Dark

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

Inactive

Aug 20, 2026

84.11-22.835%(-24.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	84.1100	84.1100	84.1100	84.1100	-22.835%	1	151	0.000%
2026-08-18	109.0000	109.0000	109.0000	109.0000	-0.329%	1	152	-22.835%
2026-08-11	109.3600	109.3600	109.3600	109.3600	-8.867%	1	152	-23.089%
2026-08-05	121.3000	121.3000	120.0000	120.0000	+3.448%	2	153	-29.908%
2026-08-04	116.0000	116.0000	116.0000	116.0000	+7.298%	1	154	-27.491%
2026-08-03	103.3700	108.1100	103.3400	108.1100	+6.407%	11	155	-22.200%
2026-07-28	104.8000	104.8000	99.3500	101.6000	+17.879%	3	156	-17.215%
2026-07-22	86.1900	86.1900	86.1900	86.1900	+1.904%	3	158	-2.413%
2026-07-16	91.3900	91.3900	84.5800	84.5800	-13.517%	3	157	-0.556%
2026-07-13	97.8000	97.8000	97.8000	97.8000	-0.529%	1	156	-13.998%
2026-07-08	98.3200	98.3200	98.3200	98.3200	-16.395%	1	156	-14.453%
2026-07-06	117.6000	117.6000	117.6000	117.6000	+1.730%	1	156	-28.478%
2026-07-02	115.6000	115.6000	115.6000	115.6000	+7.987%	1	156	-27.240%
2026-06-26	107.0500	107.0500	107.0500	107.0500	+2.245%	1	156	-21.429%
2026-06-24	104.7000	104.7000	104.7000	104.7000	+2.587%	1	156	-19.666%
2026-06-18	105.3500	105.3500	102.0600	102.0600	+30.846%	3	159	-17.588%
2026-06-11	78.0000	78.0000	78.0000	78.0000	+6.282%	1	159	+7.833%
2026-06-02	73.3900	73.3900	73.3900	73.3900	-0.312%	1	159	+14.607%
2026-05-29	73.7000	73.7000	73.5000	73.6200	+5.548%	5	159	+14.249%
2026-05-28	69.7500	69.7500	69.7500	69.7500	+32.908%	3	159	+20.588%
2026-05-20	52.4800	52.4800	52.4800	52.4800	+17.827%	2	156	+60.271%
2026-05-18	44.5400	44.5400	44.5400	44.5400	-10.220%	1	156	+88.841%
2026-05-14	49.5500	49.6100	49.5500	49.6100	-11.332%	2	156	+69.542%
2026-05-11	55.9500	55.9500	55.9500	55.9500	-8.728%	1	155	+50.331%
2026-05-07	61.3000	61.3000	61.3000	61.3000	-0.873%	1	155	+37.210%
2026-05-06	57.1600	61.8400	57.1600	61.8400	+30.107%	3	154	+36.012%
2026-05-05	47.5300	47.5300	47.5300	47.5300	+6.331%	7	155	+76.962%
2026-05-04	44.7000	44.7000	44.7000	44.7000	-8.776%	6	151	+88.166%
2026-05-01	49.7000	49.7000	48.0000	49.0000	-2.254%	4	156	+71.653%
2026-04-30	50.0000	50.1300	50.0000	50.1300	+15.321%	2	156	+67.784%
2026-04-29	43.4000	43.5000	43.3000	43.4700	-0.046%	4	158	+93.490%
2026-04-27	44.9000	44.9000	43.4000	43.4900	-4.101%	5	158	+93.401%
2026-04-24	45.3500	46.0000	45.3500	45.3500	+4.589%	3	163	+85.469%
2026-04-23	42.0000	43.7000	40.7000	43.3600	+6.536%	13	163	+93.981%
2026-04-22	40.6000	40.7000	37.0000	40.7000	-14.316%	25	161	+106.658%
2026-04-21	51.9400	51.9400	46.8000	47.5000	-33.566%	18	153	+77.074%
2026-04-14	71.5000	71.5000	71.5000	71.5000	+8.415%	1	153	+17.636%
2026-04-08	65.9500	65.9500	65.9500	65.9500	+31.584%	2	153	+27.536%
2026-04-06	46.5500	50.1200	46.5500	50.1200	-10.803%	2	153	+67.817%
