Dark

GE20260918P290
GE Sep 18 2026 290.00 Put (GE260918P00290000)
option OPRA

EOD

Jul 1, 2026

2.39-12.454%(-0.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2900	2.4300	2.2900	2.3900	-12.454%	4	1,576	0.000%
2026-06-30	2.7400	3.0500	2.6900	2.7300	+1.487%	24	1,579	-12.454%
2026-06-29	2.9700	2.9700	2.6900	2.6900	-18.485%	5	1,575	-11.152%
2026-06-26	3.2000	3.3000	3.2000	3.3000	+1.538%	6	1,580	-27.576%
2026-06-25	2.7600	3.2500	2.7100	3.2500	-6.609%	9	1,586	-26.462%
2026-06-24	3.7000	3.7000	3.3000	3.4800	-19.070%	10	1,581	-31.322%
2026-06-23	4.5800	4.5800	4.3000	4.3000	+4.878%	5	1,585	-44.419%
2026-06-22	4.3500	4.3500	4.0600	4.1000	+17.143%	7	1,585	-41.707%
2026-06-18	3.9900	3.9900	3.5000	3.5000	-19.540%	3	1,582	-31.714%
2026-06-17	4.5000	4.7500	4.2300	4.3500	-16.346%	18	1,582	-45.057%
2026-06-16	5.3000	5.4000	5.1800	5.2000	-22.963%	16	1,582	-54.038%
2026-06-15	6.5000	6.7500	5.6500	6.7500	-16.149%	11	1,593	-64.593%
2026-06-12	8.2300	8.2300	8.0500	8.0500	-18.687%	3	1,597	-70.311%
2026-06-11	12.0500	12.0500	9.6500	9.9000	-19.184%	9	1,600	-75.859%
2026-06-10	10.3000	12.2500	10.3000	12.2500	+22.500%	23	1,599	-80.490%
2026-06-09	10.0000	11.9500	10.0000	10.0000	-14.530%	25	1,599	-76.100%
2026-06-08	10.3500	11.7000	10.3500	11.7000	+12.934%	24	1,596	-79.573%
2026-06-05	10.6500	10.6500	10.2000	10.3600	-4.074%	171	1,578	-76.931%
2026-06-04	12.4500	12.4500	10.5000	10.8000	-19.403%	13	1,471	-77.870%
2026-06-03	13.4000	13.4000	13.4000	13.4000	+3.876%	1	1,481	-82.164%
2026-06-02	12.9000	12.9000	12.9000	12.9000	+11.688%	2	1,481	-81.473%
2026-06-01	12.8000	12.8000	11.5000	11.5500	+0.435%	278	1,479	-79.307%
2026-05-29	13.4500	13.4500	11.0000	11.5000	-10.506%	645	1,514	-79.217%
2026-05-28	13.5500	13.6500	12.2000	12.8500	-3.019%	391	1,311	-81.401%
2026-05-27	14.8800	14.9600	12.9500	13.2500	-10.774%	28	1,311	-81.962%
2026-05-26	15.6500	15.6500	14.8000	14.8500	-19.074%	14	1,330	-83.906%
2026-05-22	18.6000	18.6000	17.7000	18.3500	-0.918%	24	1,340	-86.975%
2026-05-21	21.1000	21.1000	18.5200	18.5200	-6.228%	21	1,356	-87.095%
2026-05-20	22.8500	22.8500	19.7500	19.7500	-23.598%	106	1,356	-87.899%
2026-05-19	25.8500	25.8500	25.8500	25.8500	-3.002%	2	1,348	-90.754%
2026-05-18	26.1500	26.6500	26.1500	26.6500	-2.488%	2	1,348	-91.032%
2026-05-15	26.0000	27.3300	26.0000	27.3300	+17.802%	13	1,348	-91.255%
2026-05-14	21.9500	24.1700	21.9500	23.2000	+3.896%	14	1,348	-89.698%
2026-05-13	22.2500	22.3300	21.0000	22.3300	+5.082%	24	1,364	-89.297%
