Dark

GE20270115C290
GE Jan 15 2027 290.00 Call (GE270115C00290000)
option OPRA

EOD

Aug 27, 2026

67.67-4.218%(-2.98)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	66.1000	67.6700	66.1000	67.6700	-4.218%	50	368	0.000%
2026-08-25	70.6500	70.6500	70.6500	70.6500	+10.391%	1	380	-4.218%
2026-08-24	66.3000	66.3000	64.0000	64.0000	-10.364%	16	380	+5.734%
2026-08-21	71.4000	71.4000	71.4000	71.4000	+6.250%	5	395	-5.224%
2026-08-20	67.9600	67.9600	67.2000	67.2000	-26.162%	3	395	+0.699%
2026-08-17	90.5000	91.0100	90.5000	91.0100	+8.474%	2	395	-25.646%
2026-08-14	83.9000	83.9000	83.9000	83.9000	-8.804%	1	396	-19.344%
2026-08-04	92.0000	92.0000	92.0000	92.0000	+18.252%	1	397	-26.446%
2026-07-30	77.8000	77.8000	77.8000	77.8000	+13.577%	1	396	-13.021%
2026-07-16	68.5000	68.5000	68.5000	68.5000	-14.042%	1	396	-1.212%
2026-07-15	79.6900	79.6900	79.6900	79.6900	+2.101%	4	397	-15.083%
2026-07-13	78.0500	78.0500	78.0500	78.0500	-18.358%	12	397	-13.299%
2026-07-07	97.8300	97.8300	95.6000	95.6000	-5.952%	2	409	-29.215%
2026-07-06	101.5400	101.6500	100.3500	101.6500	+1.599%	7	409	-33.428%
2026-07-02	100.0500	100.0500	100.0500	100.0500	+1.132%	1	408	-32.364%
2026-07-01	98.9300	98.9300	98.9300	98.9300	-1.562%	1	408	-31.598%
2026-06-25	100.5000	100.5000	100.5000	100.5000	+17.352%	1	409	-32.667%
2026-06-23	85.6400	85.6400	85.6400	85.6400	-0.303%	1	410	-20.983%
2026-06-22	85.9000	85.9000	85.9000	85.9000	-0.417%	1	409	-21.222%
2026-06-18	87.3900	87.3900	86.2600	86.2600	+2.690%	2	360	-21.551%
2026-06-17	85.3000	85.3000	84.0000	84.0000	+13.898%	58	360	-19.440%
2026-06-15	78.4200	78.4200	73.7500	73.7500	+7.664%	6	360	-8.244%
2026-06-12	68.5000	68.5000	68.5000	68.5000	+6.532%	3	361	-1.212%
2026-06-09	64.3000	64.3000	64.3000	64.3000	+9.896%	4	361	+5.241%
2026-06-08	58.5100	58.5100	58.5100	58.5100	-10.699%	2	357	+15.655%
2026-06-05	65.8000	65.8000	65.5200	65.5200	+28.546%	2	359	+3.281%
2026-06-03	50.9700	50.9700	50.9700	50.9700	-8.410%	2	360	+32.764%
2026-06-02	55.6500	55.6500	55.6500	55.6500	-9.232%	1	362	+21.599%
2026-06-01	61.0000	61.3100	61.0000	61.3100	+15.461%	2	361	+10.374%
2026-05-26	51.5500	53.1000	51.0700	53.1000	+17.012%	15	363	+27.439%
2026-05-22	45.0000	46.0000	45.0000	45.3800	+6.776%	10	370	+49.119%
2026-05-20	38.5000	43.2500	38.5000	42.5000	+25.554%	11	370	+59.224%
2026-05-19	33.5300	33.9000	33.5300	33.8500	-3.286%	3	377	+99.911%
2026-05-18	34.0000	35.2800	34.0000	35.0000	+6.318%	32	377	+93.343%
2026-05-15	35.0100	36.3000	32.9200	32.9200	-13.368%	38	377	+105.559%
2026-05-14	41.0000	41.0000	38.0000	38.0000	-5.000%	36	363	+78.079%
2026-05-13	41.0000	41.0000	39.4800	40.0000	-7.728%	4	348	+69.175%
2026-05-12	42.0000	43.3500	41.5500	43.3500	-0.230%	8	348	+56.101%
2026-05-11	42.9300	43.4500	42.9300	43.4500	-8.718%	3	348	+55.742%
