Dark

GE20270115C280
GE Jan 15 2027 280.00 Call (GE270115C00280000)
option OPRA

EOD

Jul 1, 2026

107.67+1.835%(+1.94)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	107.6700	107.6700	107.6700	107.6700	+1.835%	10	172	0.000%
2026-06-29	101.2000	105.7300	101.2000	105.7300	+4.116%	6	176	+1.835%
2026-06-26	101.5500	101.5500	101.5500	101.5500	-2.749%	4	176	+6.027%
2026-06-25	104.4200	104.4200	104.4200	104.4200	+4.316%	1	176	+3.112%
2026-06-24	97.8500	100.1000	97.8500	100.1000	+9.030%	6	177	+7.562%
2026-06-22	91.8100	91.8100	91.8100	91.8100	-2.949%	1	183	+17.275%
2026-06-17	93.4000	95.0000	93.4000	94.6000	+7.500%	3	187	+13.816%
2026-06-16	86.0000	88.0000	86.0000	88.0000	+6.024%	3	187	+22.352%
2026-06-15	83.0000	83.0000	83.0000	83.0000	+9.934%	3	190	+29.723%
2026-06-12	75.5000	75.5000	75.5000	75.5000	+15.975%	1	193	+42.609%
2026-06-11	65.1000	65.1000	65.1000	65.1000	+4.160%	1	194	+65.392%
2026-06-10	63.4000	63.4000	62.5000	62.5000	-11.723%	7	195	+72.272%
2026-06-09	71.0000	71.2100	70.8000	70.8000	+7.436%	25	197	+52.076%
2026-06-08	68.0000	68.0000	64.8500	65.9000	-8.877%	25	201	+63.384%
2026-06-05	71.5100	72.3200	71.5100	72.3200	+2.947%	3	189	+48.880%
2026-06-04	65.7000	70.2500	65.7000	70.2500	+16.889%	4	189	+53.267%
2026-06-03	58.7000	62.4300	58.7000	60.1000	-7.467%	8	189	+79.151%
2026-06-02	62.1000	64.9500	62.1000	64.9500	+6.458%	2	189	+65.774%
2026-06-01	63.2900	63.2900	61.0100	61.0100	-8.090%	9	190	+76.479%
2026-05-29	64.2000	67.5000	64.2000	66.3800	+2.123%	13	183	+62.202%
2026-05-28	64.0000	65.0000	64.0000	65.0000	+4.000%	3	184	+65.646%
2026-05-27	59.5000	62.5000	59.5000	62.5000	+6.112%	4	184	+72.272%
2026-05-26	56.2800	59.0000	56.2100	58.9000	+13.378%	9	187	+82.801%
2026-05-22	49.0000	51.9500	49.0000	51.9500	+3.239%	8	196	+107.257%
2026-05-21	45.6500	50.7000	45.6500	50.3200	+4.204%	5	196	+113.971%
2026-05-20	45.9600	48.2900	45.9600	48.2900	+18.503%	7	196	+122.965%
2026-05-19	40.7500	40.7500	40.7500	40.7500	+2.207%	2	203	+164.221%
2026-05-18	40.6500	40.6500	38.4500	39.8700	+3.023%	4	203	+170.053%
2026-05-15	38.8000	38.8000	37.5500	38.7000	-11.845%	15	203	+178.217%
2026-05-14	44.0000	44.0000	43.9000	43.9000	-7.384%	32	197	+145.262%
2026-05-13	48.5200	48.5200	47.4000	47.4000	-3.403%	6	198	+127.152%
2026-05-12	46.2500	49.0700	46.2500	49.0700	-2.985%	2	198	+119.421%
2026-05-11	51.4500	51.4500	50.5800	50.5800	+3.224%	13	198	+112.871%
2026-05-08	52.5500	52.5500	49.0000	49.0000	-9.259%	3	210	+119.735%
