Dark

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

EOD

Aug 27, 2026

0.2200+10.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1500	0.2200	0.1500	0.2200	+10.000%	5	1,683	0.000%
2026-08-26	0.1500	0.2000	0.1300	0.2000	-64.286%	4	1,682	+10.000%
2026-08-25	0.3300	0.5600	0.2500	0.5600	+7.692%	40	1,684	-60.714%
2026-08-24	0.5200	0.5200	0.5200	0.5200	+10.638%	1	1,680	-57.692%
2026-08-20	0.3400	0.5300	0.3400	0.4700	+80.769%	37	1,680	-53.191%
2026-08-19	0.2600	0.2600	0.2600	0.2600	+73.333%	20	1,672	-15.385%
2026-08-18	0.1600	0.1600	0.1300	0.1500	+150.000%	5	1,688	+46.667%
2026-08-17	0.1100	0.1100	0.0600	0.0600	-68.421%	18	1,687	+266.667%
2026-08-14	0.1400	0.2000	0.1400	0.1900	+5.556%	12	1,674	+15.789%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-25.000%	1	1,680	+22.222%
2026-08-11	0.2100	0.2400	0.2100	0.2400	-11.111%	3	1,681	-8.333%
2026-08-10	0.2100	0.3000	0.2100	0.2700	0.000%	16	1,684	-18.519%
2026-08-07	0.2500	0.2700	0.2500	0.2700	-10.000%	3	1,690	-18.519%
2026-08-06	0.4000	0.4000	0.2700	0.3000	-14.286%	20	1,689	-26.667%
2026-08-05	0.3400	0.3500	0.3400	0.3500	-27.083%	4	1,701	-37.143%
2026-08-04	0.4800	0.4800	0.4300	0.4800	-18.644%	5	1,701	-54.167%
2026-08-03	1.0400	1.0400	0.5900	0.5900	-55.970%	23	1,702	-62.712%
2026-07-31	1.4500	1.5500	1.2100	1.3400	-33.663%	13	1,694	-83.582%
2026-07-30	1.9900	2.0200	1.9200	2.0200	+7.447%	23	1,694	-89.109%
2026-07-29	1.5000	2.1200	1.5000	1.8800	+33.333%	15	1,686	-88.298%
2026-07-28	1.2600	1.5800	1.2600	1.4100	-1.399%	45	1,692	-84.397%
2026-07-27	1.4500	1.5900	1.3000	1.4300	-26.289%	27	1,697	-84.615%
2026-07-24	2.0000	2.0500	1.6400	1.9400	-13.004%	72	1,687	-88.660%
2026-07-23	2.3400	2.3500	2.2300	2.2300	-13.900%	11	1,642	-90.135%
2026-07-22	2.9400	2.9500	2.5900	2.5900	-9.441%	15	1,647	-91.506%
2026-07-21	2.6100	2.9900	2.6100	2.8600	-9.206%	31	1,637	-92.308%
2026-07-20	2.3800	3.1500	2.2900	3.1500	+14.545%	36	1,620	-93.016%
2026-07-17	2.3000	2.7500	2.2900	2.7500	-13.793%	23	1,613	-92.000%
2026-07-16	2.7500	3.2000	2.7500	3.1900	+18.148%	8	1,594	-93.103%
2026-07-15	2.9000	2.9200	2.7000	2.7000	-10.000%	80	1,594	-91.852%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-4.762%	1	1,584	-92.667%
2026-07-13	3.1500	3.2000	2.9400	3.1500	+4.305%	11	1,585	-93.016%
2026-07-10	3.3000	3.6000	3.0200	3.0200	-0.984%	13	1,591	-92.715%
2026-07-09	3.0500	3.0500	3.0500	3.0500	-11.337%	2	1,585	-92.787%
2026-07-08	3.1200	3.4400	3.1200	3.4400	+31.801%	22	1,585	-93.605%
2026-07-07	2.3500	2.6100	2.3500	2.6100	+38.830%	15	1,582	-91.571%
