Dark

GE20270115C250
GE Jan 15 2027 250.00 Call (GE270115C00250000)
option OPRA

EOD

Jun 29, 2026

132.85+5.713%(+7.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	132.8500	132.8500	132.8500	132.8500	+5.713%	3	327	0.000%
2026-06-26	125.6700	125.6700	125.6700	125.6700	-3.331%	1	324	+5.713%
2026-06-25	130.0000	130.0000	130.0000	130.0000	+5.434%	4	325	+2.192%
2026-06-24	123.3000	123.3000	123.3000	123.3000	+5.385%	3	325	+7.745%
2026-06-23	117.0000	117.0000	117.0000	117.0000	+0.472%	2	328	+13.547%
2026-06-22	116.4500	116.4500	116.4500	116.4500	-1.489%	1	329	+14.083%
2026-06-18	119.0000	119.1200	118.2100	118.2100	+7.826%	8	335	+12.385%
2026-06-16	108.8800	109.6300	108.8800	109.6300	+4.162%	2	335	+21.180%
2026-06-15	108.0000	108.0000	105.2500	105.2500	+12.748%	18	336	+26.223%
2026-06-12	93.3500	93.3500	93.3500	93.3500	+9.746%	3	340	+42.314%
2026-06-10	85.0800	85.0900	85.0600	85.0600	-9.027%	10	343	+56.184%
2026-06-09	94.0500	94.0500	87.9500	93.5000	+7.373%	7	343	+42.086%
2026-06-08	87.5000	87.5000	87.0800	87.0800	-6.366%	2	339	+52.561%
2026-06-05	87.7000	94.6800	87.7000	93.0000	+8.140%	4	340	+42.849%
2026-06-04	86.1800	86.1800	86.0000	86.0000	+8.558%	21	340	+54.477%
2026-06-03	79.2200	79.2200	79.2200	79.2200	-10.536%	1	359	+67.698%
2026-06-02	88.5500	88.5500	88.5500	88.5500	+7.856%	3	359	+50.028%
2026-06-01	82.1000	82.1000	82.1000	82.1000	-7.784%	3	359	+61.815%
2026-05-29	85.3400	89.0300	85.3400	89.0300	+3.271%	6	362	+49.219%
2026-05-28	85.3000	86.2100	85.3000	86.2100	+6.000%	14	364	+54.100%
2026-05-27	81.2900	81.3300	81.2900	81.3300	+14.276%	2	375	+63.347%
2026-05-22	71.1700	71.1700	71.1700	71.1700	+1.671%	5	376	+86.666%
2026-05-21	70.0000	70.0000	70.0000	70.0000	+22.807%	8	379	+89.786%
2026-05-18	57.0000	57.0000	57.0000	57.0000	0.000%	1	379	+133.070%
2026-05-15	57.0000	57.0000	57.0000	57.0000	-7.317%	1	379	+133.070%
2026-05-14	61.5000	61.5000	61.5000	61.5000	-5.530%	2	379	+116.016%
2026-05-13	66.0000	66.0000	65.0000	65.1000	-6.947%	22	358	+104.071%
2026-05-11	66.8000	70.0000	66.8000	69.9600	-1.465%	12	358	+89.894%
2026-05-08	71.0000	71.0000	71.0000	71.0000	-6.209%	15	354	+87.113%
2026-05-06	74.1200	75.7000	73.3500	75.7000	+27.120%	6	339	+75.495%
2026-05-05	59.0500	59.5500	59.0500	59.5500	+10.074%	2	343	+123.090%
2026-05-04	54.4000	54.4000	54.1000	54.1000	-10.133%	3	343	+145.564%
2026-05-01	60.2000	60.2000	60.2000	60.2000	+5.614%	9	352	+120.681%
2026-04-29	56.0000	57.0000	56.0000	57.0000	-0.123%	2	352	+133.070%
2026-04-27	57.0700	57.0700	57.0700	57.0700	+0.564%	1	351	+132.784%
2026-04-23	54.9000	56.7500	54.9000	56.7500	+11.078%	33	352	+134.097%
