Dark

GE20270115C310
GE Jan 15 2027 310.00 Call (GE270115C00310000)
option OPRA

EOD

Jul 1, 2026

81.80-2.654%(-2.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	81.8000	81.8000	81.8000	81.8000	-2.654%	1	1,245	0.000%
2026-06-29	82.3400	84.0300	82.3400	84.0300	+6.637%	3	1,245	-2.654%
2026-06-26	76.7000	79.6700	76.7000	78.8000	-4.865%	7	1,245	+3.807%
2026-06-25	85.6000	85.6000	82.8300	82.8300	+21.096%	7	1,247	-1.244%
2026-06-23	69.2000	69.2000	68.4000	68.4000	-4.603%	3	1,246	+19.591%
2026-06-18	75.8000	75.8000	70.1000	71.7000	+1.601%	17	1,242	+14.086%
2026-06-17	70.5400	73.9400	70.5400	70.5700	+13.184%	15	1,242	+15.913%
2026-06-15	62.3500	62.3500	62.3500	62.3500	+16.760%	1	1,242	+31.195%
2026-06-12	53.4000	53.4000	53.4000	53.4000	+5.743%	1	1,242	+53.184%
2026-06-11	50.0000	50.5000	50.0000	50.5000	+12.222%	5	1,243	+61.980%
2026-06-10	46.5900	46.6000	45.0000	45.0000	-9.109%	10	1,245	+81.778%
2026-06-09	49.5100	49.5100	49.5100	49.5100	+6.772%	1	1,246	+65.219%
2026-06-08	46.8500	46.8500	46.3700	46.3700	-11.676%	3	1,247	+76.407%
2026-06-05	48.5000	53.0000	48.0200	52.5000	+6.925%	4	1,250	+55.810%
2026-06-04	46.3600	49.1000	46.3600	49.1000	+7.675%	4	1,251	+66.599%
2026-06-02	45.6000	45.6000	45.6000	45.6000	+2.587%	1	1,251	+79.386%
2026-06-01	44.4500	44.4500	44.4500	44.4500	-7.396%	1	1,251	+84.027%
2026-05-29	47.0200	48.6000	47.0200	48.0000	+6.904%	20	1,251	+70.417%
2026-05-27	42.2500	44.9000	42.2500	44.9000	+6.524%	3	1,251	+82.183%
2026-05-26	38.2200	42.1500	38.2200	42.1500	+23.971%	13	1,254	+94.069%
2026-05-21	34.0000	34.0000	34.0000	34.0000	+4.615%	1	1,256	+140.588%
2026-05-20	31.0500	32.5000	31.0500	32.5000	+28.968%	4	1,255	+151.692%
2026-05-19	25.2000	25.2000	25.2000	25.2000	-3.633%	1	1,251	+224.603%
2026-05-18	26.3500	26.3500	25.3000	26.1500	+5.999%	8	1,251	+212.811%
2026-05-15	27.6200	27.6200	24.5000	24.6700	-17.767%	16	1,251	+231.577%
2026-05-14	31.0000	31.0000	28.9000	30.0000	-7.407%	8	1,249	+172.667%
2026-05-13	32.7100	32.9500	32.1000	32.4000	-3.485%	12	1,243	+152.469%
2026-05-12	32.6000	33.5700	32.6000	33.5700	-8.027%	3	1,243	+143.670%
2026-05-11	36.5000	36.5000	36.5000	36.5000	+3.107%	1	1,243	+124.110%
2026-05-08	36.5000	38.0000	35.2000	35.4000	-8.456%	30	1,243	+131.073%
2026-05-07	38.6000	38.6700	38.6000	38.6700	-1.074%	3	1,241	+111.533%
2026-05-06	36.6000	39.2000	35.0000	39.0900	+42.145%	1,039	1,238	+109.261%
2026-05-05	25.1500	27.5000	25.1500	27.5000	+12.705%	7	321	+197.455%