2026-05-12	22.1500	22.8500	21.2500	21.2500	+1.675%	15	1,364	-88.753%
2026-05-11	21.0000	21.4500	20.1000	20.9000	+10.000%	5	1,364	-88.565%
2026-05-07	17.1500	19.4000	17.1500	19.0000	+6.922%	52	1,368	-87.421%
2026-05-06	18.7500	18.7500	17.5000	17.7700	-31.124%	53	1,354	-86.550%
2026-05-05	25.7000	26.4000	25.2800	25.8000	-9.632%	17	1,369	-90.736%
2026-05-04	25.9000	28.8500	25.9000	28.5500	+14.889%	41	1,370	-91.629%
2026-05-01	27.0000	27.0000	24.8500	24.8500	-2.549%	6	1,375	-90.382%
2026-04-30	25.4500	25.8500	24.3400	25.5000	-14.430%	5	1,375	-90.627%
2026-04-29	28.2500	29.8000	27.8700	29.8000	+19.727%	13	1,375	-91.980%
2026-04-28	26.8000	26.8000	23.8500	24.8900	-13.875%	35	1,368	-90.398%
2026-04-27	27.6800	29.0000	27.6800	28.9000	+0.697%	12	1,355	-91.730%
2026-04-24	28.7000	28.7000	28.7000	28.7000	+1.413%	2	1,351	-91.672%
2026-04-23	29.3500	31.4500	28.2500	28.3000	-9.003%	16	1,349	-91.555%
2026-04-22	30.3600	33.9100	30.3600	31.1000	+31.501%	40	1,347	-92.315%
2026-04-21	21.9200	26.6000	21.9200	23.6500	+17.955%	20	1,317	-89.894%
2026-04-20	19.9500	20.0500	19.7500	20.0500	+4.373%	17	1,317	-88.080%
2026-04-17	18.6000	19.2100	18.0000	19.2100	-13.857%	10	1,332	-87.559%
2026-04-16	21.3000	22.8500	21.3000	22.3000	+28.902%	65	1,331	-89.283%
2026-04-15	18.1000	18.1000	17.3000	17.3000	+3.904%	3	1,296	-86.185%
2026-04-14	17.3500	17.3500	16.5000	16.6500	-16.541%	12	1,298	-85.646%
2026-04-10	20.0200	20.2500	19.9500	19.9500	+6.117%	14	1,301	-88.020%
2026-04-09	19.1500	19.3500	18.7500	18.8000	-7.160%	24	1,294	-87.287%
2026-04-08	20.9500	20.9500	20.1000	20.2500	-31.122%	8	1,307	-88.198%
2026-04-07	29.5000	29.5000	28.6500	29.4000	-1.010%	12	1,310	-91.871%
2026-04-06	31.4000	31.4000	29.7000	29.7000	-4.194%	6	1,298	-91.953%
2026-04-02	30.8000	31.0000	29.4000	31.0000	+16.541%	20	1,271	-92.290%
2026-04-01	26.8500	27.0000	26.0000	26.6000	-14.634%	37	1,271	-91.015%
2026-03-31	34.3200	34.3200	31.1600	31.1600	-17.784%	10	1,240	-92.330%
2026-03-30	35.8500	37.9000	35.1500	37.9000	+17.885%	30	1,236	-93.694%
2026-03-27	32.0000	32.3900	32.0000	32.1500	+2.880%	17	1,224	-92.566%
2026-03-26	27.9000	31.2500	27.9000	31.2500	+12.007%	41	1,215	-92.352%
2026-03-24	29.0000	29.5000	27.5000	27.9000	+10.626%	10	1,178	-91.434%
2026-03-23	27.4500	27.4500	24.5000	25.2200	-18.907%	11	1,173	-90.523%
2026-03-20	27.7700	31.4500	27.7700	31.1000	+9.315%	29	1,171	-92.315%
2026-03-19	28.5000	29.8500	28.4500	28.4500	+24.508%	24	1,148	-91.599%
2026-03-18	22.9000	22.9000	22.8500	22.8500	-3.505%	3	1,137	-89.540%