2026-05-07	54.0000	54.0000	54.0000	54.0000	-2.685%	3	209	+99.389%
2026-05-06	53.0000	56.0000	50.0000	55.4900	+35.341%	15	212	+94.035%
2026-05-05	39.9000	43.4000	39.9000	41.0000	+9.655%	5	218	+162.610%
2026-05-04	41.2300	43.5000	37.3900	37.3900	-10.976%	17	221	+187.965%
2026-05-01	41.9300	43.2500	41.9300	42.0000	-1.869%	14	216	+156.357%
2026-04-30	44.3000	44.3500	42.5500	42.8000	+12.780%	6	216	+151.565%
2026-04-29	38.7500	40.0000	37.9000	37.9500	-13.019%	9	220	+183.715%
2026-04-28	40.5200	43.6300	38.7000	43.6300	+6.415%	10	213	+146.780%
2026-04-27	38.4000	41.0000	38.0000	41.0000	+3.797%	19	214	+162.610%
2026-04-24	38.5900	40.0000	38.5900	39.5000	+16.176%	10	200	+172.582%
2026-04-23	36.3000	38.1600	34.0000	34.0000	-2.017%	21	204	+216.676%
2026-04-22	39.0000	39.0000	33.0900	34.7000	-17.870%	66	189	+210.288%
2026-04-21	53.7500	53.7500	40.4000	42.2500	-22.901%	26	158	+154.840%
2026-04-20	54.8000	54.8000	54.8000	54.8000	-7.119%	1	158	+96.478%
2026-04-17	60.5000	61.4900	59.0000	59.0000	+12.402%	7	157	+82.492%
2026-04-16	55.4000	55.4000	52.4900	52.4900	-14.162%	9	158	+105.125%
2026-04-13	57.8700	61.1500	57.8700	61.1500	+4.853%	3	165	+76.075%
2026-04-10	58.3200	58.3200	58.3200	58.3200	-6.792%	3	170	+84.619%
2026-04-09	62.5000	62.5700	62.5000	62.5700	+2.574%	2	168	+72.079%
2026-04-08	61.0000	61.0000	61.0000	61.0000	+32.465%	1	166	+76.508%
2026-04-06	40.4000	46.0500	40.4000	46.0500	+10.564%	2	166	+133.811%
2026-04-02	44.1000	44.1000	41.6500	41.6500	-16.449%	5	165	+158.511%
2026-04-01	49.5000	49.8500	49.5000	49.8500	+24.314%	2	165	+115.988%
2026-03-31	40.0000	40.6500	40.0000	40.1000	+1.519%	4	165	+168.504%
2026-03-30	39.0000	39.5000	38.0000	39.5000	-12.222%	3	163	+172.582%
2026-03-27	44.6500	45.0000	44.6500	45.0000	+2.273%	2	162	+139.267%
2026-03-26	48.4700	48.4700	44.0000	44.0000	-13.318%	5	163	+144.705%
2026-03-25	51.1700	51.1700	50.7600	50.7600	+6.059%	2	162	+112.116%
2026-03-24	47.8600	47.8600	47.8600	47.8600	-2.227%	1	162	+124.969%
2026-03-23	53.8500	53.8500	48.9500	48.9500	+10.149%	9	163	+119.959%
2026-03-20	46.0000	47.7000	43.7500	44.4400	-6.146%	7	167	+142.282%
2026-03-19	47.0000	47.3500	45.4000	47.3500	-14.299%	9	168	+127.392%
2026-03-17	55.2500	55.2500	55.2500	55.2500	-1.339%	1	174	+94.878%
2026-03-13	56.7700	56.9500	55.0000	56.0000	-27.045%	11	174	+92.268%
2026-03-10	71.0700	76.7600	71.0700	76.7600	+14.824%	3	174	+40.268%
2026-03-09	63.8000	66.8500	63.8000	66.8500	-5.845%	6	176	+61.062%