2026-05-07	47.6000	47.6000	47.6000	47.6000	+1.277%	3	350	+42.164%
2026-05-06	46.5700	47.0000	46.5700	47.0000	+24.668%	2	350	+43.979%
2026-05-05	35.7100	37.7000	35.7100	37.7000	+15.467%	7	351	+79.496%
2026-05-04	32.6500	32.6500	32.6500	32.6500	-9.306%	1	352	+107.259%
2026-05-01	38.2500	39.0000	36.0000	36.0000	-3.872%	67	312	+87.972%
2026-04-30	39.5000	39.5000	37.3400	37.4500	+6.847%	9	312	+80.694%
2026-04-29	35.0500	35.0500	35.0500	35.0500	-8.174%	1	313	+93.067%
2026-04-28	34.0700	38.1700	34.0700	38.1700	+8.902%	13	313	+77.286%
2026-04-27	34.7800	35.0500	34.7800	35.0500	+5.572%	2	318	+93.067%
2026-04-23	33.6600	33.6600	33.2000	33.2000	+11.597%	3	319	+103.825%
2026-04-22	31.0000	31.0000	27.8500	29.7500	-21.607%	68	318	+127.462%
2026-04-21	40.3000	40.3000	35.9000	37.9500	-30.874%	21	300	+78.314%
2026-04-13	54.8000	54.9000	54.8000	54.9000	+2.368%	2	300	+23.260%
2026-04-08	53.7200	53.7200	53.6300	53.6300	+30.837%	10	301	+26.179%
2026-04-07	41.8000	41.8000	40.9900	40.9900	+8.871%	5	310	+65.089%
2026-04-02	37.6500	37.6500	37.6500	37.6500	-16.333%	6	309	+79.734%
2026-04-01	45.0000	45.0000	45.0000	45.0000	+16.732%	2	309	+50.378%
2026-03-31	38.5500	38.5500	38.5500	38.5500	+17.280%	1	311	+75.538%
2026-03-30	34.8500	34.8500	32.8700	32.8700	-15.653%	8	310	+105.872%
2026-03-27	38.9700	38.9700	38.9700	38.9700	-0.077%	8	305	+73.646%
2026-03-26	39.0000	39.0000	39.0000	39.0000	-13.333%	1	297	+73.513%
2026-03-25	45.0000	45.0000	45.0000	45.0000	-4.519%	1	297	+50.378%
2026-03-23	47.1300	47.1300	47.1300	47.1300	+22.926%	1	297	+43.582%
2026-03-20	43.1200	43.1200	38.3400	38.3400	-6.964%	4	297	+76.500%
2026-03-19	41.8000	41.9600	40.7000	41.2100	-16.747%	19	296	+64.208%
2026-03-17	49.5000	49.5000	49.5000	49.5000	-2.979%	1	285	+36.707%
2026-03-13	54.0000	54.0000	51.0200	51.0200	-0.681%	6	286	+32.634%
2026-03-12	56.0000	58.0800	51.3000	51.3700	-21.139%	5	286	+31.731%
2026-03-11	65.5200	65.5200	65.1400	65.1400	-6.956%	2	287	+3.884%
2026-03-10	69.9000	70.0100	69.9000	70.0100	+10.933%	3	286	-3.342%
2026-03-06	63.1100	63.1100	63.1100	63.1100	-3.531%	1	285	+7.225%
2026-03-05	65.4200	65.4200	65.4200	65.4200	-12.259%	1	284	+3.439%
2026-03-02	74.5600	74.5600	74.5600	74.5600	-3.169%	1	283	-9.241%
2026-02-27	77.0000	77.0000	77.0000	77.0000	-1.193%	2	282	-12.117%
2026-02-26	77.9300	77.9300	77.9300	77.9300	+2.190%	1	282	-13.166%
2026-02-25	76.2600	76.2600	76.2600	76.2600	-4.794%	20	292	-11.264%
2026-02-24	80.1000	80.1000	80.1000	80.1000	+6.233%	1	292	-15.518%
2026-02-23	75.4000	75.4000	75.4000	75.4000	-3.085%	1	293	-10.252%
2026-02-20	79.0500	79.0500	77.8000	77.8000	+15.259%	3	292	-13.021%
2026-02-17	68.8000	68.8000	67.5000	67.5000	+17.188%	3	292	+0.252%
2026-02-13	61.2500	61.2500	57.6000	57.6000	-5.728%	4	286	+17.483%