2026-04-22	58.9000	58.9000	47.3000	51.0900	-14.494%	38	366	+160.031%
2026-04-21	71.0000	71.0000	58.0000	59.7500	-19.583%	9	323	+122.343%
2026-04-16	75.5000	75.5000	74.3000	74.3000	-10.708%	6	323	+78.802%
2026-04-15	83.2100	83.2100	83.2100	83.2100	-0.096%	1	319	+59.656%
2026-04-09	83.2900	83.2900	83.2900	83.2900	+4.860%	1	320	+59.503%
2026-04-08	77.9000	80.9800	77.9000	79.4300	+21.825%	9	321	+67.254%
2026-04-07	65.2000	65.2000	65.2000	65.2000	+9.654%	2	320	+103.758%
2026-04-02	63.6500	63.6500	59.1100	59.4600	-13.826%	8	313	+123.428%
2026-04-01	69.0000	69.0000	69.0000	69.0000	+28.779%	1	313	+92.536%
2026-03-30	53.5800	53.5800	53.5800	53.5800	-12.164%	1	314	+147.947%
2026-03-26	65.0000	65.0000	61.0000	61.0000	-15.512%	2	315	+117.787%
2026-03-23	67.1700	72.2000	67.1700	72.2000	+17.878%	10	314	+84.003%
2026-03-20	61.2500	61.2500	61.2500	61.2500	-7.042%	1	310	+116.898%
2026-03-19	69.8700	69.8700	63.5000	65.8900	-11.557%	18	311	+101.624%
2026-03-17	74.5000	74.5000	74.5000	74.5000	-2.614%	1	307	+78.322%
2026-03-13	76.5000	76.5000	76.5000	76.5000	-4.613%	1	308	+73.660%
2026-03-12	78.8500	80.6000	76.6500	80.2000	-14.490%	12	308	+65.648%
2026-03-11	94.1500	94.1500	93.7900	93.7900	+0.633%	2	301	+41.646%
2026-03-05	93.2000	93.2000	93.2000	93.2000	-14.149%	1	300	+42.543%
2026-02-26	107.3000	108.5600	107.3000	108.5600	+0.416%	2	300	+22.375%
2026-02-24	108.1100	108.1100	108.1100	108.1100	+2.717%	1	301	+22.884%
2026-02-23	105.9000	106.0700	105.0000	105.2500	-2.501%	7	301	+26.223%
2026-02-20	105.4400	107.9500	105.4400	107.9500	+7.413%	6	300	+23.066%
2026-02-19	100.8500	100.8500	100.5000	100.5000	+4.688%	2	299	+32.189%
2026-02-18	96.0000	96.0000	96.0000	96.0000	-0.104%	1	297	+38.385%
2026-02-17	97.0000	97.3500	96.1000	96.1000	+9.205%	4	296	+38.241%
2026-02-11	88.0000	88.0000	88.0000	88.0000	+1.711%	1	296	+50.966%
2026-02-09	88.0500	88.0500	86.5200	86.5200	+11.567%	5	296	+53.548%
2026-01-30	77.1100	77.5500	77.1100	77.5500	+10.786%	5	294	+71.309%
2026-01-29	70.0000	70.0000	70.0000	70.0000	+0.647%	1	295	+89.786%
2026-01-28	69.5500	69.5500	69.5500	69.5500	+0.216%	1	296	+91.014%
2026-01-27	71.5000	71.5000	69.4000	69.4000	+6.687%	6	295	+91.427%
2026-01-23	71.5000	71.5000	65.0500	65.0500	-11.737%	8	294	+104.228%
2026-01-22	78.0000	78.0000	70.9300	73.7000	-18.519%	35	292	+80.258%
2026-01-21	90.4500	90.4500	90.4500	90.4500	-1.685%	2	286	+46.877%
2026-01-15	92.0000	92.0000	92.0000	92.0000	+2.347%	10	284	+44.402%
2026-01-14	89.8900	89.8900	89.8900	89.8900	-2.293%	2	274	+47.792%
2026-01-12	92.0000	92.0000	92.0000	92.0000	-5.301%	10	272	+44.402%
2026-01-07	94.3100	97.1500	94.3100	97.1500	+2.598%	2	269	+36.747%
