Dark

GE20270115C270
GE Jan 15 2027 270.00 Call (GE270115C00270000)
option OPRA

EOD

Jun 26, 2026

107.05+2.245%(+2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	107.0500	107.0500	107.0500	107.0500	+2.245%	1	156	0.000%
2026-06-24	104.7000	104.7000	104.7000	104.7000	+2.587%	1	156	+2.245%
2026-06-18	105.3500	105.3500	102.0600	102.0600	+30.846%	3	159	+4.889%
2026-06-11	78.0000	78.0000	78.0000	78.0000	+6.282%	1	159	+37.244%
2026-06-02	73.3900	73.3900	73.3900	73.3900	-0.312%	1	159	+45.865%
2026-05-29	73.7000	73.7000	73.5000	73.6200	+5.548%	5	159	+45.409%
2026-05-28	69.7500	69.7500	69.7500	69.7500	+32.908%	3	159	+53.477%
2026-05-20	52.4800	52.4800	52.4800	52.4800	+17.827%	2	156	+103.982%
2026-05-18	44.5400	44.5400	44.5400	44.5400	-10.220%	1	156	+140.346%
2026-05-14	49.5500	49.6100	49.5500	49.6100	-11.332%	2	156	+115.783%
2026-05-11	55.9500	55.9500	55.9500	55.9500	-8.728%	1	155	+91.332%
2026-05-07	61.3000	61.3000	61.3000	61.3000	-0.873%	1	155	+74.633%
2026-05-06	57.1600	61.8400	57.1600	61.8400	+30.107%	3	154	+73.108%
2026-05-05	47.5300	47.5300	47.5300	47.5300	+6.331%	7	155	+125.226%
2026-05-04	44.7000	44.7000	44.7000	44.7000	-8.776%	6	151	+139.485%
2026-05-01	49.7000	49.7000	48.0000	49.0000	-2.254%	4	156	+118.469%
2026-04-30	50.0000	50.1300	50.0000	50.1300	+15.321%	2	156	+113.545%
2026-04-29	43.4000	43.5000	43.3000	43.4700	-0.046%	4	158	+146.262%
2026-04-27	44.9000	44.9000	43.4000	43.4900	-4.101%	5	158	+146.149%
2026-04-24	45.3500	46.0000	45.3500	45.3500	+4.589%	3	163	+136.053%
2026-04-23	42.0000	43.7000	40.7000	43.3600	+6.536%	13	163	+146.887%
2026-04-22	40.6000	40.7000	37.0000	40.7000	-14.316%	25	161	+163.022%
2026-04-21	51.9400	51.9400	46.8000	47.5000	-33.566%	18	153	+125.368%
2026-04-14	71.5000	71.5000	71.5000	71.5000	+8.415%	1	153	+49.720%
2026-04-08	65.9500	65.9500	65.9500	65.9500	+31.584%	2	153	+62.320%
2026-04-06	46.5500	50.1200	46.5500	50.1200	-10.803%	2	153	+113.587%
2026-04-01	56.1900	56.1900	56.1900	56.1900	+20.450%	4	153	+90.514%
2026-03-31	44.5000	46.6500	44.5000	46.6500	+9.021%	2	156	+129.475%
2026-03-30	44.2400	44.2400	42.7900	42.7900	-21.558%	7	156	+150.175%
2026-03-23	56.9000	58.9500	54.5500	54.5500	+1.451%	11	154	+96.242%
2026-03-20	53.7700	53.7700	53.7700	53.7700	+3.404%	1	154	+99.089%
2026-03-19	57.5600	57.5600	52.0000	52.0000	-17.460%	2	154	+105.865%
2026-03-16	63.0000	63.0000	63.0000	63.0000	+3.279%	1	155	+69.921%
2026-03-13	61.0000	61.0000	61.0000	61.0000	-6.728%	1	155	+75.492%
2026-03-12	72.1500	72.1500	65.4000	65.4000	-9.167%	2	155	+63.685%
2026-03-09	71.9800	72.0000	71.9800	72.0000	-7.905%	2	155	+48.681%
