%
2026-03-31	27.6500	28.0500	26.2000	26.2500	-17.323%	16	607	-99.657%
2026-03-30	29.8500	32.4100	29.8500	31.7500	+14.828%	42	589	-99.717%
2026-03-27	27.5000	27.8500	27.3500	27.6500	+2.788%	57	569	-99.675%
2026-03-26	25.1300	26.9000	24.9000	26.9000	+20.899%	17	545	-99.665%
2026-03-25	22.1000	22.2500	22.0000	22.2500	-4.301%	5	530	-99.596%
2026-03-24	23.7500	24.6500	23.2500	23.2500	+4.494%	17	526	-99.613%
2026-03-23	21.3000	22.2500	20.5000	22.2500	-14.914%	19	522	-99.596%
2026-03-20	23.6400	26.1500	23.6400	26.1500	+6.085%	16	504	-99.656%
2026-03-19	23.8700	25.1100	23.8700	24.6500	+26.735%	38	494	-99.635%
2026-03-18	19.3500	19.5000	19.3500	19.4500	-6.715%	3	465	-99.537%
2026-03-13	21.0000	21.0500	20.8500	20.8500	-1.697%	13	462	-99.568%
2026-03-12	17.2600	21.4000	17.2600	21.2100	+40.464%	27	461	-99.576%
2026-03-11	15.0500	15.6500	15.0000	15.1000	+12.687%	29	460	-99.404%
2026-03-10	15.4500	15.4500	13.4000	13.4000	-16.770%	22	441	-99.328%
2026-03-09	19.2000	19.2000	16.1000	16.1000	-1.829%	17	434	-99.441%
2026-03-06	16.5000	16.7000	15.6500	16.4000	+7.541%	38	444	-99.451%
2026-03-05	15.6000	15.6000	14.8500	15.2500	+32.035%	192	426	-99.410%
2026-03-04	12.0500	12.0500	11.3500	11.5500	-12.167%	8	357	-99.221%
2026-03-03	13.0500	13.1500	12.8100	13.1500	+17.937%	6	351	-99.316%
2026-03-02	11.1000	11.1500	11.1000	11.1500	-8.230%	4	349	-99.193%
2026-02-27	11.1000	12.1500	11.1000	12.1500	+15.714%	15	348	-99.259%
2026-02-26	10.7200	10.7200	10.5000	10.5000	-2.778%	2	347	-99.143%
2026-02-24	11.1500	11.1500	10.8000	10.8000	+2.662%	7	345	-99.167%
2026-02-23	10.5200	10.5200	10.5200	10.5200	-1.221%	4	341	-99.144%
2026-02-20	11.1000	11.1000	10.6500	10.6500	-13.695%	2	341	-99.155%
2026-02-19	12.3400	12.3400	12.3400	12.3400	-9.597%	4	340	-99.271%
2026-02-18	13.6500	13.6500	13.6500	13.6500	+2.632%	1	337	-99.341%
2026-02-17	14.5500	14.5500	13.1000	13.3000	-16.088%	10	336	-99.323%
2026-02-13	15.7000	15.9000	15.7000	15.8500	-2.462%	9	331	-99.432%
2026-02-12	14.2000	16.2500	13.9800	16.2500	+2.524%	28	331	-99.446%
2026-02-11	13.9500	16.0000	13.9500	15.8500	+7.458%	8	305	-99.432%
2026-02-10	14.6000	14.7500	14.4500	14.7500	0.000%	15	303	-99.390%
2026-02-09	13.9500	14.7500	13.8500	14.7500	+2.076%	9	295	-99.390%
2026-02-06	15.3000	15.3000	14.2500	14.4500	-20.604%	38	292	-99.377%
2026-02-04	17.1000	18.2000	17.1000	18.2000	-10.345%	2	267	-99.505%
2026-01-27	20.3000	20.3000	20.3000	20.3000	-6.452%	1	267	-99.557%
2026-01-23	20.2000	21.7000	20.2000	21.7000	+5.187%	14	266	-99.585%
2026-01-22	20.0000	20.6300	20.0000	20.6300	+19.594%	8	265	-99.564%
2026-01-20	16.2500	17.2500	16.2500	17.2500	+13.115%	7	265	-99.478%
2026-01-14	15.2500	15.2500	15.2500	15.2500	+8.929%	2	260	-99.410%
2026-01-13	13.5100	14.0000	13.4000	14.0000	-5.405%	3	258	-99.357%