2026-03-06	71.0000	71.0000	71.0000	71.0000	-1.348%	1	173	+51.648%
2026-03-05	85.0000	85.0000	71.9700	71.9700	-11.693%	6	173	+49.604%
2026-03-03	82.0000	82.0000	81.5000	81.5000	-2.137%	4	168	+32.110%
2026-02-23	83.0000	83.2800	82.6300	83.2800	+4.100%	23	168	+29.287%
2026-02-19	80.0000	80.0000	80.0000	80.0000	+8.108%	1	167	+34.588%
2026-02-17	76.0000	76.0000	74.0000	74.0000	+10.448%	2	166	+45.500%
2026-02-09	69.9400	69.9400	67.0000	67.0000	-3.832%	12	166	+60.701%
2026-02-06	69.6700	69.6700	69.6700	69.6700	+17.507%	1	173	+54.543%
2026-02-05	59.0800	59.2900	59.0800	59.2900	-3.279%	4	174	+81.599%
2026-02-04	61.3000	61.3000	61.3000	61.3000	+2.337%	10	170	+75.644%
2026-02-03	61.2700	61.2700	59.9000	59.9000	+4.977%	11	170	+79.750%
2026-01-30	52.4500	57.0600	52.4500	57.0600	+9.731%	10	159	+88.696%
2026-01-29	47.0500	52.0000	47.0500	52.0000	+2.382%	3	154	+107.058%
2026-01-27	52.4500	52.4500	50.5100	50.7900	+6.277%	6	152	+111.991%
2026-01-23	47.7900	47.7900	47.7900	47.7900	-12.070%	1	152	+125.298%
2026-01-22	52.9200	55.0500	52.0000	54.3500	-20.366%	10	152	+98.105%
2026-01-15	72.3400	72.3400	68.2500	68.2500	+2.447%	5	144	+57.758%
2026-01-14	66.4900	66.6200	66.4900	66.6200	-4.556%	3	145	+61.618%
2026-01-09	69.8000	69.8000	69.8000	69.8000	+8.217%	1	146	+54.255%
2026-01-08	74.5000	74.5000	62.8900	64.5000	-13.014%	20	146	+66.930%
2026-01-07	73.2800	74.1500	73.2800	74.1500	-1.593%	4	155	+45.206%
2026-01-06	75.3500	75.3500	75.3500	75.3500	+1.005%	20	154	+42.893%
2026-01-05	74.6000	74.6000	74.6000	74.6000	+20.323%	1	133	+44.330%
2025-12-31	62.7700	62.7700	62.0000	62.0000	-1.743%	2	133	+73.661%
2025-12-29	63.1000	63.1000	63.1000	63.1000	-4.970%	2	133	+70.634%
2025-12-23	67.0000	67.0000	66.4000	66.4000	+18.954%	2	133	+62.154%
2025-12-16	55.9000	55.9000	55.8200	55.8200	-5.390%	3	133	+92.888%
2025-12-12	51.0000	59.0000	51.0000	59.0000	+25.212%	2	133	+82.492%
2025-12-11	46.0600	47.1200	45.9700	47.1200	+4.711%	19	135	+128.502%
2025-12-10	44.5100	45.5900	44.5100	45.0000	-4.357%	15	133	+139.267%
2025-12-09	47.0200	47.0500	47.0200	47.0500	-1.979%	3	129	+128.842%
2025-12-08	48.0000	48.0000	48.0000	48.0000	+4.348%	1	127	+124.313%
2025-12-05	48.0000	48.0000	44.5000	46.0000	-10.680%	5	127	+134.065%
2025-12-04	52.8500	52.8500	51.5000	51.5000	+4.357%	7	127	+109.068%
2025-12-03	49.3500	49.3500	49.3500	49.3500	-3.235%	4	130	+118.176%
2025-11-21	50.8400	51.5100	50.2000	51.0000	-7.273%	151	134	+111.118%