2026-02-11	62.0400	62.1700	61.1000	61.1000	+2.517%	5	286	+10.753%
2026-02-10	59.6500	59.6500	59.6000	59.6000	+0.983%	2	288	+13.540%
2026-02-09	60.0000	60.2000	59.0200	59.0200	-7.492%	33	289	+14.656%
2026-02-06	61.6500	63.8000	61.6500	63.8000	+19.655%	2	282	+6.066%
2026-02-05	53.3500	53.3600	53.1300	53.3200	+2.538%	18	281	+26.913%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-2.622%	1	271	+30.135%
2026-02-03	52.9200	53.4000	52.9000	53.4000	+3.689%	15	271	+26.723%
2026-02-02	51.9000	51.9500	51.5000	51.5000	+0.390%	3	259	+31.398%
2026-01-30	50.5000	51.6400	50.5000	51.3000	+10.560%	6	260	+31.910%
2026-01-29	43.1000	46.4000	43.1000	46.4000	+6.520%	6	260	+45.841%
2026-01-28	44.9000	44.9000	43.0000	43.5600	-7.082%	9	261	+55.349%
2026-01-27	45.3600	46.8800	45.3600	46.8800	+5.112%	6	256	+44.347%
2026-01-26	45.5000	45.6000	41.9000	44.6000	+1.249%	10	262	+51.726%
2026-01-23	45.5000	46.2300	43.4000	44.0500	-4.777%	37	258	+53.621%
2026-01-22	48.4000	49.1700	46.2600	46.2600	-24.780%	6	254	+46.282%
2026-01-14	61.5000	61.5000	61.5000	61.5000	-6.818%	2	252	+10.033%
2026-01-12	66.0000	66.0000	66.0000	66.0000	+13.363%	5	250	+2.530%
2026-01-08	58.2200	58.2200	58.2200	58.2200	-11.788%	1	250	+16.232%
2026-01-06	66.0000	66.0000	66.0000	66.0000	-2.941%	30	251	+2.530%
2026-01-05	68.0000	68.0000	68.0000	68.0000	+13.333%	1	231	-0.485%
2026-01-02	60.0000	60.0000	60.0000	60.0000	+7.817%	1	231	+12.783%
2025-12-31	56.6000	56.6000	55.6000	55.6500	-8.244%	6	237	+21.599%
2025-12-23	60.9300	60.9300	59.7500	60.6500	+4.569%	3	237	+11.575%
2025-12-22	58.0000	58.0000	58.0000	58.0000	+14.920%	5	237	+16.672%
2025-12-18	50.4200	50.4700	50.3700	50.4700	+1.305%	11	237	+34.080%
2025-12-16	49.8200	49.8200	49.8200	49.8200	-10.056%	1	232	+35.829%
2025-12-15	55.3600	55.3900	55.3600	55.3900	+7.868%	3	232	+22.170%
2025-12-12	50.7300	52.3500	50.1700	51.3500	+22.291%	7	233	+31.782%
2025-12-09	41.8500	41.9900	41.8500	41.9900	+2.440%	2	235	+61.157%
2025-12-05	40.9900	40.9900	40.9900	40.9900	-9.991%	1	233	+65.089%
2025-12-04	46.0500	46.0500	45.5400	45.5400	+2.614%	3	233	+48.595%
2025-12-01	46.0000	46.0000	44.3800	44.3800	-10.343%	175	232	+52.479%
2025-11-28	49.5000	49.5000	49.5000	49.5000	-0.121%	1	64	+36.707%
2025-11-26	48.1500	49.5600	48.1500	49.5600	+3.250%	2	63	+36.542%
2025-11-25	48.0000	48.0000	48.0000	48.0000	0.000%	5	63	+40.979%
2025-11-24	48.0000	48.0000	48.0000	48.0000	+4.348%	2	60	+40.979%
2025-11-21	47.0000	47.0000	46.0000	46.0000	-6.447%	2	59	+47.109%
2025-11-20	49.1700	49.1700	49.1700	49.1700	-6.343%	1	61	+37.625%
2025-11-18	52.5000	52.5000	52.5000	52.5000	-7.733%	1	61	+28.895%
2025-11-13	56.9000	56.9000	56.9000	56.9000	-3.723%	1	62	+18.928%
2025-11-05	59.1000	59.1000	59.1000	59.1000	-2.314%	1	62	+14.501%
