Dark

GE20261218C300
GE Dec 18 2026 300.00 Call (GE261218C00300000)
option OPRA

EOD

Aug 27, 2026

56.20-1.143%(-0.65)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	57.0000	57.9700	56.2000	56.2000	-1.143%	14	351	0.000%
2026-08-25	58.2600	58.2600	56.8500	56.8500	+5.044%	2	346	-1.143%
2026-08-24	54.1200	54.1200	54.1200	54.1200	-7.661%	1	346	+3.843%
2026-08-21	59.5500	59.5500	58.6100	58.6100	+0.601%	2	345	-4.112%
2026-08-20	61.7000	61.7000	58.2600	58.2600	-28.180%	2	344	-3.536%
2026-08-18	81.1200	81.1200	81.1200	81.1200	+7.558%	3	342	-30.720%
2026-08-14	75.4200	75.4200	75.4200	75.4200	-3.009%	2	345	-25.484%
2026-08-12	78.0000	78.0000	77.7600	77.7600	-3.893%	2	343	-27.726%
2026-08-07	80.8300	80.9100	80.8300	80.9100	-12.878%	2	343	-30.540%
2026-08-05	93.1200	93.1200	92.8700	92.8700	+9.041%	3	342	-39.485%
2026-08-04	85.1700	85.1700	85.1700	85.1700	+10.395%	3	345	-34.014%
2026-08-03	78.0000	78.0000	77.1500	77.1500	+17.214%	3	348	-27.155%
2026-07-29	65.8200	65.8200	65.8200	65.8200	+12.417%	1	348	-14.616%
2026-07-21	58.5500	58.5500	58.5500	58.5500	-5.565%	2	348	-4.014%
2026-07-20	62.0000	62.0000	62.0000	62.0000	-10.663%	2	346	-9.355%
2026-07-17	61.2700	69.4000	61.2700	69.4000	+22.832%	4	346	-19.020%
2026-07-16	65.1000	65.1000	56.5000	56.5000	-21.821%	2	346	-0.531%
2026-07-15	72.2700	72.2700	72.2700	72.2700	+2.817%	1	347	-22.236%
2026-07-13	70.2900	70.2900	70.2900	70.2900	-20.414%	1	346	-20.046%
2026-07-07	88.3200	88.3200	88.3200	88.3200	+1.053%	1	347	-36.368%
2026-06-30	87.4000	87.4000	87.4000	87.4000	-1.187%	1	347	-35.698%
2026-06-29	88.4500	88.4500	88.4500	88.4500	+4.120%	1	347	-36.461%
2026-06-24	83.4000	84.9500	83.4000	84.9500	+13.448%	3	346	-33.843%
2026-06-22	76.4500	76.4500	74.8800	74.8800	-4.111%	6	346	-24.947%
2026-06-18	78.0900	78.0900	78.0900	78.0900	+3.760%	1	347	-28.032%
2026-06-17	75.9000	77.0000	75.2600	75.2600	+5.925%	3	347	-25.326%
2026-06-16	68.7000	71.0500	68.7000	71.0500	+6.522%	5	347	-20.901%
2026-06-15	66.5000	67.3500	66.5000	66.7000	+14.017%	4	347	-15.742%
2026-06-12	58.5000	58.5000	58.5000	58.5000	+19.339%	1	346	-3.932%
2026-06-09	49.0200	49.0200	49.0200	49.0200	-2.331%	3	347	+14.647%
2026-06-08	50.9500	50.9500	50.1900	50.1900	-10.567%	4	344	+11.974%
2026-06-05	56.1500	56.1500	56.1200	56.1200	+5.787%	3	346	+0.143%
2026-06-04	49.9000	53.0500	49.9000	53.0500	+20.843%	6	344	+5.938%
2026-06-03	43.9000	43.9000	43.9000	43.9000	-15.414%	1	350	+28.018%
2026-05-29	47.7300	51.9000	47.7300	51.9000	+17.955%	4	351	+8.285%
2026-05-26	43.5000	44.0000	43.0000	44.0000	+15.789%	16	355	+27.727%
2026-05-22	38.0000	38.6000	37.8500	38.0000	+5.497%	85	356	+47.895%
2026-05-20	31.1000	36.0200	31.1000	36.0200	+25.988%	10	352	+56.024%