2026-01-12	14.7500	14.8000	14.7500	14.8000	-4.207%	3	257	-99.392%
2026-01-09	15.5500	15.5500	15.4500	15.4500	-7.207%	4	258	-99.417%
2026-01-08	16.6500	16.6500	16.6500	16.6500	-2.346%	2	258	-99.459%
2026-01-02	17.0000	17.0500	17.0000	17.0500	-12.564%	4	256	-99.472%
2025-12-19	19.5000	19.5000	19.5000	19.5000	-11.243%	5	256	-99.538%
2025-12-18	21.9700	21.9700	21.9700	21.9700	-2.138%	10	261	-99.590%
2025-12-17	22.4500	22.4500	22.4500	22.4500	+2.045%	2	256	-99.599%
2025-12-15	22.0000	22.0000	22.0000	22.0000	-20.000%	2	256	-99.591%
2025-12-05	27.5000	27.5000	27.5000	27.5000	+12.705%	5	256	-99.673%
2025-12-04	24.2500	24.4000	24.2500	24.4000	+3.830%	3	251	-99.631%
2025-11-28	23.5000	23.5000	23.5000	23.5000	-11.153%	2	251	-99.617%
2025-11-25	26.4500	26.4500	26.4500	26.4500	-7.356%	1	251	-99.660%
2025-11-21	29.8500	29.8500	28.5500	28.5500	+10.232%	5	250	-99.685%
2025-11-20	25.9000	25.9000	25.9000	25.9000	+19.080%	8	246	-99.653%
2025-11-11	21.7500	21.7500	21.7500	21.7500	-9.938%	13	239	-99.586%
2025-10-08	24.1500	24.1500	24.1500	24.1500	-9.888%	5	242	-99.627%
2025-09-30	26.8000	26.8000	26.8000	26.8000	+2.486%	1	237	-99.664%
2025-09-25	26.1500	26.1500	26.1500	26.1500	-4.562%	200	236	-99.656%
2025-09-16	27.4000	27.4000	27.4000	27.4000	-12.460%	1	36	-99.672%
2025-09-12	31.3000	31.3000	31.3000	31.3000	+2.961%	2	36	-99.712%
2025-09-11	30.4000	30.4000	30.4000	30.4000	-2.502%	1	36	-99.704%
2025-09-10	31.1800	31.1800	31.1800	31.1800	-4.356%	1	36	-99.711%
2025-09-08	32.6000	32.6000	32.6000	32.6000	-4.118%	1	35	-99.724%
2025-09-05	34.0000	34.0000	34.0000	34.0000	+10.282%	1	35	-99.735%
2025-09-04	30.8300	30.8300	30.8300	30.8300	-13.641%	2	35	-99.708%
2025-08-22	35.7000	35.7000	35.7000	35.7000	+0.563%	4	33	-99.748%
2025-08-13	35.5000	35.5000	35.5000	35.5000	+6.703%	1	33	-99.746%
2025-08-11	33.2700	33.2700	33.2700	33.2700	-1.626%	1	33	-99.729%
2025-08-08	33.8200	33.8200	33.8200	33.8200	-3.095%	13	33	-99.734%
2025-08-06	38.1000	38.1000	34.9000	34.9000	+2.798%	4	22	-99.742%
2025-08-04	34.5500	34.7900	33.9500	33.9500	-10.658%	5	20	-99.735%
2025-08-01	38.0000	38.0000	38.0000	38.0000	+7.193%	3	18	-99.763%
2025-07-30	35.4500	35.4500	35.4500	35.4500	-2.610%	2	15	-99.746%
2025-07-29	36.4000	36.4000	36.4000	36.4000	+0.692%	2	15	-99.753%
2025-07-28	36.1500	36.1500	36.1500	36.1500	+1.261%	3	15	-99.751%
2025-07-25	35.7000	35.7000	35.7000	35.7000	-2.725%	1	12	-99.748%
2025-07-24	36.7000	36.8200	36.7000	36.7000	-7.789%	5	13	-99.755%
2025-07-23	39.8000	39.8000	39.8000	39.8000	+1.660%	2	10	-99.774%
2025-07-21	39.0500	39.1500	39.0500	39.1500	+2.891%	5	8	-99.770%
2025-07-18	38.0500	38.0500	38.0500	38.0500	-0.314%	1	3	-99.763%
2025-07-17	38.1700	38.1700	38.1700	38.1700	-16.294%	1	2	-99.764%
2025-06-27	45.6000	45.6000	45.6000	45.6000	0.000%	1	1	-99.803%