Dark

GE20260918P310
GE Sep 18 2026 310.00 Put (GE260918P00310000)
option OPRA

EOD

Aug 27, 2026

1.10+39.241%(+0.31)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.8400	1.1000	0.8100	1.1000	+39.241%	10	1,598	0.000%
2026-08-26	0.8000	0.8000	0.7900	0.7900	-23.301%	4	1,596	+39.241%
2026-08-25	1.1400	1.3200	1.0300	1.0300	-39.412%	25	1,596	+6.796%
2026-08-24	1.4800	1.8000	1.2700	1.7000	+26.866%	46	1,579	-35.294%
2026-08-21	1.4200	1.4200	1.1400	1.3400	+4.688%	42	1,543	-17.910%
2026-08-20	1.1400	1.8200	1.1000	1.2800	+50.588%	507	1,539	-14.063%
2026-08-19	0.2500	0.8800	0.2500	0.8500	+129.730%	11	1,148	+29.412%
2026-08-18	0.6200	0.6200	0.3700	0.3700	+12.121%	54	1,141	+197.297%
2026-08-17	0.5000	0.5000	0.3300	0.3300	-19.512%	19	1,103	+233.333%
2026-08-14	0.8100	0.8100	0.4000	0.4100	-50.000%	29	1,118	+168.293%
2026-08-13	0.7700	0.8200	0.7700	0.8200	+22.388%	5	1,126	+34.146%
2026-08-12	0.4800	0.8200	0.4800	0.6700	-35.577%	3	1,126	+64.179%
2026-08-10	0.9500	1.0500	0.9200	1.0400	+6.122%	30	1,125	+5.769%
2026-08-07	0.7800	1.1500	0.7800	0.9800	+1.031%	233	1,135	+12.245%
2026-08-06	0.8500	1.0000	0.8000	0.9700	+32.877%	37	1,346	+13.402%
2026-08-05	1.1500	1.1500	0.7300	0.7300	-39.669%	3	1,346	+50.685%
2026-08-04	1.4900	1.7300	1.1200	1.2100	-26.220%	50	1,349	-9.091%
2026-08-03	2.4000	2.4000	1.6400	1.6400	-39.706%	45	1,358	-32.927%
2026-07-31	3.3000	3.3000	2.7200	2.7200	-29.351%	12	1,371	-59.559%
2026-07-30	4.1700	4.1700	3.8500	3.8500	-16.667%	3	1,369	-71.429%
2026-07-29	3.3700	4.6200	3.3700	4.6200	+56.610%	76	1,368	-76.190%
2026-07-28	3.4100	3.4100	2.9300	2.9500	-12.979%	13	1,428	-62.712%
2026-07-27	3.1000	3.4500	2.9100	3.3900	-20.235%	52	1,429	-67.552%
2026-07-24	3.7500	4.3000	3.2500	4.2500	-13.968%	23	1,411	-74.118%
2026-07-23	5.0500	5.0500	4.7000	4.9400	-18.347%	86	1,406	-77.733%
2026-07-22	5.5500	6.0500	5.5000	6.0500	-4.724%	15	1,445	-81.818%
2026-07-21	5.5500	6.4500	5.5500	6.3500	-2.607%	33	1,438	-82.677%
2026-07-20	5.2500	6.8000	5.2500	6.5200	+21.642%	35	1,428	-83.129%
2026-07-17	4.6000	5.4000	4.5500	5.3600	-23.538%	47	1,432	-79.478%
2026-07-16	6.6500	7.7000	6.2000	7.0100	+33.017%	225	1,431	-84.308%
2026-07-15	5.5200	5.5200	5.1500	5.2700	-16.349%	102	1,620	-79.127%
2026-07-14	6.0500	6.3000	6.0500	6.3000	-1.563%	3	1,537	-82.540%
2026-07-13	6.2600	6.7500	5.8500	6.4000	+8.475%	32	1,536	-82.813%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-3.120%	5	1,530	-81.356%
2026-07-09	5.8500	6.1700	5.7000	6.0900	-5.581%	347	1,530	-81.938%
2026-07-08	6.3000	6.7000	6.3000	6.4500	+28.231%	26	1,292	-82.946%
2026-07-07	4.7000	5.0300	4.7000	5.0300	+37.808%	17	1,299	-78.131%