2026-05-19	27.8000	28.9400	27.8000	28.5900	+6.679%	15	345	+96.572%
2026-05-15	30.0000	30.0000	26.8000	26.8000	-15.270%	15	345	+109.701%
2026-05-14	31.6300	31.6300	31.6300	31.6300	-10.447%	1	334	+77.679%
2026-05-13	36.2000	36.2000	35.3200	35.3200	-0.423%	2	331	+59.117%
2026-05-12	37.5000	37.5000	34.0000	35.4700	-1.225%	8	331	+58.444%
2026-05-11	36.0100	36.0100	35.9100	35.9100	-13.366%	3	331	+56.502%
2026-05-07	41.5000	41.5500	41.2900	41.4500	-1.310%	23	330	+35.585%
2026-05-06	41.0000	42.0000	40.0900	42.0000	+39.953%	5	352	+33.810%
2026-05-05	29.3100	30.0100	29.3100	30.0100	+15.069%	2	357	+87.271%
2026-05-04	26.0800	26.0800	26.0800	26.0800	-15.407%	1	356	+115.491%
2026-05-01	31.5400	31.5400	30.8300	30.8300	-0.868%	91	297	+82.290%
2026-04-30	31.8700	31.8700	31.1000	31.1000	+15.185%	3	297	+80.707%
2026-04-29	30.4000	30.4000	27.0000	27.0000	-10.299%	26	296	+108.148%
2026-04-28	28.6000	30.3200	28.6000	30.1000	+5.245%	22	278	+86.711%
2026-04-27	27.6500	28.6000	27.6500	28.6000	-1.038%	11	267	+96.503%
2026-04-24	27.2900	28.9000	27.2900	28.9000	+7.037%	12	257	+94.464%
2026-04-23	26.4800	27.1500	26.4800	27.0000	+11.340%	56	255	+108.148%
2026-04-22	27.0000	27.0000	23.3300	24.2500	-22.400%	74	224	+131.753%
2026-04-21	30.7000	31.2500	29.8700	31.2500	-25.239%	12	165	+79.840%
2026-04-20	42.0000	42.0000	40.8000	41.8000	-1.531%	9	165	+34.450%
2026-04-17	42.4500	42.4500	42.4500	42.4500	-12.744%	1	162	+32.391%
2026-04-15	48.6500	48.6500	48.6500	48.6500	-5.166%	1	162	+15.519%
2026-04-14	51.3000	51.3000	51.3000	51.3000	+16.353%	1	161	+9.552%
2026-04-09	44.0900	44.0900	44.0900	44.0900	-0.988%	1	161	+27.467%
2026-04-08	44.5300	44.5300	44.5300	44.5300	+30.855%	1	161	+26.207%
2026-04-07	34.0300	34.0300	34.0300	34.0300	+6.677%	1	160	+65.148%
2026-04-06	31.9000	31.9000	31.9000	31.9000	+0.949%	1	160	+76.176%
2026-04-02	32.0200	32.0200	31.6000	31.6000	-15.621%	3	158	+77.848%
2026-04-01	37.4500	37.4500	37.4500	37.4500	+18.738%	1	158	+50.067%
2026-03-31	30.5500	31.5400	30.5500	31.5400	+14.900%	49	157	+78.186%
2026-03-30	29.0000	29.0000	27.2500	27.4500	-17.195%	12	159	+104.736%
2026-03-27	32.1000	33.1500	32.1000	33.1500	-0.301%	3	152	+69.532%
2026-03-26	33.8000	33.8000	33.2500	33.2500	-13.636%	3	154	+69.023%
2026-03-23	38.5000	38.5000	38.5000	38.5000	+6.796%	1	153	+45.974%
2026-03-20	34.2000	36.0500	34.2000	36.0500	+3.000%	2	153	+55.895%
2026-03-19	34.9600	35.1000	34.9600	35.0000	-18.453%	3	152	+60.571%
2026-03-18	42.6000	42.9200	42.6000	42.9200	+0.093%	2	152	+30.941%
2026-03-17	42.8900	44.2000	42.8800	42.8800	-4.179%	3	151	+31.063%
2026-03-13	45.4000	45.4000	44.3000	44.7500	-6.145%	35	150	+25.587%
2026-03-12	48.2000	48.2000	47.6800	47.6800	-24.257%	3	149	+17.869%
