Dark

GE20270115C200
GE Jan 15 2027 200.00 Call (GE270115C00200000)
option OPRA

EOD

Jul 1, 2026

179.32-0.378%(-0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	179.3200	179.3200	179.3200	179.3200	-0.378%	1	131	0.000%
2026-06-30	180.0000	180.0000	180.0000	180.0000	+2.857%	1	132	-0.378%
2026-06-25	175.0000	175.0000	175.0000	175.0000	+7.362%	2	133	+2.469%
2026-06-17	163.0000	163.0000	163.0000	163.0000	+7.237%	1	136	+10.012%
2026-06-15	152.0000	152.0000	152.0000	152.0000	+19.356%	2	136	+17.974%
2026-06-10	127.3500	127.3500	127.3500	127.3500	-6.360%	1	136	+40.809%
2026-06-09	136.0000	136.0000	136.0000	136.0000	+9.784%	3	136	+31.853%
2026-06-02	127.9000	127.9000	123.8800	123.8800	-5.363%	4	139	+44.753%
2026-05-29	130.9000	130.9000	130.9000	130.9000	+4.162%	1	142	+36.990%
2026-05-28	125.6700	125.6700	125.6700	125.6700	+1.298%	1	142	+42.691%
2026-05-27	124.0600	124.0600	124.0600	124.0600	+6.535%	5	143	+44.543%
2026-05-26	116.4500	116.4500	116.4500	116.4500	+6.639%	2	143	+53.989%
2026-05-22	109.2000	109.2000	109.2000	109.2000	+1.799%	4	145	+64.212%
2026-05-21	107.2700	107.2700	107.2700	107.2700	+0.252%	1	149	+67.167%
2026-05-20	107.0000	107.0000	107.0000	107.0000	+13.335%	3	149	+67.589%
2026-05-19	94.4100	94.4100	94.4100	94.4100	-1.276%	1	144	+89.938%
2026-05-18	95.6300	95.6300	95.6300	95.6300	+3.946%	2	144	+87.514%
2026-05-15	92.0000	92.0000	92.0000	92.0000	-10.723%	1	144	+94.913%
2026-05-13	101.2000	103.0500	101.2000	103.0500	-3.103%	8	143	+74.013%
2026-05-12	106.3500	106.3500	106.3500	106.3500	-5.634%	1	151	+68.613%
2026-05-07	112.7000	112.7000	112.7000	112.7000	-1.572%	1	151	+59.113%
2026-05-06	114.5500	114.5500	114.5000	114.5000	+25.824%	2	152	+56.611%
2026-05-04	91.0000	91.0000	91.0000	91.0000	-9.856%	4	152	+97.055%
2026-05-01	100.9500	100.9500	100.9500	100.9500	+0.799%	1	153	+77.632%
2026-04-30	99.9000	100.1500	99.9000	100.1500	+8.859%	2	153	+79.051%
2026-04-29	92.0000	92.0000	92.0000	92.0000	-5.979%	1	153	+94.913%
2026-04-28	95.3000	98.0000	95.3000	97.8500	+3.326%	4	153	+83.260%
2026-04-27	94.2500	94.7000	93.8000	94.7000	+4.873%	7	153	+89.356%
2026-04-23	90.9300	90.9300	90.3000	90.3000	+7.423%	3	157	+98.583%
2026-04-22	93.6000	93.6000	83.6300	84.0600	-14.547%	11	160	+113.324%
2026-04-21	105.0000	105.0000	96.0000	98.3700	-13.711%	9	145	+82.291%
2026-04-20	114.0000	114.0000	114.0000	114.0000	-10.137%	10	145	+57.298%
2026-04-14	126.5000	126.8600	126.5000	126.8600	+1.781%	2	135	+41.353%
2026-04-09	120.3400	124.6400	120.3400	124.6400	+3.997%	6	135	+43.870%
2026-04-08	117.9200	119.8500	117.9200	119.8500	+21.061%	2	134	+49.620%
2026-04-06	94.5000	99.0700	94.5000	99.0000	+3.189%	14	136	+81.131%
