Dark

GE20261218P270
GE Dec 18 2026 270.00 Put (GE261218P00270000)
option OPRA

EOD

Jul 1, 2026

4.70-8.738%(-0.45)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.5500	4.7000	4.3800	4.7000	-8.738%	22	369	0.000%
2026-06-30	5.0000	5.1500	5.0000	5.1500	-6.364%	28	367	-8.738%
2026-06-29	5.1600	6.0500	5.1600	5.5000	-2.655%	11	375	-14.545%
2026-06-26	5.7000	5.7000	5.6500	5.6500	-0.877%	7	376	-16.814%
2026-06-25	5.6900	5.7000	5.6900	5.7000	-21.918%	9	376	-17.544%
2026-06-23	7.3000	7.3000	7.3000	7.3000	+17.363%	1	378	-35.616%
2026-06-18	6.1500	6.2200	6.1500	6.2200	-24.606%	13	379	-24.437%
2026-06-15	8.2500	8.2500	8.2500	8.2500	-23.256%	3	379	-43.030%
2026-06-12	10.3000	11.0000	10.3000	10.7500	-1.826%	25	382	-56.279%
2026-06-11	10.8500	10.9500	10.8500	10.9500	-18.284%	2	382	-57.078%
2026-06-10	11.9500	13.4000	11.9500	13.4000	+15.318%	43	382	-64.925%
2026-06-09	11.5500	12.5500	11.3000	11.6200	-9.219%	32	386	-59.552%
2026-06-08	12.4500	12.8000	12.4500	12.8000	+7.563%	17	397	-63.281%
2026-06-05	12.0500	12.0500	11.8500	11.9000	-14.079%	6	407	-60.504%
2026-06-02	13.9000	13.9000	13.8500	13.8500	+13.061%	8	413	-66.065%
2026-06-01	12.7000	12.7500	12.2000	12.2500	-19.882%	10	420	-61.633%
2026-05-26	15.5000	16.2500	15.2900	15.2900	-17.840%	5	427	-69.261%
2026-05-20	18.6100	18.6100	18.6100	18.6100	-19.957%	2	431	-74.745%
2026-05-18	23.0100	23.2500	23.0100	23.2500	+13.415%	17	429	-79.785%
2026-05-13	20.5000	20.5000	20.5000	20.5000	+5.943%	1	429	-77.073%
2026-05-11	19.1900	19.3500	19.1800	19.3500	+2.489%	7	428	-75.711%
2026-05-08	18.9700	19.0100	18.8800	18.8800	+4.309%	10	423	-75.106%
2026-05-06	18.1000	18.1000	18.1000	18.1000	-21.814%	1	413	-74.033%
2026-05-05	23.1500	23.1500	23.1500	23.1500	-5.703%	1	414	-79.698%
2026-05-04	24.4700	24.5500	24.4700	24.5500	+3.981%	3	413	-80.855%
2026-04-28	23.6100	23.6100	23.6100	23.6100	-4.490%	1	411	-80.093%
2026-04-23	24.7200	24.7200	24.7200	24.7200	-8.614%	3	410	-80.987%
2026-04-22	26.2500	28.5000	26.2500	27.0500	+22.955%	4	409	-82.625%
2026-04-21	20.3000	23.7000	20.3000	22.0000	+9.726%	45	406	-78.636%
2026-04-16	20.0000	20.0500	20.0000	20.0500	+18.289%	3	400	-76.559%
2026-04-14	16.9500	16.9500	16.9500	16.9500	-6.868%	1	401	-72.271%
2026-04-13	18.8500	18.9000	18.2000	18.2000	-4.712%	115	402	-74.176%
2026-04-08	19.1000	19.1000	19.1000	19.1000	-32.270%	1	351	-75.393%
2026-04-06	28.2000	28.2000	28.2000	28.2000	+2.732%	23	351	-83.333%
2026-03-31	29.4000	29.4000	27.4500	27.4500	-11.963%	4	323	-82.878%
2026-03-30	31.3200	31.3200	31.0800	31.1800	+6.416%	6	321	-84.926%
2026-03-27	29.3000	29.3000	29.3000	29.3000	+8.519%	2	321	-83.959%
2026-03-26	27.2200	27.2200	27.0000	27.0000	+16.129%	2	323	-82.593%
2026-03-25	23.2500	23.2500	23.2500	23.2500	-5.025%	3	325	-79.785%
2026-03-19	25.3200	25.5400	24.4800	24.4800	+12.603%	30	325	-80.801%
2026-03-17	21.7400	21.7400	21.7400	21.7400	+1.589%	1	347	-78.381%
2026-03-12	20.9500	21.4000	20.9500	21.4000	+33.333%	16	346	-78.037%
2026-03-10	16.0500	16.0500	16.0500	16.0500	-16.882%	1	330	-70.717%
2026-03-09	18.9000	19.3100	18.9000	19.3100	+19.567%	11	330	-75.660%
2026-03-05	16.1500	16.1500	16.1500	16.1500	+14.539%	2	330	-70.898%
2026-03-04	14.1000	14.1000	14.1000	14.1000	+11.024%	7	329	-66.667%
2026-02-25	12.7000	12.7000	12.7000	12.7000	+0.395%	2	320	-62.992%
2026-02-20	12.6500	12.6500	12.6500	12.6500	-9.964%	1	320	-62.846%
2026-02-18	14.0500	14.0500	14.0500	14.0500	-16.864%	3	319	-66.548%