2026-07-06	3.9500	3.9500	3.6500	3.6500	-13.095%	6	1,283	-69.863%
2026-07-02	3.7400	4.4000	3.7400	4.2000	-3.670%	15	1,287	-73.810%
2026-07-01	3.6500	4.3600	3.6500	4.3600	-20.438%	5	1,287	-74.771%
2026-06-30	5.0000	5.4800	5.0000	5.4800	+6.408%	4	1,285	-79.927%
2026-06-29	5.7000	5.7000	5.1500	5.1500	-16.396%	11	1,283	-78.641%
2026-06-26	6.1000	6.1600	6.1000	6.1600	+9.027%	21	1,281	-82.143%
2026-06-25	5.3000	5.7000	5.0500	5.6500	-15.672%	19	1,270	-80.531%
2026-06-24	7.0000	7.3800	5.9500	6.7000	-9.459%	35	1,283	-83.582%
2026-06-23	8.9000	8.9000	7.3000	7.4000	-2.887%	18	1,280	-85.135%
2026-06-22	7.8500	7.8500	7.1500	7.6200	+2.973%	46	1,276	-85.564%
2026-06-18	7.5500	7.7500	7.4000	7.4000	-1.070%	10	1,299	-85.135%
2026-06-17	8.9200	8.9200	7.4800	7.4800	-19.570%	53	1,299	-85.294%
2026-06-16	9.2700	9.5500	8.9000	9.3000	-15.455%	39	1,299	-88.172%
2026-06-15	10.2400	11.2500	9.9500	11.0000	-18.939%	43	1,308	-90.000%
2026-06-12	13.9500	13.9500	13.5700	13.5700	-12.452%	2	1,284	-91.894%
2026-06-11	19.1500	19.1500	15.5000	15.5000	-20.513%	5	1,285	-92.903%
2026-06-10	18.7000	19.5000	18.7000	19.5000	+24.046%	28	1,285	-94.359%
2026-06-09	16.1000	19.4000	15.7200	15.7200	-17.696%	27	1,272	-93.003%
2026-06-08	17.4400	19.1000	17.4400	19.1000	+14.234%	8	1,254	-94.241%
2026-06-05	16.7500	16.8000	16.7200	16.7200	-2.507%	5	1,253	-93.421%
2026-06-04	17.5600	17.5600	17.0000	17.1500	-21.149%	26	1,248	-93.586%
2026-06-03	21.7500	21.7500	21.7500	21.7500	+4.567%	3	1,233	-94.943%
2026-06-02	20.5000	20.8000	20.5000	20.8000	+17.847%	24	1,233	-94.712%
2026-06-01	17.6500	17.6500	17.6500	17.6500	-4.852%	8	1,233	-93.768%
2026-05-29	18.3000	18.6000	18.0000	18.5500	-13.520%	48	1,225	-94.070%
2026-05-28	21.4000	21.4500	21.4000	21.4500	+4.634%	3	1,214	-94.872%
2026-05-27	21.5500	21.5500	20.5000	20.5000	-15.464%	14	1,214	-94.634%
2026-05-26	24.0500	24.2500	24.0500	24.2500	-12.770%	11	1,210	-95.464%
2026-05-22	27.7000	28.0500	27.7000	27.8000	-10.032%	3	1,209	-96.043%
2026-05-21	30.9000	30.9000	30.9000	30.9000	0.000%	1	1,206	-96.440%
2026-05-20	31.1500	31.2000	30.9000	30.9000	-18.102%	61	1,206	-96.440%
2026-05-18	37.7300	37.7300	37.7300	37.7300	+15.418%	1	1,146	-97.085%
2026-05-13	30.8500	32.8000	30.8500	32.6900	+6.482%	17	1,146	-96.635%
2026-05-08	29.1500	30.7000	29.1500	30.7000	+7.531%	5	1,146	-96.417%
2026-05-07	28.0500	28.5500	28.0500	28.5500	+4.963%	30	1,141	-96.147%
2026-05-06	28.8500	28.8500	26.6500	27.2000	-24.862%	60	1,111	-95.956%
2026-05-05	35.2100	36.2000	35.2100	36.2000	-12.771%	4	1,056	-96.961%
2026-05-04	39.6000	41.5000	39.5000	41.5000	+2.570%	26	1,056	-97.349%
