Dark

GE20260918P300
GE Sep 18 2026 300.00 Put (GE260918P00300000)
option OPRA

EOD

Aug 27, 2026

0.4100+28.125%(+0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3800	0.4900	0.3800	0.4100	+28.125%	5	1,597	0.000%
2026-08-26	0.3400	0.3900	0.3200	0.3200	-51.515%	9	1,600	+28.125%
2026-08-25	0.6200	0.7000	0.5100	0.6600	-28.261%	18	1,603	-37.879%
2026-08-24	0.8600	1.0200	0.8300	0.9200	+4.545%	16	1,602	-55.435%
2026-08-21	0.7800	0.8800	0.6500	0.8800	-7.368%	12	1,603	-53.409%
2026-08-20	0.6400	1.0000	0.6000	0.9500	+111.111%	36	1,599	-56.842%
2026-08-19	0.2500	0.5500	0.2500	0.4500	+136.842%	568	1,589	-8.889%
2026-08-18	0.2800	0.2800	0.1900	0.1900	+18.750%	3	1,361	+115.789%
2026-08-17	0.1800	0.1900	0.1600	0.1600	-11.111%	4	1,362	+156.250%
2026-08-14	0.3800	0.3800	0.1800	0.1800	-57.143%	44	1,364	+127.778%
2026-08-13	0.3700	0.5100	0.3700	0.4200	+40.000%	6	1,380	-2.381%
2026-08-12	0.4200	0.4200	0.3000	0.3000	-30.233%	7	1,380	+36.667%
2026-08-11	0.4500	0.4500	0.3900	0.4300	-15.686%	62	1,383	-4.651%
2026-08-10	0.5100	0.6000	0.5100	0.5100	-20.313%	18	1,382	-19.608%
2026-08-07	0.5100	0.6400	0.4300	0.6400	+36.170%	20	1,392	-35.938%
2026-08-06	0.5000	0.6000	0.3700	0.4700	-22.951%	51	1,405	-12.766%
2026-08-05	0.6500	0.7800	0.6100	0.6100	-39.000%	11	1,392	-32.787%
2026-08-04	0.9300	1.0000	0.8100	1.0000	-0.990%	34	1,395	-59.000%
2026-08-03	1.5500	1.5500	1.0100	1.0100	-40.588%	26	1,416	-59.406%
2026-07-31	2.3100	2.3100	1.7000	1.7000	-36.090%	212	1,422	-75.882%
2026-07-30	3.1000	3.1000	2.6600	2.6600	-20.597%	11	1,288	-84.586%
2026-07-29	2.3800	3.3500	2.3000	3.3500	+63.415%	101	1,288	-87.761%
2026-07-28	1.8300	2.4500	1.8300	2.0500	-3.756%	231	1,266	-80.000%
2026-07-27	2.0000	2.3500	1.8900	2.1300	-26.298%	146	1,193	-80.751%
2026-07-24	3.0500	3.0500	2.2400	2.8900	-13.473%	25	1,151	-85.813%
2026-07-23	3.7100	3.9900	3.3400	3.3400	-10.933%	23	1,145	-87.725%
2026-07-22	3.8000	4.1800	3.7000	3.7500	-14.579%	240	1,139	-89.067%
2026-07-21	4.1400	4.4000	4.1400	4.3900	-4.148%	34	966	-90.661%
2026-07-20	2.9500	4.6500	2.9500	4.5800	+20.844%	27	960	-91.048%
2026-07-17	3.3000	3.7900	3.2500	3.7900	-5.250%	38	937	-89.182%
2026-07-16	4.9800	5.5000	4.0000	4.0000	+2.564%	42	931	-89.750%
2026-07-15	4.0000	4.2500	3.6000	3.9000	-10.345%	16	912	-89.487%
2026-07-14	4.2500	4.5500	4.0500	4.3500	+2.353%	15	922	-90.575%
2026-07-13	4.2500	4.2500	4.2500	4.2500	-7.609%	1	929	-90.353%
2026-07-10	4.6000	4.9700	4.0000	4.6000	+4.545%	21	929	-91.087%
2026-07-09	4.5000	4.6500	4.0500	4.4000	-7.757%	121	935	-90.682%
2026-07-08	4.2500	4.8000	4.2500	4.7700	+33.989%	7	935	-91.405%