2026-04-02	99.2500	99.2500	95.9400	95.9400	-9.302%	6	136	+86.908%
2026-04-01	103.7300	105.7800	103.7300	105.7800	-0.160%	6	136	+69.522%
2026-03-23	105.9500	105.9500	105.9500	105.9500	+2.367%	1	135	+69.250%
2026-03-19	100.0000	103.5000	100.0000	103.5000	-9.211%	2	134	+73.256%
2026-03-18	114.0000	114.0000	114.0000	114.0000	+2.656%	3	133	+57.298%
2026-03-17	111.0500	111.0500	111.0500	111.0500	-6.681%	2	130	+61.477%
2026-03-13	119.0000	119.0000	119.0000	119.0000	+1.036%	1	130	+50.689%
2026-03-12	117.7700	117.7800	117.7700	117.7800	-11.457%	2	129	+52.250%
2026-03-06	133.0200	133.0200	133.0200	133.0200	-11.023%	7	129	+34.807%
2026-02-25	156.1700	156.2900	149.5000	149.5000	+0.843%	31	106	+19.946%
2026-02-23	148.2500	148.2500	148.2500	148.2500	-1.364%	2	106	+20.958%
2026-02-20	150.0000	150.3000	150.0000	150.3000	+5.845%	4	104	+19.308%
2026-02-19	142.0000	142.0000	142.0000	142.0000	+3.499%	1	108	+26.282%
2026-02-18	137.2000	137.2000	137.2000	137.2000	+3.704%	10	108	+30.700%
2026-02-06	129.0000	132.3000	129.0000	132.3000	+11.646%	2	113	+35.540%
2026-02-02	116.3000	118.5000	116.3000	118.5000	+1.265%	2	115	+51.325%
2026-01-30	117.0200	117.0200	117.0200	117.0200	+8.704%	1	116	+53.239%
2026-01-26	107.6500	107.6500	107.6500	107.6500	-0.324%	1	116	+66.577%
2026-01-23	108.0000	108.0000	108.0000	108.0000	-3.571%	1	116	+66.037%
2026-01-22	112.6800	114.1000	112.0000	112.0000	-9.128%	5	115	+60.107%
2026-01-20	131.0000	131.0000	122.5000	123.2500	-6.274%	41	110	+45.493%
2026-01-16	131.5000	131.5000	131.0000	131.5000	+0.566%	3	130	+36.365%
2026-01-15	130.7600	130.7600	130.7600	130.7600	-3.726%	1	130	+37.137%
2026-01-14	135.8200	135.8200	135.8200	135.8200	+1.738%	1	130	+32.028%
2026-01-12	133.5000	133.5000	133.5000	133.5000	+1.328%	1	131	+34.322%
2026-01-09	130.5000	131.7500	130.5000	131.7500	+5.400%	4	131	+36.106%
2026-01-08	125.0000	125.0000	125.0000	125.0000	-10.040%	1	133	+43.456%
2026-01-05	136.5500	138.9500	136.5500	138.9500	+10.717%	2	131	+29.054%
2026-01-02	125.5000	125.5000	125.5000	125.5000	-1.251%	1	131	+42.884%
2025-12-23	127.0900	127.0900	127.0900	127.0900	+0.865%	3	131	+41.097%
2025-12-22	126.0000	126.0000	126.0000	126.0000	+9.138%	1	134	+42.317%
2025-12-12	115.4500	115.4500	115.4500	115.4500	+9.743%	1	135	+55.323%
2025-12-01	105.3000	105.3000	105.2000	105.2000	-9.130%	3	134	+70.456%
2025-11-19	115.7500	115.7700	115.7500	115.7700	+2.907%	2	131	+54.893%
2025-11-18	112.5000	112.5000	112.5000	112.5000	-6.639%	2	132	+59.396%
2025-11-05	120.5000	120.5000	120.5000	120.5000	-1.108%	2	134	+48.813%
2025-11-03	122.4800	122.4800	121.8500	121.8500	-1.892%	20	112	+47.165%