2026-04-29	38.8000	40.4600	38.8000	40.4600	+4.900%	2	1,045	-97.281%
2026-04-28	38.6200	38.6200	38.5700	38.5700	-7.860%	2	1,046	-97.148%
2026-04-23	42.3000	42.3000	41.8600	41.8600	-4.820%	2	1,046	-97.372%
2026-04-22	41.4000	45.5000	41.4000	43.9800	+15.676%	12	1,045	-97.499%
2026-04-21	38.0200	38.0200	38.0200	38.0200	+29.584%	3	1,044	-97.107%
2026-04-20	29.3500	29.3500	28.5000	29.3400	+4.599%	18	1,044	-96.251%
2026-04-17	26.0000	28.0500	25.1500	28.0500	-11.765%	14	1,034	-96.078%
2026-04-16	29.4000	31.8000	28.7200	31.7900	+25.652%	25	1,023	-96.540%
2026-04-15	24.9000	25.5000	24.9000	25.3000	-6.745%	8	1,020	-95.652%
2026-04-13	28.5500	28.5500	27.1300	27.1300	-7.089%	6	1,020	-95.945%
2026-04-10	28.1000	29.2000	27.7500	29.2000	+6.960%	6	1,020	-96.233%
2026-04-09	28.1000	28.1000	27.3000	27.3000	-2.847%	2	1,020	-95.971%
2026-04-08	28.1000	28.3000	28.1000	28.1000	-31.713%	5	1,019	-96.085%
2026-04-07	41.1500	41.1500	41.1500	41.1500	+14.656%	2	1,015	-97.327%
2026-04-01	36.3500	36.3500	35.7500	35.8900	-14.364%	15	1,015	-96.935%
2026-03-31	46.6500	46.6500	41.9100	41.9100	-15.076%	4	1,012	-97.375%
2026-03-30	48.0200	49.9900	48.0200	49.3500	+17.444%	5	1,013	-97.771%
2026-03-26	39.8500	42.0200	39.8500	42.0200	+17.047%	11	1,008	-97.382%
2026-03-25	35.9000	35.9000	35.9000	35.9000	-6.389%	7	1,000	-96.936%
2026-03-24	38.5000	38.5000	38.1000	38.3500	+6.027%	33	1,000	-97.132%
2026-03-23	35.9600	36.1700	33.3500	36.1700	-6.174%	19	1,023	-96.959%
2026-03-20	38.5500	38.5500	38.5500	38.5500	+0.130%	4	1,015	-97.147%
2026-03-19	39.9900	39.9900	38.5000	38.5000	+19.975%	5	1,015	-97.143%
2026-03-18	32.0900	32.0900	32.0900	32.0900	-1.262%	2	1,017	-96.572%
2026-03-16	32.5000	32.5000	32.5000	32.5000	-6.743%	1	1,015	-96.615%
2026-03-13	33.3400	34.8500	33.3400	34.8500	+6.412%	20	1,014	-96.844%
2026-03-12	31.1000	32.7500	31.1000	32.7500	+14.111%	5	994	-96.641%
2026-03-09	28.7000	28.7000	28.7000	28.7000	+10.173%	1	993	-96.167%
2026-03-06	27.0000	27.4500	25.9000	26.0500	+4.200%	61	997	-95.777%
2026-03-05	25.7500	25.7500	24.8500	25.0000	+29.199%	78	948	-95.600%
2026-03-04	19.9900	20.1000	18.6000	19.3500	-9.495%	307	936	-94.315%
2026-03-03	21.2500	22.0000	21.2500	21.3800	+23.942%	9	805	-94.855%
2026-03-02	18.5500	18.5500	17.2500	17.2500	-12.879%	12	805	-93.623%
2026-02-27	18.6000	19.8000	18.5000	19.8000	+5.600%	14	807	-94.444%
2026-02-26	18.5500	19.0500	18.2000	18.7500	-0.266%	313	807	-94.133%
2026-02-24	18.9500	18.9500	18.8000	18.8000	-0.792%	5	564	-94.149%
2026-02-23	19.0500	19.0500	18.9500	18.9500	+2.821%	4	562	-94.195%
2026-02-20	18.7000	18.7000	18.4000	18.4300	-12.861%	10	563	-94.031%