2026-07-07	3.2500	3.7500	3.2500	3.5600	+37.452%	316	935	-88.483%
2026-07-06	2.9200	2.9300	2.4300	2.5900	-16.987%	15	941	-84.170%
2026-07-02	2.6700	3.4000	2.6700	3.1200	-0.637%	20	943	-86.859%
2026-07-01	3.3000	3.3000	3.0100	3.1400	-13.973%	17	943	-86.943%
2026-06-30	3.7500	4.0900	3.4500	3.6500	-1.882%	11	950	-88.767%
2026-06-29	3.9500	4.1000	3.5500	3.7200	-19.130%	42	952	-88.978%
2026-06-26	4.5500	4.6000	4.4500	4.6000	+9.524%	5	963	-91.087%
2026-06-25	3.7500	4.2000	3.6500	4.2000	-13.934%	14	963	-90.238%
2026-06-24	4.4500	4.9500	4.4500	4.8800	-19.339%	23	963	-91.598%
2026-06-23	5.5000	6.0500	5.5000	6.0500	+4.310%	16	975	-93.223%
2026-06-22	5.3600	5.8000	5.3600	5.8000	-0.855%	15	981	-92.931%
2026-06-18	5.6500	5.8500	5.5000	5.8500	-4.098%	9	955	-92.991%
2026-06-17	6.7800	6.9000	5.7000	6.1000	-11.208%	30	955	-93.279%
2026-06-16	7.1700	7.2000	6.8500	6.8700	-16.727%	10	955	-94.032%
2026-06-15	8.5000	8.5000	7.6500	8.2500	-23.963%	17	955	-95.030%
2026-06-12	11.7000	11.7500	10.8500	10.8500	-7.660%	5	952	-96.221%
2026-06-11	14.8500	14.8500	11.7500	11.7500	-24.194%	11	950	-96.511%
2026-06-10	13.0500	15.5500	13.0000	15.5000	+6.897%	30	946	-97.355%
2026-06-09	12.9000	14.5000	12.9000	14.5000	-3.654%	4	927	-97.172%
2026-06-08	14.5000	15.0500	14.5000	15.0500	+13.073%	12	927	-97.276%
2026-06-05	13.3000	13.3500	13.2400	13.3100	-1.407%	22	917	-96.920%
2026-06-04	14.3500	14.3500	13.5000	13.5000	-16.923%	10	897	-96.963%
2026-06-02	15.6000	16.4000	15.5500	16.2500	+16.071%	34	897	-97.477%
2026-06-01	16.5500	17.0000	14.0000	14.0000	-8.913%	29	865	-97.071%
2026-05-29	16.5500	16.5500	14.2000	15.3700	-4.237%	33	861	-97.332%
2026-05-28	17.2500	17.2500	15.6300	16.0500	-3.604%	17	864	-97.445%
2026-05-27	18.0000	18.0000	16.4500	16.6500	-11.671%	19	865	-97.538%
2026-05-26	19.5000	19.6500	18.8500	18.8500	-17.325%	11	871	-97.825%
2026-05-22	22.8000	22.8000	22.8000	22.8000	-0.306%	1	875	-98.202%
2026-05-21	25.6000	25.6000	22.8700	22.8700	-7.334%	6	872	-98.207%
2026-05-20	25.2500	25.2500	24.1000	24.6800	-20.643%	16	872	-98.339%
2026-05-18	31.5300	32.8500	31.1000	31.1000	-5.900%	13	627	-98.682%
2026-05-15	33.0500	33.0500	33.0500	33.0500	+13.966%	2	627	-98.759%
2026-05-14	27.1500	29.0000	27.1500	29.0000	+6.814%	6	627	-98.586%
2026-05-13	27.2500	27.2500	25.8500	27.1500	+3.429%	7	634	-98.490%
2026-05-12	27.4000	27.4000	26.1400	26.2500	+6.061%	20	634	-98.438%
2026-05-11	26.6000	27.1300	24.0100	24.7500	-2.750%	20	634	-98.343%
2026-05-08	24.1200	25.6500	24.1200	25.4500	+10.797%	18	619	-98.389%
2026-05-07	22.4000	23.8000	21.5500	22.9700	+1.413%	45	622	-98.215%