2026-03-17	24.6500	24.6500	23.6800	23.6800	-1.538%	30	1,134	-89.907%
2026-03-16	23.7500	25.0000	23.7500	24.0500	-2.275%	11	1,121	-90.062%
2026-03-12	22.9000	24.9600	22.9000	24.6100	+37.486%	43	1,111	-90.289%
2026-03-11	17.7000	18.2000	17.5500	17.9000	+9.480%	27	1,112	-86.648%
2026-03-10	16.3500	16.3500	16.3500	16.3500	-14.621%	1	1,085	-85.382%
2026-03-09	21.9400	21.9400	19.1000	19.1500	-2.545%	7	1,084	-87.520%
2026-03-06	19.5300	19.7000	19.4000	19.6500	+8.864%	9	1,095	-87.837%
2026-03-05	15.9000	18.0500	15.9000	18.0500	+29.391%	3	1,087	-86.759%
2026-03-04	14.8500	14.8500	13.7000	13.9500	-7.921%	65	1,084	-82.867%
2026-03-03	15.2500	16.7500	15.1000	15.1500	+8.602%	21	1,019	-84.224%
2026-02-27	13.2500	14.1000	13.1000	13.9500	+8.984%	35	1,007	-82.867%
2026-02-26	13.1500	13.4000	12.8000	12.8000	-1.463%	167	972	-81.328%
2026-02-25	13.4300	13.4300	12.9900	12.9900	-0.230%	2	871	-81.601%
2026-02-23	13.0200	13.0200	13.0200	13.0200	-0.989%	4	871	-81.644%
2026-02-20	13.5000	13.7000	12.9000	13.1500	-12.040%	28	871	-81.825%
2026-02-19	16.2000	16.2000	14.3500	14.9500	-8.563%	11	848	-84.013%
2026-02-18	15.6500	16.3500	15.3000	16.3500	+4.273%	11	839	-85.382%
2026-02-17	17.7500	17.7500	15.6800	15.6800	-15.925%	8	830	-84.758%
2026-02-13	18.2000	18.6500	18.2000	18.6500	-7.214%	5	826	-87.185%
2026-02-12	19.0500	20.1500	19.0500	20.1000	+7.833%	25	826	-88.109%
2026-02-11	18.3000	18.6400	18.1500	18.6400	+6.211%	6	804	-87.178%
2026-02-10	17.5500	17.5500	17.5500	17.5500	-2.554%	1	804	-86.382%
2026-02-09	16.9300	18.1500	16.6900	18.0100	+3.804%	507	805	-86.730%
2026-02-06	17.3500	17.3500	17.3500	17.3500	-22.855%	1	399	-86.225%
2026-02-05	22.4500	22.4900	22.4500	22.4900	+3.402%	2	398	-89.373%
2026-02-04	21.7500	21.7500	21.7500	21.7500	-10.678%	1	398	-89.011%
2026-01-29	24.8000	24.8000	24.3500	24.3500	+1.883%	4	397	-90.185%
2026-01-27	23.9000	23.9000	23.9000	23.9000	-8.077%	2	397	-90.000%
2026-01-23	26.0600	26.0600	26.0000	26.0000	+5.263%	5	397	-90.808%
2026-01-22	24.6000	24.7000	23.8000	24.7000	+21.376%	23	397	-90.324%
2026-01-21	20.0000	20.3500	20.0000	20.3500	+12.121%	5	388	-88.256%
2026-01-16	18.1500	18.1500	18.1500	18.1500	-2.941%	2	385	-86.832%
2026-01-15	17.8000	19.0500	17.8000	18.7000	+1.355%	12	385	-87.219%
2026-01-14	18.4500	18.4500	18.4500	18.4500	-3.403%	1	378	-87.046%
2026-01-08	19.8000	19.8000	19.0900	19.1000	+20.733%	13	377	-87.487%
2026-01-07	15.8200	15.8200	15.8200	15.8200	-26.759%	2	364	-84.893%
2025-12-31	21.6500	21.6500	21.6000	21.6000	+4.096%	4	363	-88.935%