2025-11-20	56.0700	56.0700	55.0000	55.0000	-4.348%	2	235	+95.764%
2025-11-18	56.9700	57.5000	56.9700	57.5000	-3.035%	6	235	+87.252%
2025-11-17	59.3000	59.3000	59.3000	59.3000	-10.423%	1	241	+81.568%
2025-11-12	63.8500	66.2600	63.7000	66.2000	-4.680%	23	240	+62.644%
2025-11-10	66.2500	69.5000	66.2500	69.4500	+5.387%	18	223	+55.032%
2025-11-07	57.4000	65.9000	57.4000	65.9000	+2.969%	11	232	+63.384%
2025-11-06	64.0000	64.0000	64.0000	64.0000	-3.030%	10	233	+68.234%
2025-11-03	66.0000	66.0000	66.0000	66.0000	-1.493%	1	224	+63.136%
2025-10-28	69.6000	70.7500	67.0000	67.0000	+0.980%	4	224	+60.701%
2025-10-27	64.2000	66.3500	63.7000	66.3500	+5.653%	6	226	+62.276%
2025-10-24	63.5000	63.5000	62.8000	62.8000	-0.475%	4	226	+71.449%
2025-10-23	61.0000	63.1500	61.0000	63.1000	+9.930%	19	224	+70.634%
2025-10-22	60.0000	60.0000	56.2500	57.4000	-7.195%	22	213	+87.578%
2025-10-20	61.8500	61.8500	61.8500	61.8500	+1.393%	2	208	+74.082%
2025-10-17	61.0000	61.0000	61.0000	61.0000	+2.867%	1	208	+76.508%
2025-10-16	59.3000	59.3000	59.3000	59.3000	-4.355%	1	207	+81.568%
2025-10-15	62.0000	62.0000	62.0000	62.0000	+9.155%	10	208	+73.661%
2025-10-10	58.6100	58.7500	56.8000	56.8000	-2.923%	21	198	+89.560%
2025-10-09	62.9700	62.9700	58.5100	58.5100	-3.972%	14	187	+84.020%
2025-10-08	60.9300	60.9300	60.9300	60.9300	-3.101%	1	187	+76.711%
2025-10-07	62.5000	62.8800	62.0300	62.8800	+6.848%	22	169	+71.231%
2025-10-06	60.5000	60.5700	58.8500	58.8500	0.000%	31	169	+82.957%
2025-10-03	58.0500	58.8500	58.0500	58.8500	-1.523%	7	149	+82.957%
2025-10-02	62.5000	62.5000	59.5700	59.7600	-2.987%	24	149	+80.171%
2025-09-30	61.6000	61.6000	61.6000	61.6000	+10.891%	1	136	+74.789%
2025-09-29	55.5500	55.5500	55.5500	55.5500	-10.403%	1	137	+93.825%
2025-09-26	62.0000	62.0000	62.0000	62.0000	+6.713%	1	138	+73.661%
2025-09-25	58.1000	58.1000	58.1000	58.1000	-7.307%	2	138	+85.318%
2025-09-24	62.5600	63.1200	62.5600	62.6800	-1.291%	4	136	+71.777%
2025-09-23	63.2000	63.5000	63.2000	63.5000	+4.475%	4	134	+69.559%
2025-09-22	60.7800	60.7800	60.7800	60.7800	+0.049%	2	134	+77.147%
2025-09-19	59.7500	60.7500	59.7500	60.7500	+9.955%	3	136	+77.235%
2025-09-16	53.1700	55.2500	53.1400	55.2500	+13.450%	41	136	+94.878%
2025-09-15	48.7000	48.7000	48.7000	48.7000	+2.851%	2	165	+121.088%
2025-09-08	47.3500	47.3500	47.3500	47.3500	-1.313%	1	167	+127.392%
2025-09-04	47.9800	47.9800	47.9800	47.9800	+9.045%	1	168	+124.406%