2025-10-30	124.2000	124.2000	124.2000	124.2000	-1.989%	1	112	+44.380%
2025-10-28	127.8000	127.8000	126.7200	126.7200	+5.600%	20	111	+41.509%
2025-10-21	119.0000	120.0000	119.0000	120.0000	+0.840%	3	101	+49.433%
2025-10-20	119.0000	119.0000	119.0000	119.0000	+5.161%	1	103	+50.689%
2025-10-06	113.1600	113.1600	113.1600	113.1600	+0.142%	2	103	+58.466%
2025-09-29	113.0000	113.0000	113.0000	113.0000	-2.586%	7	103	+58.690%
2025-09-24	116.0000	116.0000	116.0000	116.0000	-0.855%	5	110	+54.586%
2025-09-19	113.7300	117.0000	113.7300	117.0000	+5.263%	5	115	+53.265%
2025-09-18	111.1500	111.1500	111.1500	111.1500	+6.313%	1	113	+61.332%
2025-09-17	104.5500	104.5500	104.5500	104.5500	-3.194%	1	114	+71.516%
2025-09-16	108.0000	108.0000	108.0000	108.0000	+4.600%	1	115	+66.037%
2025-09-15	104.2000	104.2000	102.0000	103.2500	+4.599%	11	115	+73.676%
2025-09-12	98.7100	98.7100	98.7100	98.7100	+0.869%	1	111	+81.663%
2025-09-11	97.8600	97.8600	97.8600	97.8600	+1.409%	1	110	+83.241%
2025-09-04	96.5000	96.5000	96.5000	96.5000	+5.177%	1	109	+85.824%
2025-08-29	91.7500	91.7500	91.7500	91.7500	+4.678%	3	113	+95.444%
2025-08-25	87.6500	87.6500	87.6500	87.6500	0.000%	6	113	+104.586%
2025-08-22	88.5000	88.5000	87.6500	87.6500	+0.747%	11	107	+104.586%
2025-08-13	87.0000	87.0000	87.0000	87.0000	-4.991%	1	106	+106.115%
2025-07-28	91.5700	91.5700	91.5700	91.5700	-1.622%	2	105	+95.828%
2025-07-25	93.0800	93.0800	93.0800	93.0800	+4.058%	1	107	+92.651%
2025-07-16	87.1900	89.4500	87.1900	89.4500	+5.733%	7	107	+100.470%
2025-07-14	85.0000	85.0000	84.6000	84.6000	+18.521%	2	111	+111.962%
2025-07-08	71.3800	71.3800	71.3800	71.3800	-3.930%	1	110	+151.219%
2025-07-01	74.3000	74.3000	74.3000	74.3000	-8.272%	1	112	+141.346%
2025-06-30	81.0000	81.0000	81.0000	81.0000	+3.158%	1	112	+121.383%
2025-06-26	78.5200	78.5200	78.5200	78.5200	+7.562%	1	113	+128.375%
2025-06-23	73.0000	73.0000	73.0000	73.0000	+8.615%	1	113	+145.644%
2025-06-20	67.4800	67.4800	66.6200	67.2100	+2.454%	10	114	+166.806%
2025-06-16	66.2000	66.2000	65.6000	65.6000	-4.762%	6	114	+173.354%
2025-06-12	68.9100	68.9100	68.6700	68.8800	-5.966%	9	109	+160.337%
2025-06-11	72.6500	73.2500	72.6500	73.2500	+4.270%	2	111	+144.805%
2025-06-10	76.5700	76.5700	69.0000	70.2500	-11.546%	7	112	+155.260%
2025-06-09	79.4200	79.4200	79.4200	79.4200	-2.011%	1	108	+125.787%
2025-06-06	81.4300	81.4300	81.0300	81.0500	+5.506%	10	109	+121.246%
2025-06-05	76.8200	76.8200	76.8200	76.8200	-0.247%	1	107	+133.429%
2025-06-04	77.0100	77.0100	77.0100	77.0100	+6.221%	1	108	+132.853%
2025-05-30	71.0000	73.0000	71.0000	72.5000	+15.981%	6	109	+147.338%
2025-05-23	61.8600	62.5100	61.8600	62.5100	+3.152%	8	104	+186.866%