2026-05-04	26.3800	26.3800	24.3800	24.4000	-13.781%	6	316	+235.246%
2026-05-01	28.0000	30.0000	27.7700	28.3000	-3.082%	24	312	+189.046%
2026-04-30	29.3500	29.7000	28.5000	29.2000	+14.961%	64	312	+180.137%
2026-04-29	25.4000	25.4000	25.4000	25.4000	-4.511%	2	279	+222.047%
2026-04-28	27.5500	27.5500	26.2500	26.6000	-0.375%	19	279	+207.519%
2026-04-27	25.5200	26.9400	25.3000	26.7000	+6.715%	14	271	+206.367%
2026-04-24	25.3000	25.3000	24.3700	25.0200	+2.122%	3	258	+226.938%
2026-04-23	23.2000	24.5000	23.2000	24.5000	+14.060%	3	259	+233.878%
2026-04-22	24.0800	24.0800	20.5500	21.4800	-26.814%	77	256	+280.819%
2026-04-21	34.2000	36.0000	29.3500	29.3500	-21.733%	13	190	+178.705%
2026-04-20	36.2000	38.3000	36.2000	37.5000	-9.486%	19	190	+118.133%
2026-04-17	43.1000	43.1000	41.4300	41.4300	+15.083%	3	181	+97.441%
2026-04-16	39.0000	39.0000	36.0000	36.0000	-25.543%	17	182	+127.222%
2026-04-14	47.2300	48.3500	47.2300	48.3500	+18.534%	8	167	+69.183%
2026-04-13	40.5000	40.7900	40.5000	40.7900	-2.881%	2	169	+100.539%
2026-04-10	45.1200	45.1200	42.0000	42.0000	-7.935%	7	169	+94.762%
2026-04-09	45.6200	45.6200	45.6200	45.6200	+8.104%	1	162	+79.307%
2026-04-08	42.3000	42.3000	40.6300	42.2000	+40.199%	4	163	+93.839%
2026-04-07	30.1000	30.1000	30.1000	30.1000	-0.660%	1	166	+171.761%
2026-04-06	30.3000	30.3000	30.3000	30.3000	-2.885%	1	165	+169.967%
2026-04-02	31.2000	31.2000	31.2000	31.2000	+4.698%	1	164	+162.179%
2026-03-31	28.1000	30.1000	28.1000	29.8000	+20.648%	18	164	+174.497%
2026-03-30	26.4500	26.4500	24.7000	24.7000	-19.016%	6	155	+231.174%
2026-03-27	30.5500	30.7600	30.4500	30.5000	-4.688%	5	156	+168.197%
2026-03-26	32.2600	32.2600	32.0000	32.0000	-10.938%	3	153	+155.625%
2026-03-23	35.9300	35.9300	35.9300	35.9300	+18.974%	1	154	+127.665%
2026-03-20	32.8500	32.8500	30.1000	30.2000	-13.218%	9	154	+170.861%
2026-03-19	35.4200	35.4200	31.7400	34.8000	-10.997%	51	154	+135.057%
2026-03-17	42.0500	42.0500	39.1000	39.1000	-1.437%	4	133	+109.207%
2026-03-16	39.5000	39.6700	39.5000	39.6700	-2.049%	2	131	+106.201%
2026-03-13	40.8000	40.8000	39.7300	40.5000	-1.699%	3	130	+101.975%
2026-03-12	48.7500	48.7500	40.8800	41.2000	-30.051%	14	130	+98.544%
2026-03-10	58.9000	58.9000	58.9000	58.9000	+18.654%	2	122	+38.879%
2026-03-09	47.6000	49.6400	46.3000	49.6400	-6.340%	10	124	+64.786%
2026-03-06	53.0000	53.0000	53.0000	53.0000	-11.401%	2	122	+54.340%
2026-03-05	59.8200	59.8200	59.8200	59.8200	-12.029%	1	121	+36.744%