2026-03-10	62.0000	62.9500	62.0000	62.9500	+21.760%	3	147	-10.723%
2026-03-09	51.7000	51.7000	51.7000	51.7000	-18.838%	1	150	+8.704%
2026-03-05	63.7000	63.7000	63.7000	63.7000	-3.294%	1	149	-11.774%
2026-03-03	64.9800	65.8700	64.7500	65.8700	-3.132%	3	149	-14.680%
2026-02-26	68.0000	68.0000	68.0000	68.0000	-3.819%	3	149	-17.353%
2026-02-24	64.0000	70.7000	64.0000	70.7000	+4.216%	2	149	-20.509%
2026-02-23	67.8400	67.8400	67.8400	67.8400	-4.999%	2	149	-17.158%
2026-02-20	70.1000	71.4100	70.1000	71.4100	+19.017%	2	151	-21.300%
2026-02-17	56.6000	60.0000	56.6000	60.0000	+8.362%	2	152	-6.333%
2026-02-13	54.8000	55.3700	54.8000	55.3700	+0.399%	5	155	+1.499%
2026-02-12	55.1500	55.1500	55.1500	55.1500	+6.467%	1	155	+1.904%
2026-02-10	51.8000	51.8000	51.8000	51.8000	-0.193%	1	155	+8.494%
2026-02-09	53.6800	53.6800	51.9000	51.9000	-5.464%	5	155	+8.285%
2026-02-06	50.0000	55.7500	50.0000	54.9000	+24.773%	17	155	+2.368%
2026-02-04	44.0000	44.3000	44.0000	44.0000	-4.535%	83	167	+27.727%
2026-02-03	46.0900	46.0900	46.0900	46.0900	+3.573%	1	187	+21.935%
2026-01-30	42.3300	44.9000	42.3300	44.5000	+14.543%	9	188	+26.292%
2026-01-29	36.6800	38.8500	36.6800	38.8500	+8.067%	5	188	+44.659%
2026-01-28	36.9000	36.9000	35.8000	35.9500	-10.125%	9	192	+56.328%
2026-01-27	40.0000	40.0000	40.0000	40.0000	+7.095%	2	189	+40.500%
2026-01-26	36.0000	37.3500	36.0000	37.3500	+0.322%	10	191	+50.469%
2026-01-23	38.0000	38.4000	37.1000	37.2300	-6.692%	4	197	+50.954%
2026-01-22	42.5000	44.5000	39.9000	39.9000	-26.789%	115	194	+40.852%
2026-01-21	54.5000	54.5000	54.5000	54.5000	-0.909%	5	108	+3.119%
2026-01-20	57.3300	57.3300	55.0000	55.0000	-1.716%	2	103	+2.182%
2026-01-16	55.9600	55.9600	55.9600	55.9600	+3.304%	1	103	+0.429%
2026-01-14	54.1700	54.1700	54.1700	54.1700	-9.369%	1	103	+3.747%
2026-01-13	59.7700	59.7700	59.7700	59.7700	+2.171%	3	102	-5.973%
2026-01-12	58.1000	58.5000	58.0000	58.5000	+6.364%	3	102	-3.932%
2026-01-09	55.0000	55.0000	55.0000	55.0000	+4.962%	1	102	+2.182%
2026-01-08	52.4000	52.4000	52.4000	52.4000	-13.929%	1	102	+7.252%
2026-01-07	60.8800	60.8800	60.8800	60.8800	+1.096%	7	102	-7.687%
2026-01-05	60.2200	60.2200	60.2200	60.2200	+18.543%	1	94	-6.676%
2025-12-29	51.5500	51.5500	50.8000	50.8000	-5.242%	2	94	+10.630%
2025-12-23	53.6100	53.6100	53.6100	53.6100	+10.082%	1	94	+4.831%
2025-12-19	46.8600	48.7000	46.8600	48.7000	+18.118%	3	93	+15.400%
2025-12-17	41.3200	41.3200	41.2300	41.2300	-9.285%	11	93	+36.309%
2025-12-12	38.3500	45.4500	38.3500	45.4500	+23.808%	30	83	+23.652%
2025-12-11	35.1000	36.7300	35.0600	36.7100	+8.449%	82	93	+53.092%
2025-12-05	35.4500	35.4500	33.8500	33.8500	-13.977%	10	68	+66.027%
2025-12-04	39.3500	39.3500	39.3500	39.3500	+4.933%	2	62	+42.821%