2025-10-31	62.6000	62.6000	60.5000	60.5000	+1.002%	3	62	+11.851%
2025-10-27	58.9800	59.9000	58.9800	59.9000	-6.186%	6	62	+12.972%
2025-10-21	64.1500	65.4000	63.8500	63.8500	+12.610%	9	62	+5.983%
2025-10-20	56.9500	56.9500	56.7000	56.7000	+0.532%	2	68	+19.347%
2025-10-15	56.4000	56.4000	56.4000	56.4000	+9.091%	2	68	+19.982%
2025-10-13	51.7600	51.7600	51.7000	51.7000	+2.033%	2	68	+30.890%
2025-10-10	52.2000	52.2000	50.6700	50.6700	-5.290%	3	70	+33.550%
2025-10-09	54.0000	54.0000	53.5000	53.5000	-3.898%	3	73	+26.486%
2025-10-08	57.7500	57.7500	55.6700	55.6700	+0.943%	2	73	+21.556%
2025-10-03	55.1500	55.1500	55.1500	55.1500	+1.323%	1	74	+22.702%
2025-10-02	56.5500	56.5500	54.4300	54.4300	-1.036%	6	75	+24.325%
2025-09-25	53.3000	55.0000	53.3000	55.0000	-3.458%	4	80	+23.036%
2025-09-23	58.4000	58.4000	56.9700	56.9700	+3.094%	9	80	+18.782%
2025-09-22	50.9000	55.2600	50.9000	55.2600	+6.351%	5	88	+22.457%
2025-09-19	51.9600	51.9600	51.9600	51.9600	-0.211%	15	90	+30.235%
2025-09-18	52.0700	52.0700	52.0700	52.0700	+7.250%	1	76	+29.960%
2025-09-17	50.5000	50.5000	47.3000	48.5500	-2.997%	5	76	+39.382%
2025-09-16	48.7500	50.0500	48.7500	50.0500	+11.346%	26	76	+35.205%
2025-09-15	45.7000	45.7000	44.9500	44.9500	+4.462%	3	99	+50.545%
2025-09-12	43.1100	43.1100	43.0300	43.0300	+0.023%	5	99	+57.262%
2025-09-11	43.0200	43.0200	43.0200	43.0200	+2.673%	1	98	+57.299%
2025-09-08	41.9000	41.9000	41.9000	41.9000	+3.202%	1	98	+61.504%
2025-09-05	42.2700	42.2700	40.6000	40.6000	+13.566%	9	98	+66.675%
2025-08-25	35.7500	35.7500	35.7500	35.7500	+1.562%	2	93	+89.287%
2025-08-22	36.3500	36.3500	35.2000	35.2000	-5.630%	8	91	+92.244%
2025-08-21	38.1000	38.1000	37.3000	37.3000	+10.519%	2	85	+81.421%
2025-08-20	33.7500	33.7500	33.7500	33.7500	-2.738%	3	84	+100.504%
2025-08-19	34.7000	34.7000	34.7000	34.7000	-3.611%	1	84	+95.014%
2025-08-15	36.0000	36.0000	36.0000	36.0000	-5.561%	1	85	+87.972%
2025-08-14	38.2000	38.2000	38.1200	38.1200	-11.266%	8	86	+77.518%
2025-08-12	42.9600	42.9600	42.9600	42.9600	+7.804%	2	81	+57.519%
2025-08-08	39.8500	39.8500	39.8500	39.8500	-4.711%	5	81	+69.812%
2025-08-04	41.5900	41.8200	41.5900	41.8200	+4.030%	6	76	+61.813%
2025-07-30	40.2000	40.2000	40.2000	40.2000	+2.160%	1	75	+68.333%
2025-07-29	39.3500	39.3500	39.3500	39.3500	-2.599%	1	75	+71.970%
2025-07-25	41.3400	41.3400	40.4000	40.4000	+2.956%	6	75	+67.500%
2025-07-24	35.2000	39.2400	35.2000	39.2400	+6.457%	13	79	+72.452%
2025-07-18	37.7500	37.7500	36.8600	36.8600	+9.086%	4	76	+83.587%
2025-07-17	35.0000	35.0000	33.7900	33.7900	-10.821%	8	72	+100.266%
2025-07-16	37.9100	37.9100	37.8900	37.8900	+2.074%	4	69	+78.596%
2025-07-15	36.8000	37.1200	36.8000	37.1200	+8.127%	4	65	+82.301%
2025-07-14	34.3300	34.3300	34.3300	34.3300	+7.281%	7	61	+97.116%
2025-07-11	32.0000	32.0000	32.0000	32.0000	+10.919%	1	54	+111.469%