2026-05-06	22.1000	22.7000	21.4000	22.6500	-28.323%	26	615	-98.190%
2026-05-05	30.8000	31.6000	30.4000	31.6000	-4.097%	4	625	-98.703%
2026-05-04	30.0000	33.0500	30.0000	32.9500	+9.287%	12	627	-98.756%
2026-05-01	28.5000	30.1500	28.3700	30.1500	-1.148%	6	626	-98.640%
2026-04-30	30.5000	30.5000	29.5500	30.5000	-6.154%	9	626	-98.656%
2026-04-28	32.5700	32.5700	32.5000	32.5000	-3.274%	3	630	-98.738%
2026-04-27	33.6000	33.6000	33.6000	33.6000	+4.025%	1	630	-98.780%
2026-04-24	32.3000	32.3000	32.3000	32.3000	-7.741%	1	631	-98.731%
2026-04-23	35.8000	35.8000	35.0100	35.0100	-9.206%	3	631	-98.829%
2026-04-22	34.5000	38.5600	34.5000	38.5600	+20.500%	11	631	-98.937%
2026-04-21	29.4000	32.0000	29.0500	32.0000	+31.148%	15	632	-98.719%
2026-04-20	25.5000	25.5000	23.8000	24.4000	+4.051%	27	632	-98.320%
2026-04-17	22.4200	23.4500	21.8500	23.4500	-13.945%	36	634	-98.252%
2026-04-16	26.5000	27.2500	26.5000	27.2500	+30.072%	48	630	-98.495%
2026-04-15	20.9500	20.9500	20.8600	20.9500	+4.229%	3	666	-98.043%
2026-04-14	21.2900	21.2900	20.1000	20.1000	-13.362%	15	667	-97.960%
2026-04-13	25.4500	25.4500	23.2000	23.2000	-3.534%	9	668	-98.233%
2026-04-10	24.0300	24.1100	24.0300	24.0500	+6.652%	8	660	-98.295%
2026-04-09	24.8500	24.8500	22.2900	22.5500	-5.053%	9	655	-98.182%
2026-04-08	23.8500	24.0500	23.7500	23.7500	-30.959%	22	647	-98.274%
2026-04-07	34.6000	35.0500	34.3500	34.4000	+1.176%	4	655	-98.808%
2026-04-06	37.6400	37.6400	34.0000	34.0000	-5.947%	7	649	-98.794%
2026-04-02	35.3500	36.1500	35.3500	36.1500	+17.983%	4	642	-98.866%
2026-04-01	31.7800	31.7800	30.5000	30.6400	-17.301%	22	642	-98.662%
2026-03-31	37.8500	37.9000	37.0500	37.0500	-12.906%	9	623	-98.893%
2026-03-30	40.6900	42.5400	40.6900	42.5400	+14.509%	10	614	-99.036%
2026-03-27	37.6500	38.0000	37.1500	37.1500	+3.080%	13	618	-98.896%
2026-03-26	34.8800	36.9200	34.8800	36.0400	+16.823%	10	617	-98.862%
2026-03-25	30.8500	30.8500	30.8500	30.8500	-5.223%	1	610	-98.671%
2026-03-24	34.1000	34.1000	32.5500	32.5500	+8.500%	24	610	-98.740%
2026-03-23	28.6000	30.5800	28.6000	30.0000	-17.628%	11	600	-98.633%
2026-03-20	33.6500	36.5500	33.4000	36.4200	+11.206%	17	591	-98.874%
2026-03-19	34.0000	35.0500	31.9700	32.7500	+15.317%	68	581	-98.748%
2026-03-18	26.9000	28.4100	26.8500	28.4000	+1.429%	191	561	-98.556%
2026-03-17	29.3000	29.3000	28.0000	28.0000	+2.190%	20	454	-98.536%
2026-03-16	27.9000	28.2500	27.4000	27.4000	-8.819%	7	445	-98.504%
2026-03-13	27.5000	30.0500	27.5000	30.0500	+3.800%	12	438	-98.636%
2026-03-12	27.9000	29.2000	26.5500	28.9500	+36.557%	76	429	-98.584%