2025-12-01	37.5000	37.5000	37.5000	37.5000	-8.537%	1	64	+49.867%
2025-11-24	41.0000	41.0000	41.0000	41.0000	+1.185%	2	63	+37.073%
2025-11-21	41.5500	41.5500	38.5000	40.5200	-10.354%	6	61	+38.697%
2025-11-18	45.0000	45.2700	45.0000	45.2000	-9.383%	7	58	+24.336%
2025-11-13	49.8800	49.8800	49.8800	49.8800	-7.630%	1	55	+12.670%
2025-11-10	54.0000	54.0000	54.0000	54.0000	+4.530%	2	55	+4.074%
2025-11-06	51.6600	51.6600	51.6600	51.6600	-6.919%	1	55	+8.788%
2025-11-03	55.5000	55.5000	55.5000	55.5000	+1.001%	2	54	+1.261%
2025-10-30	54.9500	54.9500	54.9500	54.9500	-3.596%	1	54	+2.275%
2025-10-29	57.0000	57.0000	57.0000	57.0000	-0.437%	1	53	-1.404%
2025-10-28	57.2500	57.2500	57.2500	57.2500	+6.215%	2	52	-1.834%
2025-10-27	52.0000	53.9000	52.0000	53.9000	+7.200%	2	52	+4.267%
2025-10-24	50.2800	50.2800	50.2800	50.2800	+1.781%	1	52	+11.774%
2025-10-23	49.4000	49.4000	49.4000	49.4000	+4.883%	2	52	+13.765%
2025-10-22	46.4000	47.3000	45.7800	47.1000	-7.972%	7	52	+19.321%
2025-10-21	51.0000	52.3600	51.0000	51.1800	-0.621%	5	49	+9.809%
2025-10-20	50.0000	51.5000	50.0000	51.5000	+5.641%	7	45	+9.126%
2025-10-17	48.7500	48.7500	48.7500	48.7500	+5.634%	1	43	+15.282%
2025-10-13	46.1500	46.1500	46.1500	46.1500	-0.108%	1	43	+21.777%
2025-10-10	46.0000	46.2000	46.0000	46.2000	-2.429%	2	42	+21.645%
2025-10-09	47.0000	47.3500	47.0000	47.3500	-0.734%	3	42	+18.691%
2025-10-06	47.7000	47.7000	47.7000	47.7000	-4.600%	1	41	+17.820%
2025-10-01	49.0000	50.0000	49.0000	50.0000	+3.327%	6	42	+12.400%
2025-09-30	48.3900	48.3900	48.3900	48.3900	-6.221%	1	38	+16.140%
2025-09-23	51.1900	51.6000	51.1900	51.6000	+5.306%	3	38	+8.915%
2025-09-22	49.0000	49.0000	49.0000	49.0000	-0.770%	6	39	+14.694%
2025-09-19	48.1000	49.3800	48.1000	49.3800	+16.517%	2	37	+13.811%
2025-09-17	43.4500	43.4500	42.0800	42.3800	-3.682%	5	38	+32.610%
2025-09-16	43.2500	44.0000	43.2500	44.0000	+19.565%	6	34	+27.727%
2025-09-10	36.8000	36.8000	36.8000	36.8000	+7.132%	1	39	+52.717%
2025-08-29	34.3500	34.3500	34.3500	34.3500	+1.627%	1	39	+63.610%
2025-08-27	33.7900	33.8000	33.7900	33.8000	+1.167%	3	39	+66.272%
2025-08-26	31.0000	33.4100	31.0000	33.4100	+13.833%	24	40	+68.213%
2025-08-20	28.9500	29.3500	28.9500	29.3500	-2.975%	2	55	+91.482%
2025-08-15	30.1700	31.0400	30.1700	30.2500	-1.466%	4	55	+85.785%
2025-08-13	33.7200	33.7200	30.1900	30.7000	-18.394%	13	55	+83.062%
2025-08-12	36.8000	37.9500	36.8000	37.6200	+13.313%	7	48	+49.389%
2025-08-07	33.0000	33.2000	33.0000	33.2000	+1.529%	2	43	+69.277%
2025-08-05	32.7000	32.7000	32.7000	32.7000	-2.388%	1	41	+71.865%
2025-08-04	33.5000	33.5000	33.5000	33.5000	+7.717%	1	40	+67.761%
2025-08-01	31.1000	31.1000	31.1000	31.1000	-9.117%	1	40	+80.707%
2025-07-31	34.2200	34.2200	34.2200	34.2200	+3.072%	1	39	+64.231%