2026-02-13	16.2700	17.1000	16.2700	16.9000	+2.424%	32	308	-72.189%
2026-02-09	16.5000	16.5000	16.5000	16.5000	+3.383%	1	308	-71.515%
2026-02-06	15.9600	15.9600	15.9600	15.9600	-29.098%	1	309	-70.551%
2026-01-23	21.3000	22.5100	21.3000	22.5100	+7.446%	6	310	-79.120%
2026-01-22	20.0000	22.1000	20.0000	20.9500	+19.237%	81	309	-77.566%
2026-01-21	17.5700	17.5700	17.5700	17.5700	+14.463%	5	285	-73.250%
2026-01-16	15.3500	15.3500	15.3500	15.3500	-6.970%	1	280	-69.381%
2026-01-14	16.5000	16.5000	16.5000	16.5000	+14.583%	4	280	-71.515%
2026-01-06	14.6200	14.6200	14.4000	14.4000	-3.030%	49	277	-67.361%
2026-01-05	15.1500	15.1500	14.8500	14.8500	-17.039%	4	251	-68.350%
2026-01-02	18.3800	18.3800	17.7000	17.9000	-5.241%	11	251	-73.743%
2025-12-31	19.1000	19.1000	18.8900	18.8900	+2.663%	20	227	-75.119%
2025-12-30	18.3000	18.4000	18.3000	18.4000	-2.902%	3	227	-74.457%
2025-12-29	18.9500	18.9500	18.9500	18.9500	+4.121%	2	224	-75.198%
2025-12-26	18.0000	18.3500	17.5000	18.2000	0.000%	155	224	-74.176%
2025-12-24	18.2000	18.2000	18.2000	18.2000	0.000%	3	70	-74.176%
2025-12-23	18.1500	18.2000	18.1500	18.2000	-22.222%	3	70	-74.176%
2025-12-16	23.4000	23.4000	23.4000	23.4000	-13.494%	5	67	-79.915%
2025-12-05	27.0500	27.0500	27.0500	27.0500	+11.088%	1	67	-82.625%
2025-11-26	24.5000	24.5000	24.3500	24.3500	-7.765%	2	66	-80.698%
2025-11-25	26.4000	26.4000	26.4000	26.4000	-1.124%	1	66	-82.197%
2025-11-24	26.7000	26.7000	26.7000	26.7000	+7.879%	8	65	-82.397%
2025-11-14	24.7500	24.7500	24.7500	24.7500	+2.911%	4	65	-81.010%
2025-11-13	23.8200	24.0500	23.8200	24.0500	+2.515%	2	61	-80.457%
2025-11-12	23.2000	23.5500	23.2000	23.4600	+5.676%	20	61	-79.966%
2025-11-11	22.6000	22.6000	22.2000	22.2000	-2.845%	18	43	-78.829%
2025-11-10	22.5000	22.8500	22.5000	22.8500	+0.440%	4	33	-79.431%
2025-11-03	22.7500	22.7500	22.7500	22.7500	+4.167%	1	30	-79.341%
2025-10-31	21.8800	21.8800	21.8400	21.8400	+3.214%	4	30	-78.480%
2025-10-28	21.1600	21.1600	21.1600	21.1600	-10.187%	1	31	-77.788%
2025-10-22	23.8000	23.8000	23.5600	23.5600	+2.435%	2	31	-80.051%
2025-10-21	23.0000	23.0000	23.0000	23.0000	-2.542%	2	31	-79.565%
2025-09-23	23.6000	23.6000	23.6000	23.6000	-6.423%	1	31	-80.085%
2025-09-22	25.2200	25.2200	25.2200	25.2200	-5.720%	19	31	-81.364%
2025-09-18	26.7900	26.7900	26.7500	26.7500	-5.142%	3	13	-82.430%
2025-09-17	28.2000	28.2000	28.2000	28.2000	-5.528%	1	16	-83.333%
2025-09-12	29.8500	29.8500	29.8500	29.8500	-5.087%	4	15	-84.255%
2025-09-08	31.4500	31.4500	31.4500	31.4500	-0.945%	3	15	-85.056%
2025-09-03	31.7500	31.7500	31.7500	31.7500	-3.495%	1	12	-85.197%
2025-09-02	32.9000	32.9000	32.9000	32.9000	+4.777%	1	11	-85.714%
2025-08-28	31.4000	31.6000	31.4000	31.4000	-7.647%	3	10	-85.032%
2025-08-18	33.9500	34.0000	33.9500	34.0000	+0.325%	2	9	-86.176%
2025-08-14	33.7000	33.8900	33.7000	33.8900	+0.923%	2	9	-86.132%
2025-08-13	34.2100	34.2100	33.5800	33.5800	+3.802%	2	9	-86.004%
2025-08-11	32.3800	32.3800	32.3500	32.3500	-0.614%	2	8	-85.471%
2025-08-08	32.1200	32.9800	32.1200	32.5500	-5.240%	8	9	-85.561%
2025-08-07	34.3500	34.3500	34.3500	34.3500	+2.080%	1	10	-86.317%
2025-08-05	34.4200	34.4200	33.6500	33.6500	+0.809%	6	11	-86.033%
2025-08-04	33.3800	33.3800	33.3800	33.3800	-6.499%	2	6	-85.920%
2025-07-24	35.7000	35.7000	35.7000	35.7000	-18.082%	1	4	-86.835%
2025-06-26	43.4700	43.7500	43.4700	43.5800	0.000%	5	3	-89.215%