2026-03-06	78.1800	78.1800	78.1800	78.1800	-1.969%	1	154	+36.928%
2026-02-19	79.7500	79.7500	79.7500	79.7500	+13.929%	1	153	+34.232%
2026-02-12	70.0000	70.0000	70.0000	70.0000	-4.385%	2	153	+52.929%
2026-02-06	73.2100	73.2100	73.2100	73.2100	+12.285%	10	153	+46.223%
2026-02-04	67.0200	67.0200	65.2000	65.2000	+3.492%	3	163	+64.187%
2026-01-30	59.0000	63.0000	59.0000	63.0000	+9.375%	2	164	+69.921%
2026-01-29	57.6000	57.6000	57.6000	57.6000	+2.309%	1	164	+85.851%
2026-01-28	56.3000	56.3000	56.3000	56.3000	-1.228%	1	165	+90.142%
2026-01-27	60.0000	60.0000	57.0000	57.0000	-2.146%	3	164	+87.807%
2026-01-26	58.2000	58.2500	58.2000	58.2500	+1.836%	2	165	+83.777%
2026-01-22	61.5000	61.5000	57.2000	57.2000	-22.546%	6	165	+87.150%
2026-01-20	73.8500	73.8500	73.8500	73.8500	-8.386%	1	166	+44.956%
2026-01-13	80.6100	80.6100	80.6100	80.6100	+3.692%	1	166	+32.800%
2026-01-12	77.7400	77.7400	77.7400	77.7400	+12.667%	1	165	+37.703%
2026-01-08	69.0000	69.0000	69.0000	69.0000	-11.877%	1	165	+55.145%
2026-01-06	78.3000	78.3000	78.3000	78.3000	-4.570%	1	164	+36.718%
2026-01-05	82.0500	82.0500	82.0500	82.0500	+16.581%	1	164	+30.469%
2025-12-29	70.3800	70.3800	70.3800	70.3800	-4.569%	1	164	+52.103%
2025-12-23	73.7500	73.7500	73.7500	73.7500	+7.070%	7	163	+45.153%
2025-12-22	68.8800	68.8800	68.8800	68.8800	+2.821%	1	156	+55.415%
2025-12-19	66.9900	66.9900	66.9900	66.9900	+9.371%	1	156	+59.800%
2025-12-16	61.1800	61.2500	61.1800	61.2500	-9.661%	25	156	+74.776%
2025-12-15	67.8000	67.8000	67.8000	67.8000	+38.367%	1	169	+57.891%
2025-12-10	50.4600	50.4600	49.0000	49.0000	-7.021%	2	169	+118.469%
2025-12-08	52.7000	52.7000	52.7000	52.7000	+5.463%	1	171	+103.131%
2025-12-05	52.4800	52.4800	49.9700	49.9700	-13.186%	26	171	+114.229%
2025-12-04	58.6100	58.6100	57.5600	57.5600	+4.769%	3	170	+85.980%
2025-12-03	54.9400	54.9400	54.9400	54.9400	-2.761%	4	170	+94.849%
2025-12-02	56.5000	56.5000	56.5000	56.5000	+4.630%	1	170	+89.469%
2025-12-01	54.0000	54.0000	54.0000	54.0000	-4.846%	3	170	+98.241%
2025-11-21	56.7500	56.7500	56.7500	56.7500	-4.461%	3	167	+88.634%
2025-11-20	65.6000	65.6000	59.4000	59.4000	-6.750%	5	170	+80.219%
2025-11-18	63.2500	63.7000	63.2500	63.7000	-2.000%	4	173	+68.053%
2025-11-17	65.0000	65.0000	65.0000	65.0000	-11.840%	1	170	+64.692%
2025-11-12	73.7500	73.7500	73.7300	73.7300	-1.693%	3	173	+45.192%
2025-11-11	75.0000	75.0000	75.0000	75.0000	+8.696%	1	173	+42.733%
2025-11-07	69.0000	69.0000	69.0000	69.0000	+9.524%	1	174	+55.145%
2025-10-22	68.3500	68.3500	63.0000	63.0000	-16.223%	7	174	+69.921%
2025-10-21	75.2000	75.2000	75.2000	75.2000	+10.102%	1	174	+42.354%