2025-07-29	33.2000	33.2000	33.2000	33.2000	-1.833%	1	38	+69.277%
2025-07-28	33.8200	33.8200	33.8200	33.8200	-3.371%	1	37	+66.174%
2025-07-25	34.8600	35.0000	34.8600	35.0000	+4.291%	3	37	+60.571%
2025-07-24	33.2000	33.5600	33.2000	33.5600	+12.241%	13	34	+67.461%
2025-07-23	29.5000	29.9000	29.5000	29.9000	+7.942%	14	29	+87.960%
2025-07-22	27.3000	27.7000	26.7000	27.7000	-6.734%	4	42	+102.888%
2025-07-21	31.0000	31.0000	29.5000	29.7000	-4.747%	6	38	+89.226%
2025-07-18	32.0000	32.0000	31.1800	31.1800	+6.854%	2	32	+80.244%
2025-07-17	33.9000	33.9000	28.7000	29.1800	-2.538%	9	31	+92.598%
2025-07-14	30.0500	30.0500	29.9400	29.9400	+7.466%	2	24	+87.709%
2025-07-11	27.9000	27.9000	27.6000	27.8600	-3.964%	5	24	+101.723%
2025-06-27	29.0100	29.0100	29.0100	29.0100	+16.413%	1	19	+93.726%
2025-06-23	24.9200	24.9200	24.9200	24.9200	+18.385%	2	18	+125.522%
2025-06-20	21.0500	21.0500	21.0500	21.0500	+3.237%	2	18	+166.983%
2025-06-16	20.3900	20.3900	20.3900	20.3900	-10.374%	2	17	+175.625%
2025-06-10	23.7500	23.7500	22.7500	22.7500	-19.326%	4	17	+147.033%
2025-06-09	28.2000	28.2000	28.2000	28.2000	+6.375%	1	17	+99.291%
2025-06-05	25.8000	26.6800	25.8000	26.5100	+2.355%	3	17	+111.995%
2025-06-04	25.9000	25.9000	25.9000	25.9000	+14.754%	2	17	+116.988%
2025-05-29	22.5700	22.5700	22.5700	22.5700	-1.441%	1	17	+149.003%
2025-05-28	22.7000	22.9000	22.7000	22.9000	+12.255%	3	16	+145.415%
2025-05-27	20.3500	20.4000	20.3500	20.4000	+14.478%	3	15	+175.490%
2025-05-21	17.8200	17.8200	17.8200	17.8200	+45.946%	1	15	+215.376%
2025-05-14	12.1700	12.2100	12.1700	12.2100	+0.494%	5	15	+360.278%
2025-05-13	12.1500	12.1500	12.1500	12.1500	+35.603%	1	10	+362.551%
2025-05-06	8.7900	8.9600	8.7900	8.9600	+15.912%	2	11	+527.232%
2025-05-01	7.5800	7.7300	7.5800	7.7300	+9.801%	2	11	+627.038%
2025-04-30	6.7700	7.0400	6.7700	7.0400	-2.897%	2	11	+698.295%
2025-04-29	7.1900	7.2500	7.1900	7.2500	+2.983%	5	11	+675.172%
2025-04-28	6.8800	7.0400	6.8800	7.0400	+0.285%	2	7	+698.295%
2025-04-25	6.8300	7.0200	6.8300	7.0200	+7.834%	4	7	+700.570%
2025-04-24	6.4500	6.5100	6.4500	6.5100	-0.306%	2	7	+763.287%
2025-04-23	6.2600	6.5300	6.2600	6.5300	+28.797%	2	6	+760.643%
2025-04-22	4.9000	5.0700	4.9000	5.0700	+17.907%	2	5	+1,008.481%
2025-04-21	4.3800	4.3800	4.3000	4.3000	-13.306%	2	4	+1,206.977%
2025-04-17	4.9600	4.9600	4.9600	4.9600	-0.800%	2	2	+1,033.065%
2025-04-16	4.8900	5.0000	4.8900	5.0000	-10.394%	2	2	+1,024.000%
2025-04-15	5.3400	5.5800	5.3400	5.5800	+0.180%	2	2	+907.168%
2025-04-14	5.2800	5.5700	5.2800	5.5700	+28.341%	2	2	+908.977%
2025-04-09	4.3400	4.3400	4.3400	4.3400	-56.816%	1	2	+1,194.931%
2025-02-20	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	+459.204%