2025-05-22	60.6000	60.6000	60.6000	60.6000	-5.710%	4	104	+195.908%
2025-05-21	64.2700	64.2700	64.2700	64.2700	+1.452%	5	104	+179.010%
2025-05-19	62.0700	63.3500	62.0700	63.3500	+21.337%	14	104	+183.062%
2025-05-13	53.0000	53.0000	52.2100	52.2100	+4.608%	5	103	+243.459%
2025-05-12	47.0000	49.9100	46.5000	49.9100	+5.518%	8	101	+259.287%
2025-05-09	47.5000	47.5000	47.3000	47.3000	+2.714%	6	94	+279.112%
2025-05-08	46.0500	46.0500	46.0500	46.0500	+3.670%	1	93	+289.403%
2025-05-07	44.4200	44.4200	44.4200	44.4200	+0.362%	1	93	+303.692%
2025-05-06	44.2800	44.3200	44.2600	44.2600	-0.539%	9	94	+305.151%
2025-05-05	44.3000	44.5000	44.3000	44.5000	+6.003%	14	103	+302.966%
2025-05-02	42.0000	42.0000	41.9800	41.9800	+5.213%	4	117	+327.156%
2025-05-01	38.9500	39.9000	38.9500	39.9000	+11.484%	3	118	+349.424%
2025-04-23	35.7900	35.7900	35.7900	35.7900	+34.802%	1	117	+401.034%
2025-04-21	26.5500	26.5500	26.5500	26.5500	-10.000%	1	116	+575.405%
2025-04-11	29.5000	29.5000	29.5000	29.5000	+4.240%	4	115	+507.864%
2025-04-10	28.3000	28.3000	28.3000	28.3000	+19.915%	1	117	+533.640%
2025-04-09	23.6000	23.6000	23.6000	23.6000	+2.609%	1	118	+659.831%
2025-04-08	22.5000	23.0000	22.5000	23.0000	-2.790%	8	117	+679.652%
2025-04-07	22.4400	23.6600	22.4000	23.6600	-2.029%	8	117	+657.904%
2025-04-04	27.0000	27.0000	24.1500	24.1500	-37.677%	60	120	+642.526%
2025-03-28	40.0300	40.0300	38.7500	38.7500	-5.718%	4	92	+362.761%
2025-03-27	41.1000	41.1000	41.1000	41.1000	-6.057%	2	90	+336.302%
2025-03-26	43.7500	43.7500	43.7500	43.7500	-2.778%	1	92	+309.874%
2025-03-24	45.0000	45.0000	45.0000	45.0000	+14.796%	2	91	+298.489%
2025-03-21	39.5700	39.5700	39.2000	39.2000	-8.943%	6	91	+357.449%
2025-03-19	42.0000	43.0500	42.0000	43.0500	+4.617%	3	90	+316.539%
2025-03-17	39.5500	41.1500	38.7000	41.1500	+18.759%	18	90	+335.772%
2025-03-13	34.6600	34.6600	34.6500	34.6500	+1.852%	7	84	+417.518%
2025-03-11	34.0000	34.0200	34.0000	34.0200	+3.941%	2	84	+427.102%
2025-03-10	32.7300	32.7300	32.7300	32.7300	-0.365%	3	86	+447.877%
2025-03-07	32.8500	32.8500	32.8500	32.8500	-5.928%	2	87	+445.875%
2025-03-04	34.9200	34.9200	34.9200	34.9200	-13.564%	5	87	+413.517%
2025-03-03	43.0000	43.0000	40.0000	40.4000	-3.810%	18	87	+343.861%
2025-02-27	42.0000	42.0000	42.0000	42.0000	+10.526%	1	87	+326.952%
2025-02-24	37.9000	38.0000	37.9000	38.0000	-2.564%	2	87	+371.895%
2025-02-21	41.5800	41.7000	38.3000	39.0000	-11.060%	66	88	+359.795%
2025-02-20	44.0000	44.3000	43.8500	43.8500	-5.292%	3	85	+308.940%
2025-02-19	46.3000	46.3000	46.3000	46.3000	+0.696%	1	83	+287.300%
2025-02-18	46.5500	46.5500	45.9800	45.9800	+5.507%	5	82	+289.996%