2025-09-03	45.0000	45.0000	44.0000	44.0000	+8.508%	3	167	+144.705%
2025-09-02	40.4100	40.5500	40.4100	40.5500	-0.172%	5	167	+165.524%
2025-08-22	40.6200	40.6200	40.6200	40.6200	-4.982%	1	162	+165.066%
2025-08-21	42.5500	42.7500	42.5500	42.7500	+10.751%	30	161	+151.860%
2025-08-20	38.5000	38.6000	38.5000	38.6000	-4.691%	2	134	+178.938%
2025-08-19	40.0300	40.6900	40.0300	40.5000	-0.099%	4	135	+165.852%
2025-08-18	41.4000	41.4000	40.4000	40.5400	-0.025%	5	137	+165.590%
2025-08-15	40.5500	40.5500	40.5500	40.5500	-4.633%	1	135	+165.524%
2025-08-14	42.6500	42.6500	42.5200	42.5200	+5.248%	15	134	+153.222%
2025-08-13	45.8800	45.8800	40.1600	40.4000	-15.658%	16	139	+166.510%
2025-08-12	47.6800	47.9000	47.6800	47.9000	+6.682%	2	127	+124.781%
2025-08-11	44.9000	44.9000	44.9000	44.9000	-1.319%	1	126	+139.800%
2025-08-08	45.5000	45.5000	45.5000	45.5000	-1.302%	1	126	+136.637%
2025-08-04	44.6000	46.1700	44.6000	46.1000	+8.932%	12	126	+133.557%
2025-08-01	42.3200	42.3200	42.3200	42.3200	-6.640%	1	133	+154.419%
2025-07-31	45.5000	45.5000	45.3300	45.3300	+1.070%	2	134	+137.525%
2025-07-30	44.2500	44.8500	44.2500	44.8500	+3.699%	4	134	+140.067%
2025-07-28	43.2500	43.2500	43.2500	43.2500	-4.102%	5	131	+148.948%
2025-07-25	45.4700	45.4700	45.1000	45.1000	+3.109%	31	126	+138.736%
2025-07-24	41.7000	43.7400	41.7000	43.7400	+14.653%	5	99	+146.159%
2025-07-22	37.9500	38.1500	37.9500	38.1500	-4.863%	2	102	+182.228%
2025-07-21	39.5300	40.1000	39.5300	40.1000	-0.348%	2	101	+168.504%
2025-07-18	42.2500	42.5000	40.2400	40.2400	+5.368%	5	102	+167.570%
2025-07-17	39.0500	39.0500	38.1400	38.1900	-9.780%	3	100	+181.932%
2025-07-16	41.4300	42.3300	41.4300	42.3300	+1.220%	10	101	+154.359%
2025-07-15	41.1000	41.8200	41.1000	41.8200	+7.978%	4	99	+157.461%
2025-07-14	38.7300	38.7300	38.7300	38.7300	+15.681%	7	101	+178.002%
2025-07-10	33.4800	33.4800	33.4800	33.4800	-2.816%	1	108	+221.595%
2025-06-25	34.1500	34.4500	34.1500	34.4500	+11.417%	2	108	+212.540%
2025-06-23	30.9200	30.9200	30.9200	30.9200	+19.799%	2	107	+248.221%
2025-06-18	25.8100	25.8100	25.8100	25.8100	-8.182%	1	106	+317.164%
2025-06-16	28.5600	28.5600	28.1100	28.1100	-6.237%	3	106	+283.031%
2025-06-12	29.9800	29.9800	29.9800	29.9800	-5.605%	5	106	+259.139%
2025-06-11	30.1500	31.8500	30.1500	31.7600	+5.761%	4	106	+239.011%
2025-06-10	30.5300	30.5300	29.9300	30.0300	-16.791%	3	106	+258.541%
2025-06-09	36.0900	36.0900	36.0900	36.0900	-3.373%	1	108	+198.337%