2026-04-01	56.1900	56.1900	56.1900	56.1900	+20.450%	4	153	+49.689%
2026-03-31	44.5000	46.6500	44.5000	46.6500	+9.021%	2	156	+80.300%
2026-03-30	44.2400	44.2400	42.7900	42.7900	-21.558%	7	156	+96.565%
2026-03-23	56.9000	58.9500	54.5500	54.5500	+1.451%	11	154	+54.189%
2026-03-20	53.7700	53.7700	53.7700	53.7700	+3.404%	1	154	+56.426%
2026-03-19	57.5600	57.5600	52.0000	52.0000	-17.460%	2	154	+61.750%
2026-03-16	63.0000	63.0000	63.0000	63.0000	+3.279%	1	155	+33.508%
2026-03-13	61.0000	61.0000	61.0000	61.0000	-6.728%	1	155	+37.885%
2026-03-12	72.1500	72.1500	65.4000	65.4000	-9.167%	2	155	+28.609%
2026-03-09	71.9800	72.0000	71.9800	72.0000	-7.905%	2	155	+16.819%
2026-03-06	78.1800	78.1800	78.1800	78.1800	-1.969%	1	154	+7.585%
2026-02-19	79.7500	79.7500	79.7500	79.7500	+13.929%	1	153	+5.467%
2026-02-12	70.0000	70.0000	70.0000	70.0000	-4.385%	2	153	+20.157%
2026-02-06	73.2100	73.2100	73.2100	73.2100	+12.285%	10	153	+14.889%
2026-02-04	67.0200	67.0200	65.2000	65.2000	+3.492%	3	163	+29.003%
2026-01-30	59.0000	63.0000	59.0000	63.0000	+9.375%	2	164	+33.508%
2026-01-29	57.6000	57.6000	57.6000	57.6000	+2.309%	1	164	+46.024%
2026-01-28	56.3000	56.3000	56.3000	56.3000	-1.228%	1	165	+49.396%
2026-01-27	60.0000	60.0000	57.0000	57.0000	-2.146%	3	164	+47.561%
2026-01-26	58.2000	58.2500	58.2000	58.2500	+1.836%	2	165	+44.395%
2026-01-22	61.5000	61.5000	57.2000	57.2000	-22.546%	6	165	+47.045%
2026-01-20	73.8500	73.8500	73.8500	73.8500	-8.386%	1	166	+13.893%
2026-01-13	80.6100	80.6100	80.6100	80.6100	+3.692%	1	166	+4.342%
2026-01-12	77.7400	77.7400	77.7400	77.7400	+12.667%	1	165	+8.194%
2026-01-08	69.0000	69.0000	69.0000	69.0000	-11.877%	1	165	+21.899%
2026-01-06	78.3000	78.3000	78.3000	78.3000	-4.570%	1	164	+7.420%
2026-01-05	82.0500	82.0500	82.0500	82.0500	+16.581%	1	164	+2.511%
2025-12-29	70.3800	70.3800	70.3800	70.3800	-4.569%	1	164	+19.508%
2025-12-23	73.7500	73.7500	73.7500	73.7500	+7.070%	7	163	+14.047%
2025-12-22	68.8800	68.8800	68.8800	68.8800	+2.821%	1	156	+22.111%
2025-12-19	66.9900	66.9900	66.9900	66.9900	+9.371%	1	156	+25.556%
2025-12-16	61.1800	61.2500	61.1800	61.2500	-9.661%	25	156	+37.322%
2025-12-15	67.8000	67.8000	67.8000	67.8000	+38.367%	1	169	+24.056%
2025-12-10	50.4600	50.4600	49.0000	49.0000	-7.021%	2	169	+71.653%
2025-12-08	52.7000	52.7000	52.7000	52.7000	+5.463%	1	171	+59.602%
2025-12-05	52.4800	52.4800	49.9700	49.9700	-13.186%	26	171	+68.321%
2025-12-04	58.6100	58.6100	57.5600	57.5600	+4.769%	3	170	+46.126%
2025-12-03	54.9400	54.9400	54.9400	54.9400	-2.761%	4	170	+53.094%
2025-12-02	56.5000	56.5000	56.5000	56.5000	+4.630%	1	170	+48.867%
2025-12-01	54.0000	54.0000	54.0000	54.0000	-4.846%	3	170	+55.759%
2025-11-21	56.7500	56.7500	56.7500	56.7500	-4.461%	3	167	+48.211%
2025-11-20	65.6000	65.6000	59.4000	59.4000	-6.750%	5	170	+41.599%