2026-03-02	64.5000	68.0000	64.5000	68.0000	+4.439%	12	121	+20.294%
2026-02-27	65.1100	65.1100	65.1100	65.1100	-0.061%	5	127	+25.634%
2026-02-25	65.1500	65.1500	65.1500	65.1500	+0.231%	1	132	+25.556%
2026-02-20	65.2700	65.2700	65.0000	65.0000	+17.223%	13	132	+25.846%
2026-02-18	56.0000	56.0000	55.4500	55.4500	+7.670%	7	129	+47.520%
2026-02-17	52.7400	52.7400	51.5000	51.5000	+9.574%	2	129	+58.835%
2026-02-13	47.0000	47.0000	47.0000	47.0000	-4.665%	1	128	+74.043%
2026-02-12	49.3000	49.3000	49.3000	49.3000	-1.400%	2	128	+65.923%
2026-02-11	50.0000	50.0000	50.0000	50.0000	+5.485%	1	126	+63.600%
2026-02-09	47.4000	47.4000	47.4000	47.4000	-7.979%	5	126	+72.574%
2026-02-06	46.9100	51.5100	46.5700	51.5100	+27.185%	51	126	+58.804%
2026-02-05	40.5000	40.5000	40.5000	40.5000	-1.818%	1	165	+101.975%
2026-02-03	41.2500	41.2500	41.2500	41.2500	+1.128%	1	165	+98.303%
2026-01-30	40.5000	40.7900	39.2600	40.7900	+19.794%	6	165	+100.539%
2026-01-29	34.0500	34.0500	34.0500	34.0500	+3.338%	36	164	+140.235%
2026-01-28	32.9500	32.9500	32.9500	32.9500	-10.946%	1	129	+148.255%
2026-01-27	37.0000	37.0000	37.0000	37.0000	+7.122%	1	128	+121.081%
2026-01-26	33.6200	34.5400	33.6200	34.5400	+3.786%	3	127	+136.827%
2026-01-23	35.7100	35.7100	33.2800	33.2800	-10.054%	14	130	+145.793%
2026-01-22	41.9500	43.0000	37.0000	37.0000	-20.516%	5	125	+121.081%
2026-01-20	47.0600	47.0600	46.4600	46.5500	-7.785%	15	122	+75.725%
2026-01-14	50.4800	50.4800	50.4800	50.4800	-3.664%	1	127	+62.044%
2026-01-12	52.4500	52.4500	52.4000	52.4000	+1.748%	4	128	+56.107%
2026-01-09	50.8600	51.5000	50.8600	51.5000	+8.193%	4	130	+58.835%
2026-01-08	48.5500	48.5500	47.0000	47.6000	-13.580%	14	130	+71.849%
2026-01-07	55.6800	55.6900	55.0800	55.0800	-3.639%	5	118	+48.511%
2026-01-06	55.0000	57.1600	55.0000	57.1600	+6.562%	8	116	+43.107%
2026-01-05	56.9500	56.9500	53.6400	53.6400	+3.712%	6	113	+52.498%
2026-01-02	48.8800	51.7200	48.8800	51.7200	+16.225%	16	112	+58.159%
2025-12-31	46.0500	46.0500	44.5000	44.5000	-3.008%	2	116	+83.820%
2025-12-30	45.8800	45.8800	45.8800	45.8800	-5.945%	1	116	+78.291%
2025-12-23	48.7800	48.7800	48.7800	48.7800	+1.036%	1	115	+67.692%
2025-12-22	43.8800	48.2800	43.8800	48.2800	+9.330%	2	114	+69.428%
2025-12-19	43.9200	44.1600	43.9200	44.1600	+9.769%	12	113	+85.236%
2025-12-18	40.2300	40.2300	40.2300	40.2300	-3.060%	4	112	+103.331%
2025-12-15	43.9000	43.9000	41.5000	41.5000	+0.484%	3	112	+97.108%
2025-12-12	40.8400	41.3000	40.8400	41.3000	+28.660%	4	112	+98.063%