2026-01-06	94.6900	94.6900	94.6900	94.6900	+5.445%	1	269	+40.300%
2026-01-02	89.8000	89.8000	89.8000	89.8000	+2.617%	1	269	+47.940%
2025-12-24	87.5100	87.5100	87.5100	87.5100	+0.702%	3	266	+51.811%
2025-12-23	86.9000	86.9000	86.9000	86.9000	+5.487%	1	266	+52.877%
2025-12-22	82.3800	82.3800	82.3800	82.3800	+3.845%	1	266	+61.265%
2025-12-19	79.3300	79.3300	79.3300	79.3300	-0.601%	1	266	+67.465%
2025-12-15	80.2500	80.2500	79.8100	79.8100	+3.636%	2	267	+66.458%
2025-12-12	69.0000	77.0100	69.0000	77.0100	+17.215%	2	266	+72.510%
2025-12-11	63.6000	65.7000	63.6000	65.7000	+6.105%	2	267	+102.207%
2025-12-10	61.3500	61.9200	61.3500	61.9200	-4.000%	15	267	+114.551%
2025-12-08	65.7500	65.7500	64.5000	64.5000	+3.365%	6	261	+105.969%
2025-12-05	64.3000	64.3000	62.4000	62.4000	-10.216%	4	266	+112.901%
2025-12-04	69.1000	69.5000	69.1000	69.5000	+5.784%	2	263	+91.151%
2025-12-03	65.7800	65.7800	65.7000	65.7000	-7.465%	2	264	+102.207%
2025-12-01	71.0000	71.0000	71.0000	71.0000	-4.093%	20	264	+87.113%
2025-11-28	74.0300	74.0300	74.0300	74.0300	+5.501%	1	284	+79.454%
2025-11-25	70.1700	70.1700	70.1700	70.1700	-3.480%	1	285	+89.326%
2025-11-24	72.7000	72.7000	72.7000	72.7000	+6.551%	4	286	+82.737%
2025-11-21	68.2300	68.2300	68.2300	68.2300	-5.236%	1	288	+94.709%
2025-11-20	81.9000	82.8000	72.0000	72.0000	-8.571%	10	288	+84.514%
2025-11-19	78.7500	78.7500	78.7500	78.7500	+4.029%	5	280	+68.698%
2025-11-18	75.7000	75.7000	75.7000	75.7000	-3.836%	1	285	+75.495%
2025-11-17	78.5000	78.7200	78.5000	78.7200	-5.202%	10	284	+68.763%
2025-11-14	83.0400	83.0400	83.0400	83.0400	-3.397%	1	287	+59.983%
2025-11-12	85.9600	85.9600	85.9600	85.9600	-0.911%	1	286	+54.549%
2025-11-10	87.1500	87.1500	85.0000	86.7500	+9.782%	3	285	+53.141%
2025-11-07	79.0200	79.0200	79.0200	79.0200	-10.943%	1	286	+68.122%
2025-10-31	87.6600	88.7300	87.6600	88.7300	-1.630%	3	286	+49.724%
2025-10-30	90.2000	90.2000	90.2000	90.2000	+0.838%	1	286	+47.284%
2025-10-29	90.0000	90.0000	89.4500	89.4500	+2.816%	5	286	+48.519%
2025-10-27	84.6200	87.0000	84.6200	87.0000	+6.748%	2	286	+52.701%
2025-10-24	84.5900	84.6500	81.5000	81.5000	-1.807%	21	286	+63.006%
2025-10-23	81.3200	83.0000	81.3000	83.0000	+8.924%	10	280	+60.060%
2025-10-22	84.0300	84.0300	76.0000	76.2000	-10.353%	17	277	+74.344%
2025-10-21	84.5700	85.0000	84.5700	85.0000	+4.809%	3	286	+56.294%
2025-10-20	81.9700	81.9700	81.1000	81.1000	+4.403%	3	286	+63.810%
2025-10-16	79.2700	79.2700	77.6800	77.6800	+1.662%	5	288	+71.022%
2025-10-13	74.0000	76.4100	74.0000	76.4100	-2.101%	7	292	+73.865%
2025-10-09	78.0000	78.0500	78.0000	78.0500	-4.887%	6	294	+70.211%
2025-10-08	82.0600	82.0600	82.0600	82.0600	+2.858%	1	293	+61.894%