2026-07-06	1.8800	1.8800	1.8800	1.8800	-6.000%	1	1,574	-88.298%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-16.318%	1	1,576	-89.000%
2026-07-01	2.2900	2.4300	2.2900	2.3900	-12.454%	4	1,576	-90.795%
2026-06-30	2.7400	3.0500	2.6900	2.7300	+1.487%	24	1,579	-91.941%
2026-06-29	2.9700	2.9700	2.6900	2.6900	-18.485%	5	1,575	-91.822%
2026-06-26	3.2000	3.3000	3.2000	3.3000	+1.538%	6	1,580	-93.333%
2026-06-25	2.7600	3.2500	2.7100	3.2500	-6.609%	9	1,586	-93.231%
2026-06-24	3.7000	3.7000	3.3000	3.4800	-19.070%	10	1,581	-93.678%
2026-06-23	4.5800	4.5800	4.3000	4.3000	+4.878%	5	1,585	-94.884%
2026-06-22	4.3500	4.3500	4.0600	4.1000	+17.143%	7	1,585	-94.634%
2026-06-18	3.9900	3.9900	3.5000	3.5000	-19.540%	3	1,582	-93.714%
2026-06-17	4.5000	4.7500	4.2300	4.3500	-16.346%	18	1,582	-94.943%
2026-06-16	5.3000	5.4000	5.1800	5.2000	-22.963%	16	1,582	-95.769%
2026-06-15	6.5000	6.7500	5.6500	6.7500	-16.149%	11	1,593	-96.741%
2026-06-12	8.2300	8.2300	8.0500	8.0500	-18.687%	3	1,597	-97.267%
2026-06-11	12.0500	12.0500	9.6500	9.9000	-19.184%	9	1,600	-97.778%
2026-06-10	10.3000	12.2500	10.3000	12.2500	+22.500%	23	1,599	-98.204%
2026-06-09	10.0000	11.9500	10.0000	10.0000	-14.530%	25	1,599	-97.800%
2026-06-08	10.3500	11.7000	10.3500	11.7000	+12.934%	24	1,596	-98.120%
2026-06-05	10.6500	10.6500	10.2000	10.3600	-4.074%	171	1,578	-97.876%
2026-06-04	12.4500	12.4500	10.5000	10.8000	-19.403%	13	1,471	-97.963%
2026-06-03	13.4000	13.4000	13.4000	13.4000	+3.876%	1	1,481	-98.358%
2026-06-02	12.9000	12.9000	12.9000	12.9000	+11.688%	2	1,481	-98.295%
2026-06-01	12.8000	12.8000	11.5000	11.5500	+0.435%	278	1,479	-98.095%
2026-05-29	13.4500	13.4500	11.0000	11.5000	-10.506%	645	1,514	-98.087%
2026-05-28	13.5500	13.6500	12.2000	12.8500	-3.019%	391	1,311	-98.288%
2026-05-27	14.8800	14.9600	12.9500	13.2500	-10.774%	28	1,311	-98.340%
2026-05-26	15.6500	15.6500	14.8000	14.8500	-19.074%	14	1,330	-98.519%
2026-05-22	18.6000	18.6000	17.7000	18.3500	-0.918%	24	1,340	-98.801%
2026-05-21	21.1000	21.1000	18.5200	18.5200	-6.228%	21	1,356	-98.812%
2026-05-20	22.8500	22.8500	19.7500	19.7500	-23.598%	106	1,356	-98.886%
2026-05-19	25.8500	25.8500	25.8500	25.8500	-3.002%	2	1,348	-99.149%
2026-05-18	26.1500	26.6500	26.1500	26.6500	-2.488%	2	1,348	-99.174%
2026-05-15	26.0000	27.3300	26.0000	27.3300	+17.802%	13	1,348	-99.195%
2026-05-14	21.9500	24.1700	21.9500	23.2000	+3.896%	14	1,348	-99.052%
2026-05-13	22.2500	22.3300	21.0000	22.3300	+5.082%	24	1,364	-99.015%