2026-03-11	21.5000	21.5000	21.2000	21.2000	-5.987%	6	395	-98.066%
2026-03-09	26.2500	26.2500	22.5500	22.5500	-1.957%	8	390	-98.182%
2026-03-06	22.6000	23.2500	22.4000	23.0000	+14.144%	33	391	-98.217%
2026-03-05	17.7000	21.7000	17.7000	20.1500	+23.544%	17	373	-97.965%
2026-03-04	16.4500	16.4500	16.2500	16.3100	-9.389%	6	361	-97.486%
2026-03-03	17.7500	18.8000	17.7000	18.0000	+19.601%	39	360	-97.722%
2026-03-02	16.1000	16.1000	14.9500	15.0500	-9.718%	14	361	-97.276%
2026-02-27	15.9000	17.0000	15.7000	16.6700	+5.506%	55	352	-97.540%
2026-02-26	16.8500	16.8500	15.7000	15.8000	+3.268%	12	334	-97.405%
2026-02-25	15.9500	16.0000	15.3000	15.3000	-3.165%	21	321	-97.320%
2026-02-24	17.7500	17.7500	15.8000	15.8000	-5.389%	20	321	-97.405%
2026-02-23	16.1000	16.7000	16.0000	16.7000	+6.167%	99	307	-97.545%
2026-02-20	15.2500	16.1500	15.2500	15.7300	-10.878%	9	268	-97.394%
2026-02-19	17.5500	17.7000	17.5000	17.6500	-9.254%	20	265	-97.677%
2026-02-18	19.4000	19.4500	19.4000	19.4500	+4.290%	3	265	-97.892%
2026-02-17	20.3300	20.3300	18.6500	18.6500	-17.111%	3	262	-97.802%
2026-02-13	22.5000	22.5000	22.5000	22.5000	-4.255%	1	263	-98.178%
2026-02-12	23.4500	23.5000	23.4500	23.5000	+4.677%	2	263	-98.255%
2026-02-11	20.9400	22.5000	20.9400	22.4500	+4.907%	19	264	-98.174%
2026-02-09	20.3400	21.4000	20.2500	21.4000	+2.885%	4	268	-98.084%
2026-02-06	22.4700	22.4700	20.6000	20.8000	-21.951%	26	269	-98.029%
2026-02-05	26.6500	26.6500	26.6500	26.6500	+0.756%	1	266	-98.462%
2026-02-04	25.2000	26.4500	23.9500	26.4500	+2.718%	6	265	-98.450%
2026-02-02	25.6500	25.7500	25.6500	25.7500	+0.980%	4	266	-98.408%
2026-01-30	25.8500	25.9000	25.1100	25.5000	-15.702%	89	262	-98.392%
2026-01-29	30.1800	30.2500	30.1800	30.2500	+7.460%	2	233	-98.645%
2026-01-27	28.1500	28.1500	28.1500	28.1500	-10.350%	50	232	-98.544%
2026-01-23	29.8500	31.4000	29.8500	31.4000	+12.747%	27	182	-98.694%
2026-01-22	27.5000	29.9200	27.5000	27.8500	+25.450%	8	190	-98.528%
2026-01-14	21.3500	22.4000	21.3500	22.2000	+12.065%	6	190	-98.153%
2026-01-13	20.2500	20.2500	19.8100	19.8100	-6.689%	2	189	-97.930%
2026-01-12	21.2300	21.2300	21.2300	21.2300	-7.696%	20	190	-98.069%
2026-01-09	23.0000	23.0000	23.0000	23.0000	+15.000%	1	173	-98.217%
2026-01-08	20.0000	20.0000	20.0000	20.0000	+2.934%	1	173	-97.950%
2026-01-07	19.4300	19.4300	19.4300	19.4300	+0.674%	1	173	-97.890%
2026-01-06	20.3000	20.9000	19.3000	19.3000	-2.525%	8	173	-97.876%
2026-01-05	19.7500	19.8000	19.7500	19.8000	-16.456%	3	173	-97.929%
2025-12-29	23.7000	23.7000	23.7000	23.7000	-1.455%	1	173	-98.270%
2025-12-26	23.9000	24.0500	23.9000	24.0500	-0.906%	14	172	-98.295%