2025-06-06	37.3500	37.3500	37.3500	37.3500	+11.128%	50	108	+188.273%
2025-06-04	33.6100	33.6100	33.6100	33.6100	+2.563%	1	82	+220.351%
2025-06-03	32.7700	32.7700	32.7700	32.7700	+2.183%	5	82	+228.563%
2025-06-02	32.0000	32.0700	32.0000	32.0700	+6.900%	2	77	+235.734%
2025-05-29	30.3800	30.3800	30.0000	30.0000	-1.251%	16	78	+258.900%
2025-05-28	31.5700	31.5700	30.3800	30.3800	+23.647%	3	63	+254.411%
2025-05-21	24.9500	24.9500	24.5700	24.5700	+0.779%	3	62	+338.217%
2025-05-19	22.9900	24.3800	22.9900	24.3800	+61.671%	3	61	+341.632%
2025-05-12	15.0800	15.0800	15.0800	15.0800	-6.394%	1	62	+613.992%
2025-05-08	15.8800	16.1100	15.8800	16.1100	+77.033%	2	62	+568.343%
2025-04-09	9.1000	9.1000	9.1000	9.1000	+33.824%	1	61	+1,083.187%
2025-04-04	6.8000	6.8000	6.8000	6.8000	-51.254%	6	61	+1,483.382%
2025-03-27	13.9500	13.9500	13.9500	13.9500	-1.413%	3	58	+671.828%
2025-03-26	13.9700	14.1500	13.9700	14.1500	+15.041%	2	56	+660.919%
2025-03-21	12.3000	12.3000	12.3000	12.3000	-0.806%	2	57	+775.366%
2025-03-18	12.4000	12.4000	12.4000	12.4000	+14.286%	1	58	+768.306%
2025-03-12	10.8500	10.8500	10.8500	10.8500	+4.327%	1	59	+892.350%
2025-03-11	9.7300	10.4000	9.7300	10.4000	+2.970%	2	58	+935.288%
2025-03-10	10.1000	10.1000	10.1000	10.1000	-6.912%	2	57	+966.040%
2025-03-07	10.9500	10.9500	10.8500	10.8500	-1.810%	6	55	+892.350%
2025-02-25	10.3700	11.0500	10.3700	11.0500	-23.635%	49	42	+874.389%
2025-02-13	14.4700	14.4700	14.4700	14.4700	+6.007%	1	42	+644.091%
2025-02-07	13.6500	13.6500	13.6500	13.6500	+2.709%	4	42	+688.791%
2025-02-03	13.2900	13.2900	13.1200	13.2900	+9.473%	3	42	+710.158%
2025-01-29	12.1400	12.1400	12.1400	12.1400	+20.556%	1	39	+786.903%
2025-01-28	10.0700	10.0700	10.0700	10.0700	-6.673%	1	40	+969.215%
2025-01-27	10.7200	10.7900	10.7200	10.7900	-25.689%	3	40	+897.868%
2025-01-23	14.5200	14.5200	14.5200	14.5200	+121.679%	1	39	+641.529%
2025-01-13	6.5500	6.5500	6.5500	6.5500	-7.746%	1	40	+1,543.817%
2024-10-30	7.1000	7.1000	7.1000	7.1000	-17.919%	1	39	+1,416.479%
2024-10-22	8.5400	8.6600	8.5400	8.6500	-33.716%	7	40	+1,144.740%
2024-10-15	13.0500	13.0500	13.0500	13.0500	-6.452%	1	33	+725.057%
2024-10-14	13.6100	13.9500	13.3900	13.9500	+6.245%	26	32	+671.828%
2024-10-11	13.1300	13.1300	13.1300	13.1300	+10.336%	2	11	+720.030%
2024-10-01	11.8900	11.9000	11.8900	11.9000	+8.676%	3	10	+804.790%
2024-09-26	10.9500	10.9500	10.9500	10.9500	-6.250%	1	7	+883.288%
2024-09-24	11.8200	11.9700	11.6800	11.6800	0.000%	6	6	+821.832%