2025-11-18	63.2500	63.7000	63.2500	63.7000	-2.000%	4	173	+32.041%
2025-11-17	65.0000	65.0000	65.0000	65.0000	-11.840%	1	170	+29.400%
2025-11-12	73.7500	73.7500	73.7300	73.7300	-1.693%	3	173	+14.078%
2025-11-11	75.0000	75.0000	75.0000	75.0000	+8.696%	1	173	+12.147%
2025-11-07	69.0000	69.0000	69.0000	69.0000	+9.524%	1	174	+21.899%
2025-10-22	68.3500	68.3500	63.0000	63.0000	-16.223%	7	174	+33.508%
2025-10-21	75.2000	75.2000	75.2000	75.2000	+10.102%	1	174	+11.848%
2025-10-20	68.4500	68.4500	68.1500	68.3000	+4.354%	4	174	+23.148%
2025-10-14	65.0000	65.4500	65.0000	65.4500	+5.650%	3	173	+28.510%
2025-10-10	61.9500	61.9500	61.9500	61.9500	-7.052%	1	174	+35.771%
2025-10-01	66.6500	66.6500	66.6500	66.6500	-1.039%	1	174	+26.197%
2025-09-30	67.3500	67.3500	67.3500	67.3500	+7.950%	1	174	+24.885%
2025-09-29	64.0000	64.0000	62.3900	62.3900	-7.061%	3	175	+34.813%
2025-09-24	67.1300	67.1300	67.1300	67.1300	-1.670%	4	175	+25.294%
2025-09-23	70.0800	70.0800	68.2700	68.2700	+2.323%	6	179	+23.202%
2025-09-22	66.3300	66.7200	65.6300	66.7200	-0.906%	6	179	+26.064%
2025-09-19	66.5000	67.3300	66.5000	67.3300	+8.248%	11	180	+24.922%
2025-09-18	62.6500	62.6500	62.2000	62.2000	+3.667%	7	180	+35.225%
2025-09-16	59.5100	60.0000	59.5100	60.0000	+6.007%	20	175	+40.183%
2025-09-15	53.6500	56.6000	53.6500	56.6000	+6.792%	3	177	+48.604%
2025-09-12	53.3400	53.3400	53.0000	53.0000	-4.745%	5	177	+58.698%
2025-09-11	55.6400	55.6400	55.6400	55.6400	+7.725%	5	178	+51.168%
2025-09-10	51.6500	51.6500	51.6500	51.6500	+3.715%	2	178	+62.846%
2025-09-09	49.8000	49.8000	49.8000	49.8000	-5.143%	5	178	+68.896%
2025-09-08	53.8600	53.8600	52.5000	52.5000	-0.662%	6	178	+60.210%
2025-09-04	49.6500	52.8500	49.6500	52.8500	+7.637%	3	183	+59.149%
2025-09-03	49.8000	49.8000	48.9600	49.1000	+2.784%	4	183	+71.303%
2025-09-02	47.7700	47.7700	47.7700	47.7700	-4.460%	2	183	+76.073%
2025-08-28	50.0000	50.0000	50.0000	50.0000	+9.004%	1	181	+68.220%
2025-08-26	45.8700	45.8700	45.8700	45.8700	+4.250%	10	181	+83.366%
2025-08-25	45.8500	46.1800	44.0000	44.0000	-0.789%	30	181	+91.159%
2025-08-22	47.9000	47.9000	44.2500	44.3500	-4.706%	46	171	+89.651%
2025-08-21	47.5000	47.5000	46.5400	46.5400	+4.116%	2	153	+80.726%
2025-08-20	42.7300	44.7900	42.7300	44.7000	+2.641%	12	153	+88.166%
2025-08-19	44.7500	45.4500	43.5500	43.5500	-3.608%	3	149	+93.134%
2025-08-18	45.3000	45.3000	45.1800	45.1800	+0.066%	2	150	+86.166%
2025-08-15	46.1000	46.1000	43.4600	45.1500	-4.485%	38	150	+86.290%
2025-08-14	48.0000	48.3000	46.9400	47.2700	+3.662%	10	126	+77.935%
2025-08-13	46.9500	47.1500	44.4000	45.6000	-10.938%	25	127	+84.452%
2025-08-12	51.2000	51.2000	51.2000	51.2000	+2.626%	1	106	+64.277%
2025-08-11	50.5000	50.6000	49.8900	49.8900	-1.984%	9	106	+68.591%
2025-08-08	50.0500	50.9000	50.0500	50.9000	+1.496%	2	113	+65.246%
2025-08-06	48.9000	50.1500	48.9000	50.1500	+6.250%	16	113	+67.717%