2025-10-20	68.4500	68.4500	68.1500	68.3000	+4.354%	4	174	+56.735%
2025-10-14	65.0000	65.4500	65.0000	65.4500	+5.650%	3	173	+63.560%
2025-10-10	61.9500	61.9500	61.9500	61.9500	-7.052%	1	174	+72.801%
2025-10-01	66.6500	66.6500	66.6500	66.6500	-1.039%	1	174	+60.615%
2025-09-30	67.3500	67.3500	67.3500	67.3500	+7.950%	1	174	+58.946%
2025-09-29	64.0000	64.0000	62.3900	62.3900	-7.061%	3	175	+71.582%
2025-09-24	67.1300	67.1300	67.1300	67.1300	-1.670%	4	175	+59.467%
2025-09-23	70.0800	70.0800	68.2700	68.2700	+2.323%	6	179	+56.804%
2025-09-22	66.3300	66.7200	65.6300	66.7200	-0.906%	6	179	+60.447%
2025-09-19	66.5000	67.3300	66.5000	67.3300	+8.248%	11	180	+58.993%
2025-09-18	62.6500	62.6500	62.2000	62.2000	+3.667%	7	180	+72.106%
2025-09-16	59.5100	60.0000	59.5100	60.0000	+6.007%	20	175	+78.417%
2025-09-15	53.6500	56.6000	53.6500	56.6000	+6.792%	3	177	+89.134%
2025-09-12	53.3400	53.3400	53.0000	53.0000	-4.745%	5	177	+101.981%
2025-09-11	55.6400	55.6400	55.6400	55.6400	+7.725%	5	178	+92.398%
2025-09-10	51.6500	51.6500	51.6500	51.6500	+3.715%	2	178	+107.260%
2025-09-09	49.8000	49.8000	49.8000	49.8000	-5.143%	5	178	+114.960%
2025-09-08	53.8600	53.8600	52.5000	52.5000	-0.662%	6	178	+103.905%
2025-09-04	49.6500	52.8500	49.6500	52.8500	+7.637%	3	183	+102.554%
2025-09-03	49.8000	49.8000	48.9600	49.1000	+2.784%	4	183	+118.024%
2025-09-02	47.7700	47.7700	47.7700	47.7700	-4.460%	2	183	+124.095%
2025-08-28	50.0000	50.0000	50.0000	50.0000	+9.004%	1	181	+114.100%
2025-08-26	45.8700	45.8700	45.8700	45.8700	+4.250%	10	181	+133.377%
2025-08-25	45.8500	46.1800	44.0000	44.0000	-0.789%	30	181	+143.295%
2025-08-22	47.9000	47.9000	44.2500	44.3500	-4.706%	46	171	+141.375%
2025-08-21	47.5000	47.5000	46.5400	46.5400	+4.116%	2	153	+130.017%
2025-08-20	42.7300	44.7900	42.7300	44.7000	+2.641%	12	153	+139.485%
2025-08-19	44.7500	45.4500	43.5500	43.5500	-3.608%	3	149	+145.809%
2025-08-18	45.3000	45.3000	45.1800	45.1800	+0.066%	2	150	+136.941%
2025-08-15	46.1000	46.1000	43.4600	45.1500	-4.485%	38	150	+137.099%
2025-08-14	48.0000	48.3000	46.9400	47.2700	+3.662%	10	126	+126.465%
2025-08-13	46.9500	47.1500	44.4000	45.6000	-10.938%	25	127	+134.759%
2025-08-12	51.2000	51.2000	51.2000	51.2000	+2.626%	1	106	+109.082%
2025-08-11	50.5000	50.6000	49.8900	49.8900	-1.984%	9	106	+114.572%
2025-08-08	50.0500	50.9000	50.0500	50.9000	+1.496%	2	113	+110.314%
2025-08-06	48.9000	50.1500	48.9000	50.1500	+6.250%	16	113	+113.460%
2025-08-05	49.1200	49.1200	47.2000	47.2000	-8.527%	3	99	+126.801%
2025-08-04	51.6000	51.6000	51.6000	51.6000	+11.664%	5	99	+107.461%
2025-08-01	46.5200	46.5200	46.2100	46.2100	-5.694%	5	95	+131.660%