2025-10-07	79.7800	79.7800	79.7800	79.7800	+0.987%	2	295	+66.520%
2025-09-30	79.0000	79.0000	79.0000	79.0000	+4.222%	1	295	+68.165%
2025-09-29	75.8000	75.8000	75.8000	75.8000	-3.990%	2	295	+75.264%
2025-09-24	78.9500	78.9500	78.9500	78.9500	-4.937%	1	297	+68.271%
2025-09-23	83.0500	83.0500	83.0500	83.0500	+6.858%	1	297	+59.964%
2025-09-22	78.2700	78.2700	77.7200	77.7200	-2.655%	2	298	+70.934%
2025-09-19	76.7800	79.8400	76.3500	79.8400	+5.066%	4	298	+66.395%
2025-09-18	76.0400	76.0400	75.9900	75.9900	+9.024%	2	299	+74.826%
2025-09-17	73.0300	73.0300	69.7000	69.7000	-6.718%	2	297	+90.603%
2025-09-16	72.5200	74.7200	72.5200	74.7200	+8.684%	18	299	+77.797%
2025-09-15	68.7500	68.7500	68.7500	68.7500	+6.589%	1	300	+93.236%
2025-09-12	64.5000	64.5000	64.5000	64.5000	-0.340%	1	300	+105.969%
2025-09-11	64.7200	64.7200	64.7200	64.7200	-0.584%	1	300	+105.269%
2025-09-10	65.1000	65.1000	65.1000	65.1000	+5.000%	1	300	+104.071%
2025-09-08	62.0000	62.0000	62.0000	62.0000	+3.506%	2	300	+114.274%
2025-09-05	59.9000	59.9000	59.9000	59.9000	-8.227%	5	302	+121.786%
2025-09-04	64.2000	65.2700	64.2000	65.2700	+10.871%	8	302	+103.539%
2025-09-02	58.8700	58.8700	58.8700	58.8700	-2.775%	2	298	+125.667%
2025-08-29	60.5500	60.5500	60.5500	60.5500	+0.199%	1	299	+119.405%
2025-08-28	60.4300	60.4300	60.4300	60.4300	+6.129%	2	299	+119.841%
2025-08-26	57.3600	57.6500	56.9400	56.9400	+3.264%	100	228	+133.316%
2025-08-25	55.1700	55.1700	55.1400	55.1400	+0.860%	3	228	+140.932%
2025-08-22	55.0000	55.0000	54.6700	54.6700	-3.239%	10	228	+143.003%
2025-08-21	58.1600	58.1600	56.5000	56.5000	+4.301%	18	222	+135.133%
2025-08-19	53.1500	54.1700	53.1500	54.1700	-3.112%	10	217	+145.246%
2025-08-18	55.9100	55.9100	55.9100	55.9100	-3.637%	2	217	+137.614%
2025-08-14	57.8700	58.0200	57.8700	58.0200	-0.821%	11	219	+128.973%
2025-08-13	59.0500	59.0500	57.0000	58.5000	-8.807%	7	220	+127.094%
2025-08-12	63.7800	64.4500	63.7500	64.1500	+3.719%	7	213	+107.093%
2025-08-11	60.7600	61.8500	60.7600	61.8500	+1.310%	2	217	+114.794%
2025-08-08	62.1500	62.1500	61.0500	61.0500	+6.082%	2	217	+117.609%
2025-08-07	59.9600	59.9600	57.5500	57.5500	-4.243%	15	217	+130.843%
2025-08-06	60.7000	60.7000	60.1000	60.1000	+0.167%	4	216	+121.048%
2025-08-05	59.3000	60.0000	59.3000	60.0000	-4.747%	3	216	+121.417%
2025-08-04	62.0000	62.9900	61.5500	62.9900	+6.672%	14	217	+110.906%
2025-08-01	59.0500	59.0500	59.0500	59.0500	-3.276%	1	228	+124.979%
2025-07-30	60.2000	61.0500	60.2000	61.0500	+2.090%	10	228	+117.609%
2025-07-29	59.8000	59.8000	59.8000	59.8000	+1.874%	5	218	+122.157%
2025-07-28	61.3000	61.3000	58.7000	58.7000	-1.262%	14	223	+126.320%