2025-08-05	49.1200	49.1200	47.2000	47.2000	-8.527%	3	99	+78.199%
2025-08-04	51.6000	51.6000	51.6000	51.6000	+11.664%	5	99	+63.004%
2025-08-01	46.5200	46.5200	46.2100	46.2100	-5.694%	5	95	+82.017%
2025-07-31	50.4100	50.4100	49.0000	49.0000	-0.020%	2	91	+71.653%
2025-07-30	49.0100	49.0100	49.0100	49.0100	+1.955%	1	92	+71.618%
2025-07-28	48.3000	48.3000	48.0700	48.0700	-3.764%	6	91	+74.974%
2025-07-25	50.0000	50.0000	49.9500	49.9500	+13.523%	31	97	+68.388%
2025-07-23	44.0000	44.0000	44.0000	44.0000	-2.547%	3	76	+91.159%
2025-07-21	45.1500	45.1500	45.1500	45.1500	+0.781%	5	73	+86.290%
2025-07-18	48.1500	48.1500	44.8000	44.8000	+4.795%	34	72	+87.746%
2025-07-17	47.1600	48.2000	42.0900	42.7500	-9.447%	31	59	+96.749%
2025-07-16	46.5000	47.2100	46.4200	47.2100	+6.810%	30	52	+78.161%
2025-07-15	44.7400	44.7400	44.2000	44.2000	+2.126%	2	36	+90.294%
2025-07-14	43.2800	43.2800	43.2800	43.2800	+5.304%	1	34	+94.339%
2025-07-11	41.1000	41.1000	41.1000	41.1000	+15.905%	1	34	+104.647%
2025-07-02	35.4600	35.4600	35.4600	35.4600	-15.571%	2	33	+137.197%
2025-06-30	41.7500	42.0000	41.7500	42.0000	+26.316%	2	36	+100.262%
2025-06-12	32.6700	33.2500	32.6700	33.2500	+1.218%	6	34	+152.962%
2025-06-10	31.9500	32.8500	31.9500	32.8500	-15.466%	2	33	+156.043%
2025-06-09	38.8600	38.8600	38.8600	38.8600	-1.245%	2	31	+116.444%
2025-06-04	38.4100	39.3500	38.4100	39.3500	+6.726%	7	29	+113.748%
2025-06-03	36.8700	36.8700	36.8700	36.8700	+3.567%	5	25	+128.126%
2025-05-30	35.6000	35.6000	35.6000	35.6000	+4.094%	4	30	+136.264%
2025-05-29	34.2000	34.2000	34.2000	34.2000	-2.146%	1	30	+145.936%
2025-05-28	34.9500	34.9500	34.9500	34.9500	+7.870%	1	29	+140.658%
2025-05-27	32.4000	32.4000	32.4000	32.4000	+12.578%	1	28	+159.599%
2025-05-21	28.8500	28.8500	28.6700	28.7800	+5.036%	5	27	+192.252%
2025-05-20	27.9700	27.9700	27.4000	27.4000	+0.330%	6	25	+206.971%
2025-05-19	26.9000	27.3100	26.9000	27.3100	+30.048%	13	19	+207.982%
2025-05-14	21.0000	21.0000	21.0000	21.0000	+2.389%	2	15	+300.524%
2025-05-13	20.5100	20.5100	20.5100	20.5100	+101.078%	1	13	+310.093%
2025-04-22	10.2000	10.2000	10.2000	10.2000	-19.368%	2	12	+724.608%
2025-03-07	12.7500	12.7500	12.6500	12.6500	+17.674%	6	10	+564.901%
2025-01-22	10.7500	10.7500	10.7500	10.7500	-7.328%	1	7	+682.419%
2025-01-21	11.6000	11.6000	11.6000	11.6000	+56.757%	2	8	+625.086%
2024-12-11	7.4000	7.4000	7.4000	7.4000	-39.344%	1	6	+1,036.622%
2024-11-13	12.2000	12.2000	12.2000	12.2000	+22.000%	2	5	+589.426%
2024-11-07	10.2000	10.2000	10.0000	10.0000	-7.407%	3	3	+741.100%
2024-10-24	10.8000	10.8000	10.8000	10.8000	-2.703%	2	1	+678.796%
2024-10-22	11.1000	11.1000	11.1000	11.1000	-26.000%	1	2	+657.748%
2024-10-21	15.0000	15.0000	15.0000	15.0000	+13.636%	2	3	+460.733%
2024-09-23	13.5000	13.5000	13.2000	13.2000	0.000%	2	2	+537.197%