2026-05-12	22.1500	22.8500	21.2500	21.2500	+1.675%	15	1,364	-98.965%
2026-05-11	21.0000	21.4500	20.1000	20.9000	+10.000%	5	1,364	-98.947%
2026-05-07	17.1500	19.4000	17.1500	19.0000	+6.922%	52	1,368	-98.842%
2026-05-06	18.7500	18.7500	17.5000	17.7700	-31.124%	53	1,354	-98.762%
2026-05-05	25.7000	26.4000	25.2800	25.8000	-9.632%	17	1,369	-99.147%
2026-05-04	25.9000	28.8500	25.9000	28.5500	+14.889%	41	1,370	-99.229%
2026-05-01	27.0000	27.0000	24.8500	24.8500	-2.549%	6	1,375	-99.115%
2026-04-30	25.4500	25.8500	24.3400	25.5000	-14.430%	5	1,375	-99.137%
2026-04-29	28.2500	29.8000	27.8700	29.8000	+19.727%	13	1,375	-99.262%
2026-04-28	26.8000	26.8000	23.8500	24.8900	-13.875%	35	1,368	-99.116%
2026-04-27	27.6800	29.0000	27.6800	28.9000	+0.697%	12	1,355	-99.239%
2026-04-24	28.7000	28.7000	28.7000	28.7000	+1.413%	2	1,351	-99.233%
2026-04-23	29.3500	31.4500	28.2500	28.3000	-9.003%	16	1,349	-99.223%
2026-04-22	30.3600	33.9100	30.3600	31.1000	+31.501%	40	1,347	-99.293%
2026-04-21	21.9200	26.6000	21.9200	23.6500	+17.955%	20	1,317	-99.070%
2026-04-20	19.9500	20.0500	19.7500	20.0500	+4.373%	17	1,317	-98.903%
2026-04-17	18.6000	19.2100	18.0000	19.2100	-13.857%	10	1,332	-98.855%
2026-04-16	21.3000	22.8500	21.3000	22.3000	+28.902%	65	1,331	-99.013%
2026-04-15	18.1000	18.1000	17.3000	17.3000	+3.904%	3	1,296	-98.728%
2026-04-14	17.3500	17.3500	16.5000	16.6500	-16.541%	12	1,298	-98.679%
2026-04-10	20.0200	20.2500	19.9500	19.9500	+6.117%	14	1,301	-98.897%
2026-04-09	19.1500	19.3500	18.7500	18.8000	-7.160%	24	1,294	-98.830%
2026-04-08	20.9500	20.9500	20.1000	20.2500	-31.122%	8	1,307	-98.914%
2026-04-07	29.5000	29.5000	28.6500	29.4000	-1.010%	12	1,310	-99.252%
2026-04-06	31.4000	31.4000	29.7000	29.7000	-4.194%	6	1,298	-99.259%
2026-04-02	30.8000	31.0000	29.4000	31.0000	+16.541%	20	1,271	-99.290%
2026-04-01	26.8500	27.0000	26.0000	26.6000	-14.634%	37	1,271	-99.173%
2026-03-31	34.3200	34.3200	31.1600	31.1600	-17.784%	10	1,240	-99.294%
2026-03-30	35.8500	37.9000	35.1500	37.9000	+17.885%	30	1,236	-99.420%
2026-03-27	32.0000	32.3900	32.0000	32.1500	+2.880%	17	1,224	-99.316%
2026-03-26	27.9000	31.2500	27.9000	31.2500	+12.007%	41	1,215	-99.296%
2026-03-24	29.0000	29.5000	27.5000	27.9000	+10.626%	10	1,178	-99.211%
2026-03-23	27.4500	27.4500	24.5000	25.2200	-18.907%	11	1,173	-99.128%
2026-03-20	27.7700	31.4500	27.7700	31.1000	+9.315%	29	1,171	-99.293%
2026-03-19	28.5000	29.8500	28.4500	28.4500	+24.508%	24	1,148	-99.227%
2026-03-18	22.9000	22.9000	22.8500	22.8500	-3.505%	3	1,137	-99.037%