2026-02-19	21.1500	21.1500	21.1500	21.1500	-5.916%	5	562	-94.799%
2026-02-18	22.0500	22.6400	22.0500	22.4800	-0.310%	15	557	-95.107%
2026-02-17	25.1000	25.1000	22.5500	22.5500	-15.858%	20	556	-95.122%
2026-02-13	25.0000	26.9500	25.0000	26.8000	-4.114%	14	537	-95.896%
2026-02-12	24.3000	27.9500	24.3000	27.9500	+3.137%	11	537	-96.064%
2026-02-11	26.4000	27.2000	25.8000	27.1000	+7.327%	8	536	-95.941%
2026-02-10	25.0500	25.2500	25.0500	25.2500	+2.434%	7	534	-95.644%
2026-02-06	26.3700	26.3700	24.5000	24.6500	-16.441%	7	531	-95.538%
2026-02-02	29.5000	29.5000	29.5000	29.5000	-16.312%	1	532	-96.271%
2026-01-29	36.5500	36.6500	35.0000	35.2500	+5.856%	7	531	-96.879%
2026-01-27	33.3000	33.3000	33.3000	33.3000	-0.597%	2	527	-96.697%
2026-01-22	34.5600	34.5600	32.7500	33.5000	+25.468%	4	528	-96.716%
2026-01-21	26.6500	26.7000	26.6500	26.7000	+4.094%	2	526	-95.880%
2026-01-20	25.6500	25.6500	25.6500	25.6500	-3.208%	1	526	-95.712%
2026-01-15	26.5500	26.5500	26.5000	26.5000	+0.760%	2	527	-95.849%
2026-01-14	26.3000	26.3000	26.3000	26.3000	+10.042%	1	526	-95.817%
2026-01-13	23.9000	23.9000	23.9000	23.9000	-4.400%	1	525	-95.397%
2026-01-12	25.0000	25.0000	25.0000	25.0000	-3.101%	1	525	-95.600%
2026-01-09	25.9500	25.9500	25.8000	25.8000	+10.777%	4	525	-95.736%
2026-01-05	23.2900	23.2900	23.2900	23.2900	-17.265%	4	521	-95.277%
2026-01-02	28.2000	28.2000	28.1500	28.1500	-7.096%	4	521	-96.092%
2025-12-31	30.3000	30.3000	30.3000	30.3000	-5.431%	1	521	-96.370%
2025-12-22	32.0400	32.0400	32.0400	32.0400	-3.144%	1	522	-96.567%
2025-12-19	34.2000	34.2000	33.0800	33.0800	+0.731%	2	522	-96.675%
2025-12-15	32.8400	32.8400	32.8400	32.8400	-15.687%	1	520	-96.650%
2025-11-26	38.9500	38.9500	38.9500	38.9500	-3.350%	1	518	-97.176%
2025-11-25	41.3000	41.3000	40.3000	40.3000	-11.038%	5	518	-97.270%
2025-11-21	45.3000	45.3000	45.3000	45.3000	+19.054%	1	513	-97.572%
2025-11-17	37.1000	38.0500	36.6500	38.0500	+3.735%	6	512	-97.109%
2025-11-14	36.9600	36.9700	36.4600	36.6800	+3.616%	500	512	-97.001%
2025-11-04	35.4000	35.4000	35.4000	35.4000	+1.578%	1	21	-96.893%
2025-11-03	34.8500	34.8500	34.8500	34.8500	+4.030%	1	19	-96.844%
2025-10-31	33.5000	33.5000	33.5000	33.5000	+0.090%	1	19	-96.716%
2025-10-30	32.8500	33.8000	32.8500	33.4700	+1.271%	4	18	-96.713%
2025-10-29	33.0500	33.0500	33.0500	33.0500	+4.589%	1	15	-96.672%
2025-10-28	31.6000	31.6000	31.6000	31.6000	-3.922%	1	15	-96.519%
2025-10-27	32.8900	32.8900	32.8900	32.8900	-21.127%	4	13	-96.656%
2025-10-13	41.7000	41.7000	41.7000	41.7000	+5.838%	6	13	-97.362%
2025-10-01	39.2500	39.4000	39.2500	39.4000	0.000%	7	7	-97.208%