2025-07-24	57.0000	59.4500	57.0000	59.4500	+10.605%	7	211	+123.465%
2025-07-22	53.7500	53.7500	53.7500	53.7500	-2.609%	3	209	+147.163%
2025-07-21	54.4000	55.8000	54.4000	55.1900	-1.004%	8	206	+140.714%
2025-07-18	55.7500	56.0000	55.7500	55.7500	+6.332%	11	205	+138.296%
2025-07-17	57.0000	57.0000	52.4300	52.4300	-6.408%	30	211	+153.385%
2025-07-16	56.0200	56.0200	56.0200	56.0200	+0.973%	1	190	+137.147%
2025-07-15	55.6300	55.6300	55.4800	55.4800	+3.507%	2	190	+139.456%
2025-07-14	53.6000	53.6000	53.6000	53.6000	+8.899%	1	189	+147.854%
2025-07-11	49.2200	49.2200	49.2200	49.2200	+7.773%	1	189	+169.911%
2025-07-07	45.6700	45.6700	45.6700	45.6700	+6.855%	10	188	+190.891%
2025-07-02	43.4000	43.4000	42.7400	42.7400	-16.848%	4	178	+210.833%
2025-06-30	51.4000	51.4000	51.4000	51.4000	+0.784%	1	176	+158.463%
2025-06-27	53.0000	53.0000	51.0000	51.0000	+5.155%	3	177	+160.490%
2025-06-26	47.8000	50.1000	47.8000	48.5000	+4.301%	15	176	+173.918%
2025-06-25	46.5000	46.5000	46.5000	46.5000	+4.377%	2	175	+185.699%
2025-06-24	44.8000	44.8000	44.5500	44.5500	+12.188%	7	175	+198.204%
2025-06-20	39.7300	39.7300	39.7100	39.7100	+0.532%	12	174	+234.550%
2025-06-18	39.5000	39.5000	39.5000	39.5000	+2.199%	10	168	+236.329%
2025-06-17	39.0000	39.7000	38.6500	38.6500	-2.816%	7	168	+243.726%
2025-06-16	40.0000	40.0000	39.7700	39.7700	+4.685%	3	163	+234.046%
2025-06-13	38.9000	38.9000	37.9900	37.9900	-7.769%	144	162	+249.697%
2025-06-12	40.4600	41.8200	40.4600	41.1900	-7.438%	14	100	+222.530%
2025-06-11	44.5000	44.5000	44.5000	44.5000	+4.706%	2	97	+198.539%
2025-06-10	41.9200	43.8800	41.9000	42.5000	-17.186%	12	99	+212.588%
2025-06-06	50.3000	51.5000	50.3000	51.3200	+6.033%	12	90	+158.866%
2025-06-05	47.5500	48.4000	47.5500	48.4000	+1.234%	2	92	+174.483%
2025-06-04	47.6500	48.2500	47.6500	47.8100	+6.743%	10	90	+177.871%
2025-06-03	46.6000	46.6000	44.7900	44.7900	-0.929%	4	90	+196.606%
2025-06-02	44.7000	45.2100	44.6600	45.2100	+1.527%	15	92	+193.851%
2025-05-30	43.2000	44.5300	43.1700	44.5300	+4.653%	14	81	+198.338%
2025-05-29	43.0000	43.0900	42.5500	42.5500	-1.913%	5	78	+212.221%
2025-05-28	43.0400	43.3800	42.4600	43.3800	+7.138%	8	73	+206.247%
2025-05-27	40.4900	40.4900	40.4900	40.4900	+9.226%	1	70	+228.106%
2025-05-21	36.8500	37.0700	36.8500	37.0700	+1.423%	7	69	+258.376%
2025-05-20	36.5500	36.5500	36.5500	36.5500	+1.953%	2	69	+263.475%
2025-05-19	35.1500	35.8500	35.1000	35.8500	+25.262%	14	67	+270.572%
2025-05-14	28.2500	28.6200	28.2500	28.6200	+3.997%	5	79	+364.186%
2025-05-13	27.5200	27.5200	27.5200	27.5200	+7.500%	1	76	+382.740%
2025-05-08	25.4000	25.6000	25.4000	25.6000	+14.695%	4	76	+418.945%