2026-03-17	24.6500	24.6500	23.6800	23.6800	-1.538%	30	1,134	-99.071%
2026-03-16	23.7500	25.0000	23.7500	24.0500	-2.275%	11	1,121	-99.085%
2026-03-12	22.9000	24.9600	22.9000	24.6100	+37.486%	43	1,111	-99.106%
2026-03-11	17.7000	18.2000	17.5500	17.9000	+9.480%	27	1,112	-98.771%
2026-03-10	16.3500	16.3500	16.3500	16.3500	-14.621%	1	1,085	-98.654%
2026-03-09	21.9400	21.9400	19.1000	19.1500	-2.545%	7	1,084	-98.851%
2026-03-06	19.5300	19.7000	19.4000	19.6500	+8.864%	9	1,095	-98.880%
2026-03-05	15.9000	18.0500	15.9000	18.0500	+29.391%	3	1,087	-98.781%
2026-03-04	14.8500	14.8500	13.7000	13.9500	-7.921%	65	1,084	-98.423%
2026-03-03	15.2500	16.7500	15.1000	15.1500	+8.602%	21	1,019	-98.548%
2026-02-27	13.2500	14.1000	13.1000	13.9500	+8.984%	35	1,007	-98.423%
2026-02-26	13.1500	13.4000	12.8000	12.8000	-1.463%	167	972	-98.281%
2026-02-25	13.4300	13.4300	12.9900	12.9900	-0.230%	2	871	-98.306%
2026-02-23	13.0200	13.0200	13.0200	13.0200	-0.989%	4	871	-98.310%
2026-02-20	13.5000	13.7000	12.9000	13.1500	-12.040%	28	871	-98.327%
2026-02-19	16.2000	16.2000	14.3500	14.9500	-8.563%	11	848	-98.528%
2026-02-18	15.6500	16.3500	15.3000	16.3500	+4.273%	11	839	-98.654%
2026-02-17	17.7500	17.7500	15.6800	15.6800	-15.925%	8	830	-98.597%
2026-02-13	18.2000	18.6500	18.2000	18.6500	-7.214%	5	826	-98.820%
2026-02-12	19.0500	20.1500	19.0500	20.1000	+7.833%	25	826	-98.905%
2026-02-11	18.3000	18.6400	18.1500	18.6400	+6.211%	6	804	-98.820%
2026-02-10	17.5500	17.5500	17.5500	17.5500	-2.554%	1	804	-98.746%
2026-02-09	16.9300	18.1500	16.6900	18.0100	+3.804%	507	805	-98.778%
2026-02-06	17.3500	17.3500	17.3500	17.3500	-22.855%	1	399	-98.732%
2026-02-05	22.4500	22.4900	22.4500	22.4900	+3.402%	2	398	-99.022%
2026-02-04	21.7500	21.7500	21.7500	21.7500	-10.678%	1	398	-98.989%
2026-01-29	24.8000	24.8000	24.3500	24.3500	+1.883%	4	397	-99.097%
2026-01-27	23.9000	23.9000	23.9000	23.9000	-8.077%	2	397	-99.079%
2026-01-23	26.0600	26.0600	26.0000	26.0000	+5.263%	5	397	-99.154%
2026-01-22	24.6000	24.7000	23.8000	24.7000	+21.376%	23	397	-99.109%
2026-01-21	20.0000	20.3500	20.0000	20.3500	+12.121%	5	388	-98.919%
2026-01-16	18.1500	18.1500	18.1500	18.1500	-2.941%	2	385	-98.788%
2026-01-15	17.8000	19.0500	17.8000	18.7000	+1.355%	12	385	-98.824%
2026-01-14	18.4500	18.4500	18.4500	18.4500	-3.403%	1	378	-98.808%
2026-01-08	19.8000	19.8000	19.0900	19.1000	+20.733%	13	377	-98.848%
2026-01-07	15.8200	15.8200	15.8200	15.8200	-26.759%	2	364	-98.609%
2025-12-31	21.6500	21.6500	21.6000	21.6000	+4.096%	4	363	-98.981%