2025-07-03	28.8500	28.8500	28.8500	28.8500	-4.533%	1	53	+134.558%
2025-07-01	30.2200	30.2200	30.2200	30.2200	-10.140%	1	53	+123.925%
2025-06-27	31.5000	33.6300	31.5000	33.6300	+48.346%	4	53	+101.219%
2025-06-18	22.6700	22.6700	22.6700	22.6700	-10.075%	1	53	+198.500%
2025-06-12	26.2400	26.2400	25.2100	25.2100	-21.611%	6	53	+168.425%
2025-06-09	32.1600	32.1600	32.1600	32.1600	+2.912%	1	53	+110.417%
2025-06-04	30.5500	31.2500	30.5500	31.2500	+11.607%	5	51	+116.544%
2025-06-03	28.0000	28.0000	28.0000	28.0000	+13.360%	1	51	+141.679%
2025-05-27	24.4500	24.7000	24.4500	24.7000	+12.992%	2	50	+173.968%
2025-05-21	21.5500	21.8600	21.5000	21.8600	+5.096%	9	50	+209.561%
2025-05-19	20.8500	20.8500	20.8000	20.8000	+59.877%	2	50	+225.337%
2025-05-12	13.1600	13.1600	12.9700	13.0100	-3.127%	8	50	+420.138%
2025-05-08	13.4300	13.4300	13.4300	13.4300	+67.875%	4	54	+403.872%
2025-04-03	8.0000	8.0000	8.0000	8.0000	-20.000%	1	50	+745.875%
2025-04-02	10.0000	10.0000	10.0000	10.0000	-26.740%	1	50	+576.700%
2025-03-26	13.6500	13.6500	13.6500	13.6500	+10.526%	1	51	+395.751%
2025-03-24	12.3500	12.3500	12.3500	12.3500	+41.954%	1	51	+447.935%
2025-03-07	8.7000	8.7000	8.7000	8.7000	-19.519%	2	51	+677.816%
2025-02-27	10.8100	10.8100	10.8100	10.8100	+7.030%	1	51	+525.994%
2025-01-29	10.1000	10.1000	10.1000	10.1000	-18.152%	1	51	+570.000%
2025-01-23	11.0600	12.3400	11.0600	12.3400	+52.346%	11	50	+448.379%
2025-01-22	8.1000	8.1000	8.1000	8.1000	0.000%	5	49	+735.432%
2025-01-21	8.1000	8.1000	8.1000	8.1000	+20.896%	3	49	+735.432%
2025-01-17	7.6000	7.6000	6.7000	6.7000	-2.899%	20	44	+910.000%
2025-01-15	6.9000	6.9000	6.9000	6.9000	+18.966%	1	44	+880.725%
2025-01-07	5.8000	5.8000	5.8000	5.8000	-3.333%	2	43	+1,066.724%
2025-01-06	6.0000	6.0000	6.0000	6.0000	+5.263%	2	42	+1,027.833%
2025-01-03	5.7400	5.7400	5.7000	5.7000	+18.750%	6	42	+1,087.193%
2024-12-31	4.8000	4.8000	4.8000	4.8000	-7.692%	1	40	+1,309.792%
2024-12-30	5.2000	5.2000	5.2000	5.2000	-21.805%	2	40	+1,201.346%
2024-12-09	6.6500	6.6500	6.6500	6.6500	+2.308%	1	40	+917.594%
2024-12-05	6.7000	6.7000	6.5000	6.5000	-23.977%	23	40	+941.077%
2024-11-26	8.5500	8.5500	8.5500	8.5500	+23.199%	2	20	+691.462%
2024-11-19	6.9400	6.9400	6.9400	6.9400	-6.971%	1	18	+875.072%
2024-11-18	7.4600	7.4600	7.4600	7.4600	-5.570%	1	19	+807.105%
2024-11-14	7.5900	7.9000	7.5900	7.9000	-4.474%	2	18	+756.582%
2024-11-06	7.8000	8.2700	7.8000	8.2700	+26.260%	2	19	+718.259%
2024-11-05	6.3700	6.5500	6.3700	6.5500	-16.026%	8	17	+933.130%
2024-10-25	7.8000	7.8000	7.8000	7.8000	-2.743%	2	16	+767.564%
2024-10-24	8.2000	8.2000	8.0100	8.0200	+7.796%	3	15	+743.766%
2024-10-22	7.3100	7.5000	7.3000	7.4400	-35.862%	9	13	+809.543%
2024-10-21	11.6000	11.6000	11.6000	11.6000	0.000%	5	5	+483.362%