2025-05-07	22.3200	22.3200	22.3200	22.3200	+0.995%	1	76	+495.206%
2025-05-06	22.1000	22.1000	22.1000	22.1000	-1.339%	1	76	+501.131%
2025-05-05	22.4000	22.4000	22.4000	22.4000	+4.771%	1	77	+493.080%
2025-05-02	21.2100	21.3800	21.2100	21.3800	+51.095%	4	77	+521.375%
2025-04-09	11.0600	14.1500	11.0600	14.1500	+41.218%	2	76	+838.869%
2025-04-04	12.3000	12.3000	10.0200	10.0200	-33.200%	48	75	+1,225.848%
2025-04-03	15.0000	15.0000	15.0000	15.0000	-19.355%	1	61	+785.667%
2025-03-31	18.6000	18.6000	18.6000	18.6000	-4.615%	1	60	+614.247%
2025-03-28	19.5000	19.5000	19.5000	19.5000	-8.879%	4	59	+581.282%
2025-03-27	21.4000	21.4000	21.4000	21.4000	-12.653%	5	57	+520.794%
2025-03-26	24.5000	24.5000	24.5000	24.5000	+0.410%	5	60	+442.245%
2025-03-25	24.2500	24.4000	24.2500	24.4000	+7.489%	4	55	+444.467%
2025-03-24	22.6500	22.7000	22.6500	22.7000	+3.182%	5	55	+485.242%
2025-03-19	22.0000	22.0000	22.0000	22.0000	+4.762%	1	55	+503.864%
2025-03-18	21.0000	21.0000	21.0000	21.0000	+13.821%	1	55	+532.619%
2025-03-12	18.5000	18.5000	18.4500	18.4500	+13.051%	8	55	+620.054%
2025-03-11	16.3200	16.3200	16.3200	16.3200	-11.545%	4	47	+714.032%
2025-03-06	18.4500	18.4500	18.4500	18.4500	-10.000%	1	45	+620.054%
2025-02-26	20.5000	20.5000	20.5000	20.5000	-15.811%	3	45	+548.049%
2025-02-18	24.3500	24.3500	24.3500	24.3500	+7.174%	3	42	+445.585%
2025-02-14	22.7200	22.7200	22.7200	22.7200	-2.238%	2	38	+484.727%
2025-02-11	23.4000	23.4000	23.2400	23.2400	+9.159%	5	38	+471.644%
2025-02-10	21.2900	21.2900	21.2900	21.2900	-2.025%	9	35	+524.002%
2025-02-07	21.7600	21.7600	21.7300	21.7300	+1.923%	10	26	+511.367%
2025-02-06	21.3200	21.3200	21.3200	21.3200	+0.329%	5	30	+523.124%
2025-02-03	21.2500	21.2500	21.2500	21.2500	+0.047%	2	25	+525.176%
2025-01-31	21.1800	21.2400	21.1800	21.2400	+15.435%	4	25	+525.471%
2025-01-29	18.6000	18.6000	18.4000	18.4000	+13.791%	3	23	+622.011%
2025-01-28	16.1700	16.1700	16.1700	16.1700	-1.402%	1	25	+721.583%
2025-01-27	16.4000	16.4000	16.4000	16.4000	-8.889%	1	24	+710.061%
2025-01-24	18.0000	18.0000	18.0000	18.0000	-10.000%	2	24	+638.056%
2025-01-23	21.8500	22.8600	20.0000	20.0000	+49.254%	5	23	+564.250%
2025-01-16	13.4000	13.4000	13.4000	13.4000	+22.711%	1	19	+891.418%
2025-01-06	10.9200	10.9200	10.9200	10.9200	+3.019%	1	19	+1,116.575%
2024-12-20	10.6000	10.6000	10.6000	10.6000	-37.278%	1	19	+1,153.302%
2024-11-08	16.9000	16.9000	16.9000	16.9000	+30.000%	2	19	+686.095%
2024-10-28	13.0000	13.0000	13.0000	13.0000	-11.864%	10	18	+921.923%
2024-10-23	14.7500	14.7500	14.7500	14.7500	-22.368%	5	8	+800.678%
2024-10-09	19.0000	19.0000	19.0000	19.0000	0.000%	4	4	+599.211%