2025-12-30	20.7500	20.7500	20.7500	20.7500	+1.966%	1	363	-98.940%
2025-12-26	20.3500	20.3500	20.3500	20.3500	-1.880%	2	363	-98.919%
2025-12-22	20.7400	20.7400	20.7400	20.7400	-11.820%	1	364	-98.939%
2025-12-19	23.5200	23.5200	23.5200	23.5200	-4.777%	1	364	-99.065%
2025-12-15	24.7000	24.7000	24.7000	24.7000	-5.146%	1	364	-99.109%
2025-12-12	26.0400	26.0400	26.0400	26.0400	-16.458%	1	364	-99.155%
2025-12-09	31.1700	31.1700	31.1700	31.1700	-0.732%	1	364	-99.294%
2025-12-05	31.4000	31.4000	31.4000	31.4000	+10.175%	2	363	-99.299%
2025-12-04	28.5000	28.5000	28.5000	28.5000	-3.781%	1	361	-99.228%
2025-12-02	29.6200	29.6200	29.6200	29.6200	+3.206%	300	361	-99.257%
2025-11-26	29.5000	29.5000	28.7000	28.7000	-7.865%	2	69	-99.233%
2025-11-25	31.1500	31.1500	31.1500	31.1500	-5.749%	1	69	-99.294%
2025-11-21	34.6500	34.6500	33.0500	33.0500	+23.829%	42	68	-99.334%
2025-11-12	26.6900	26.6900	26.6900	26.6900	+6.974%	1	56	-99.176%
2025-11-11	25.1400	25.1500	24.9500	24.9500	-2.729%	15	57	-99.118%
2025-11-07	28.7000	28.7000	25.6500	25.6500	-6.181%	3	53	-99.142%
2025-10-23	27.7000	27.7000	27.3400	27.3400	+4.431%	2	52	-99.195%
2025-10-21	26.2500	26.2500	26.1800	26.1800	-14.723%	4	50	-99.160%
2025-10-14	30.7000	30.7000	30.7000	30.7000	-3.762%	1	48	-99.283%
2025-10-13	31.9500	31.9500	31.9000	31.9000	+12.721%	28	47	-99.310%
2025-10-08	27.8500	28.3000	27.8500	28.3000	-9.440%	5	21	-99.223%
2025-10-06	31.2500	31.2500	31.2500	31.2500	+6.984%	1	19	-99.296%
2025-10-03	29.2100	29.2100	29.2100	29.2100	-3.693%	2	18	-99.247%
2025-10-02	30.3300	30.3300	30.3300	30.3300	+1.506%	2	20	-99.275%
2025-10-01	29.8800	29.8800	29.8800	29.8800	-2.353%	1	20	-99.264%
2025-09-30	31.1500	31.1500	30.6000	30.6000	-1.923%	3	20	-99.281%
2025-09-29	31.6500	31.6500	31.2000	31.2000	+5.405%	5	19	-99.295%
2025-09-22	29.6000	29.6000	29.6000	29.6000	+1.544%	7	19	-99.257%
2025-09-19	30.5000	30.5000	29.1500	29.1500	-5.968%	9	22	-99.245%
2025-09-18	31.0000	31.0000	31.0000	31.0000	-8.230%	1	14	-99.290%
2025-09-17	33.2000	33.7800	33.2000	33.7800	+5.563%	2	14	-99.349%
2025-09-16	31.9500	32.0000	31.9500	32.0000	-21.472%	2	14	-99.313%
2025-08-06	40.7500	40.7500	40.7500	40.7500	+3.822%	2	13	-99.460%
2025-08-04	39.2500	39.2500	39.2500	39.2500	-1.382%	2	11	-99.439%
2025-07-31	39.8000	39.8000	39.8000	39.8000	-2.211%	1	11	-99.447%
2025-07-30	40.8500	40.8500	40.7000	40.7000	-0.611%	6	12	-99.459%
2025-07-25	40.9500	40.9500	40.9500	40.9500	-6.078%	1	6	-99.463%
2025-07-18	43.7500	43.8500	43.6000	43.6000	0.000%	5	5	-99.495%