2025-07-31	50.4100	50.4100	49.0000	49.0000	-0.020%	2	91	+118.469%
2025-07-30	49.0100	49.0100	49.0100	49.0100	+1.955%	1	92	+118.425%
2025-07-28	48.3000	48.3000	48.0700	48.0700	-3.764%	6	91	+122.696%
2025-07-25	50.0000	50.0000	49.9500	49.9500	+13.523%	31	97	+114.314%
2025-07-23	44.0000	44.0000	44.0000	44.0000	-2.547%	3	76	+143.295%
2025-07-21	45.1500	45.1500	45.1500	45.1500	+0.781%	5	73	+137.099%
2025-07-18	48.1500	48.1500	44.8000	44.8000	+4.795%	34	72	+138.951%
2025-07-17	47.1600	48.2000	42.0900	42.7500	-9.447%	31	59	+150.409%
2025-07-16	46.5000	47.2100	46.4200	47.2100	+6.810%	30	52	+126.753%
2025-07-15	44.7400	44.7400	44.2000	44.2000	+2.126%	2	36	+142.195%
2025-07-14	43.2800	43.2800	43.2800	43.2800	+5.304%	1	34	+147.343%
2025-07-11	41.1000	41.1000	41.1000	41.1000	+15.905%	1	34	+160.462%
2025-07-02	35.4600	35.4600	35.4600	35.4600	-15.571%	2	33	+201.889%
2025-06-30	41.7500	42.0000	41.7500	42.0000	+26.316%	2	36	+154.881%
2025-06-12	32.6700	33.2500	32.6700	33.2500	+1.218%	6	34	+221.955%
2025-06-10	31.9500	32.8500	31.9500	32.8500	-15.466%	2	33	+225.875%
2025-06-09	38.8600	38.8600	38.8600	38.8600	-1.245%	2	31	+175.476%
2025-06-04	38.4100	39.3500	38.4100	39.3500	+6.726%	7	29	+172.046%
2025-06-03	36.8700	36.8700	36.8700	36.8700	+3.567%	5	25	+190.344%
2025-05-30	35.6000	35.6000	35.6000	35.6000	+4.094%	4	30	+200.702%
2025-05-29	34.2000	34.2000	34.2000	34.2000	-2.146%	1	30	+213.012%
2025-05-28	34.9500	34.9500	34.9500	34.9500	+7.870%	1	29	+206.295%
2025-05-27	32.4000	32.4000	32.4000	32.4000	+12.578%	1	28	+230.401%
2025-05-21	28.8500	28.8500	28.6700	28.7800	+5.036%	5	27	+271.960%
2025-05-20	27.9700	27.9700	27.4000	27.4000	+0.330%	6	25	+290.693%
2025-05-19	26.9000	27.3100	26.9000	27.3100	+30.048%	13	19	+291.981%
2025-05-14	21.0000	21.0000	21.0000	21.0000	+2.389%	2	15	+409.762%
2025-05-13	20.5100	20.5100	20.5100	20.5100	+101.078%	1	13	+421.941%
2025-04-22	10.2000	10.2000	10.2000	10.2000	-19.368%	2	12	+949.510%
2025-03-07	12.7500	12.7500	12.6500	12.6500	+17.674%	6	10	+746.245%
2025-01-22	10.7500	10.7500	10.7500	10.7500	-7.328%	1	7	+895.814%
2025-01-21	11.6000	11.6000	11.6000	11.6000	+56.757%	2	8	+822.845%
2024-12-11	7.4000	7.4000	7.4000	7.4000	-39.344%	1	6	+1,346.622%
2024-11-13	12.2000	12.2000	12.2000	12.2000	+22.000%	2	5	+777.459%
2024-11-07	10.2000	10.2000	10.0000	10.0000	-7.407%	3	3	+970.500%
2024-10-24	10.8000	10.8000	10.8000	10.8000	-2.703%	2	1	+891.204%
2024-10-22	11.1000	11.1000	11.1000	11.1000	-26.000%	1	2	+864.414%
2024-10-21	15.0000	15.0000	15.0000	15.0000	+13.636%	2	3	+613.667%
2024-09-23	13.5000	13.5000	13.2000	13.2000	0.000%	2	2	+710.985%