2025-12-23	24.2700	24.2700	24.2700	24.2700	-3.191%	1	172	-98.311%
2025-12-22	25.0700	25.0700	25.0700	25.0700	-16.517%	1	173	-98.365%
2025-12-15	30.0300	30.0300	30.0300	30.0300	-2.246%	1	173	-98.635%
2025-12-12	30.7200	30.7200	30.7200	30.7200	-17.574%	1	172	-98.665%
2025-12-05	37.0000	37.2700	37.0000	37.2700	+8.029%	15	172	-98.900%
2025-11-26	34.5000	34.5000	34.5000	34.5000	-4.432%	1	171	-98.812%
2025-11-25	36.1000	36.1000	36.1000	36.1000	-1.635%	1	171	-98.864%
2025-11-24	36.7000	36.7000	36.7000	36.7000	-3.801%	1	170	-98.883%
2025-11-21	39.7500	39.7500	37.8500	38.1500	+7.768%	120	169	-98.925%
2025-11-20	31.4000	35.4000	31.4000	35.4000	+6.627%	8	64	-98.842%
2025-11-19	33.2000	33.2000	33.2000	33.2000	+12.352%	1	63	-98.765%
2025-11-10	29.5500	29.5500	29.5500	29.5500	-10.182%	1	62	-98.613%
2025-11-07	32.9500	32.9500	32.9000	32.9000	+5.449%	2	61	-98.754%
2025-11-06	31.2000	31.2000	31.2000	31.2000	+2.970%	1	60	-98.686%
2025-11-05	30.3500	30.3500	29.9500	30.3000	-4.175%	7	59	-98.647%
2025-11-04	31.6200	31.6200	31.6200	31.6200	+9.639%	1	58	-98.703%
2025-10-31	28.7900	28.8400	28.7900	28.8400	-1.402%	4	57	-98.578%
2025-10-27	29.2500	29.2500	29.2500	29.2500	-0.442%	1	52	-98.598%
2025-10-24	29.2900	29.3800	29.1000	29.3800	-6.878%	3	52	-98.604%
2025-10-22	31.8700	31.8700	30.8500	31.5500	+3.273%	3	51	-98.700%
2025-10-21	30.5500	30.5500	30.5500	30.5500	-6.718%	1	48	-98.658%
2025-10-20	32.6500	32.7500	32.6500	32.7500	-5.620%	3	47	-98.748%
2025-10-17	34.7000	34.7000	34.6500	34.7000	+1.909%	26	48	-98.818%
2025-10-16	34.0500	34.0500	34.0500	34.0500	-4.219%	1	22	-98.796%
2025-10-10	35.5500	35.5500	35.5500	35.5500	+0.480%	2	21	-98.847%
2025-10-09	34.8000	35.3800	34.8000	35.3800	+8.031%	3	19	-98.841%
2025-10-08	33.1500	33.1500	32.7500	32.7500	-2.819%	4	17	-98.748%
2025-10-07	33.7000	33.7000	33.7000	33.7000	-3.989%	1	14	-98.783%
2025-10-03	35.2000	35.2000	35.1000	35.1000	-0.284%	2	14	-98.832%
2025-10-02	35.2000	35.2000	35.2000	35.2000	+3.835%	1	12	-98.835%
2025-10-01	34.6500	34.6500	33.9000	33.9000	-2.865%	2	11	-98.791%
2025-09-25	34.7000	34.9000	34.7000	34.9000	+5.120%	3	9	-98.825%
2025-09-24	33.3000	33.3000	33.2000	33.2000	-3.768%	2	6	-98.765%
2025-09-22	34.5000	34.5000	34.5000	34.5000	-6.250%	1	4	-98.812%
2025-09-16	36.8000	36.8000	36.8000	36.8000	-6.361%	2	3	-98.886%
2025-09-15	39.3000	39.3000	39.3000	39.3000	-9.447%	1	2	-98.957%
2025-09-05	44.9000	44.9000	43.4000	43.4000	-5.178%	2	3	-99.055%
2025-07-31	45.7700	45.7700	45.7700	45.7700	-6.305%	1	1	-99.104%
2025-07-24	48.8500	48.8500	48.8500	48.8500	0.000%	1	1	-99.161%