2025-12-30	20.7500	20.7500	20.7500	20.7500	+1.966%	1	363	-88.482%
2025-12-26	20.3500	20.3500	20.3500	20.3500	-1.880%	2	363	-88.256%
2025-12-22	20.7400	20.7400	20.7400	20.7400	-11.820%	1	364	-88.476%
2025-12-19	23.5200	23.5200	23.5200	23.5200	-4.777%	1	364	-89.838%
2025-12-15	24.7000	24.7000	24.7000	24.7000	-5.146%	1	364	-90.324%
2025-12-12	26.0400	26.0400	26.0400	26.0400	-16.458%	1	364	-90.822%
2025-12-09	31.1700	31.1700	31.1700	31.1700	-0.732%	1	364	-92.332%
2025-12-05	31.4000	31.4000	31.4000	31.4000	+10.175%	2	363	-92.389%
2025-12-04	28.5000	28.5000	28.5000	28.5000	-3.781%	1	361	-91.614%
2025-12-02	29.6200	29.6200	29.6200	29.6200	+3.206%	300	361	-91.931%
2025-11-26	29.5000	29.5000	28.7000	28.7000	-7.865%	2	69	-91.672%
2025-11-25	31.1500	31.1500	31.1500	31.1500	-5.749%	1	69	-92.327%
2025-11-21	34.6500	34.6500	33.0500	33.0500	+23.829%	42	68	-92.769%
2025-11-12	26.6900	26.6900	26.6900	26.6900	+6.974%	1	56	-91.045%
2025-11-11	25.1400	25.1500	24.9500	24.9500	-2.729%	15	57	-90.421%
2025-11-07	28.7000	28.7000	25.6500	25.6500	-6.181%	3	53	-90.682%
2025-10-23	27.7000	27.7000	27.3400	27.3400	+4.431%	2	52	-91.258%
2025-10-21	26.2500	26.2500	26.1800	26.1800	-14.723%	4	50	-90.871%
2025-10-14	30.7000	30.7000	30.7000	30.7000	-3.762%	1	48	-92.215%
2025-10-13	31.9500	31.9500	31.9000	31.9000	+12.721%	28	47	-92.508%
2025-10-08	27.8500	28.3000	27.8500	28.3000	-9.440%	5	21	-91.555%
2025-10-06	31.2500	31.2500	31.2500	31.2500	+6.984%	1	19	-92.352%
2025-10-03	29.2100	29.2100	29.2100	29.2100	-3.693%	2	18	-91.818%
2025-10-02	30.3300	30.3300	30.3300	30.3300	+1.506%	2	20	-92.120%
2025-10-01	29.8800	29.8800	29.8800	29.8800	-2.353%	1	20	-92.001%
2025-09-30	31.1500	31.1500	30.6000	30.6000	-1.923%	3	20	-92.190%
2025-09-29	31.6500	31.6500	31.2000	31.2000	+5.405%	5	19	-92.340%
2025-09-22	29.6000	29.6000	29.6000	29.6000	+1.544%	7	19	-91.926%
2025-09-19	30.5000	30.5000	29.1500	29.1500	-5.968%	9	22	-91.801%
2025-09-18	31.0000	31.0000	31.0000	31.0000	-8.230%	1	14	-92.290%
2025-09-17	33.2000	33.7800	33.2000	33.7800	+5.563%	2	14	-92.925%
2025-09-16	31.9500	32.0000	31.9500	32.0000	-21.472%	2	14	-92.531%
2025-08-06	40.7500	40.7500	40.7500	40.7500	+3.822%	2	13	-94.135%
2025-08-04	39.2500	39.2500	39.2500	39.2500	-1.382%	2	11	-93.911%
2025-07-31	39.8000	39.8000	39.8000	39.8000	-2.211%	1	11	-93.995%
2025-07-30	40.8500	40.8500	40.7000	40.7000	-0.611%	6	12	-94.128%
2025-07-25	40.9500	40.9500	40.9500	40.9500	-6.078%	1	6	-94.164%
2025-07-18	43.7500	43.8500	43.6000	43.6000	0.000%	5	5	-94.518%