2025-02-14	44.0000	44.0000	43.5800	43.5800	+2.783%	16	73	+311.473%
2025-02-07	43.3500	43.3500	42.4000	42.4000	+0.952%	10	73	+322.925%
2025-02-06	42.0000	42.0000	42.0000	42.0000	+0.962%	1	71	+326.952%
2025-02-05	42.6500	42.6500	41.6000	41.6000	0.000%	5	70	+331.058%
2025-01-31	41.6200	41.6200	41.6000	41.6000	+20.580%	12	65	+331.058%
2025-01-28	34.0000	34.5000	34.0000	34.5000	-4.167%	4	69	+419.768%
2025-01-27	36.0000	36.0000	36.0000	36.0000	+1.839%	1	67	+398.111%
2025-01-24	36.3000	37.0000	35.3500	35.3500	-12.065%	6	66	+407.270%
2025-01-23	42.8800	42.9000	38.4500	40.2000	+27.944%	10	67	+346.070%
2025-01-22	31.4600	31.4600	31.4200	31.4200	+9.860%	4	70	+470.719%
2025-01-17	28.6000	28.6000	28.6000	28.6000	+2.436%	34	75	+526.993%
2025-01-15	27.9200	27.9200	27.9200	27.9200	+3.140%	17	75	+542.264%
2025-01-14	27.0500	27.0700	27.0500	27.0700	+26.910%	39	75	+562.431%
2024-12-31	21.3300	21.3300	21.3300	21.3300	+0.141%	1	80	+740.694%
2024-12-19	21.3000	21.3000	21.3000	21.3000	+0.282%	1	80	+741.878%
2024-12-13	20.7500	21.2400	20.7500	21.2400	+2.115%	20	80	+744.256%
2024-12-12	21.3700	21.3700	20.8000	20.8000	-6.517%	5	80	+762.115%
2024-12-11	22.6900	22.7000	22.2100	22.2500	-12.055%	7	77	+705.933%
2024-12-05	25.3000	25.3000	25.3000	25.3000	-19.861%	1	78	+608.775%
2024-11-26	31.5700	31.5700	31.5700	31.5700	+6.189%	1	77	+468.008%
2024-11-21	29.7300	29.7300	29.7300	29.7300	-3.973%	1	77	+503.162%
2024-11-12	30.9600	30.9600	30.9600	30.9600	-3.851%	8	77	+479.199%
2024-11-11	32.2000	32.2000	32.0900	32.2000	+1.004%	10	77	+456.894%
2024-11-08	30.8000	31.8800	30.8000	31.8800	+12.650%	36	76	+462.484%
2024-11-07	28.5000	28.5000	27.9500	28.3000	+9.266%	25	62	+533.640%
2024-11-05	25.9000	25.9000	25.9000	25.9000	+3.600%	2	51	+592.355%
2024-10-31	25.0000	25.0000	25.0000	25.0000	-1.961%	5	50	+617.280%
2024-10-29	25.8000	25.8000	25.5000	25.5000	-6.934%	17	50	+603.216%
2024-10-28	27.4000	27.4000	27.4000	27.4000	-5.452%	2	33	+554.453%
2024-10-25	28.9800	28.9800	28.9800	28.9800	-1.763%	2	31	+518.772%
2024-10-24	29.3500	29.5000	29.3500	29.5000	-5.600%	11	32	+507.864%
2024-10-23	31.0000	31.2500	31.0000	31.2500	+11.607%	2	34	+473.824%
2024-10-22	29.1100	29.1100	28.0000	28.0000	-27.292%	10	33	+540.429%
2024-10-21	38.5100	38.5100	38.5100	38.5100	-0.568%	5	24	+365.645%
2024-10-14	38.7300	38.7300	38.7300	38.7300	+5.245%	1	19	+363.000%
2024-10-11	37.0000	37.0000	36.8000	36.8000	+5.023%	20	19	+387.283%
2024-09-24	35.0400	35.0400	35.0400	35.0400	-1.017%	5	14	+411.758%
2024-09-23	35.4000	35.4000	35.4000	35.4000	+3.904%	2	9	+406.554%
2024-09-20	34.0700	34.0700	34.0700	34.0700	+5.154%	2	7	+426.328%
2024-09-18	32.1000	32.4000	32.1000	32.4000	0.000%	7	7	+453.457%