2025-12-11	32.1000	32.1000	32.1000	32.1000	+3.548%	1	114	+154.829%
2025-12-10	31.0000	31.0000	31.0000	31.0000	-4.615%	1	114	+163.871%
2025-12-08	32.0000	32.5000	32.0000	32.5000	+4.940%	2	113	+151.692%
2025-12-05	34.3900	34.3900	30.9700	30.9700	-12.883%	3	113	+164.127%
2025-12-02	35.5500	35.5500	35.5500	35.5500	+1.369%	1	113	+130.098%
2025-12-01	35.6500	35.6500	35.0700	35.0700	-6.430%	7	112	+133.248%
2025-11-25	37.0800	37.5300	37.0800	37.4800	+1.876%	4	113	+118.250%
2025-11-21	37.9800	37.9800	36.0600	36.7900	-5.667%	4	112	+122.343%
2025-11-20	39.0000	39.0000	39.0000	39.0000	-11.364%	2	110	+109.744%
2025-11-19	44.0000	44.0000	44.0000	44.0000	-6.878%	1	110	+85.909%
2025-11-17	47.3700	47.3700	47.2500	47.2500	+0.064%	3	111	+73.122%
2025-11-13	47.2200	47.2200	47.2200	47.2200	-6.235%	1	111	+73.232%
2025-11-11	50.3600	50.3600	50.3600	50.3600	-5.071%	1	111	+62.431%
2025-11-10	51.0000	53.0500	51.0000	53.0500	+9.381%	3	111	+54.194%
2025-11-05	48.5000	48.5000	48.5000	48.5000	+2.646%	1	112	+68.660%
2025-11-04	47.2500	47.2500	47.2500	47.2500	-9.135%	6	111	+73.122%
2025-10-27	48.2300	52.0000	48.2300	52.0000	+13.043%	10	102	+57.308%
2025-10-23	46.6500	46.6500	46.0000	46.0000	-2.128%	4	102	+77.826%
2025-10-21	47.0000	47.0000	47.0000	47.0000	0.000%	5	102	+74.043%
2025-10-20	47.0000	47.0000	47.0000	47.0000	+8.645%	8	102	+74.043%
2025-10-10	43.5000	43.5000	43.2600	43.2600	-3.438%	2	102	+89.089%
2025-10-09	44.8000	44.8000	44.8000	44.8000	-3.656%	1	102	+82.589%
2025-10-08	47.7200	47.7200	46.5000	46.5000	+6.213%	2	103	+75.914%
2025-10-06	43.0000	43.7800	43.0000	43.7800	-8.792%	2	103	+86.843%
2025-09-24	48.0000	48.0000	48.0000	48.0000	+3.560%	2	104	+70.417%
2025-09-23	46.8500	46.8500	46.3500	46.3500	+7.791%	6	102	+76.483%
2025-09-22	45.0200	45.0200	43.0000	43.0000	-4.317%	3	105	+90.233%
2025-09-19	42.0000	44.9400	42.0000	44.9400	+11.486%	16	104	+82.020%
2025-09-16	38.7300	40.6800	38.7300	40.3100	+32.468%	103	107	+102.927%
2025-09-09	30.4300	30.4300	30.4300	30.4300	-1.680%	1	160	+168.814%
2025-09-05	30.9500	30.9500	30.9500	30.9500	+5.776%	2	160	+164.297%
2025-09-02	28.3200	29.2600	28.2000	29.2600	-5.000%	6	160	+179.563%
2025-08-28	30.2600	30.9500	30.2600	30.8000	+11.191%	3	155	+165.584%
2025-08-22	29.5500	29.5500	27.7000	27.7000	-1.599%	6	157	+195.307%
2025-08-19	28.1500	28.1500	28.1500	28.1500	-8.900%	1	155	+190.586%
2025-08-14	30.9000	30.9000	30.9000	30.9000	+1.311%	1	155	+164.725%
2025-08-13	30.5000	30.5000	30.5000	30.5000	-10.557%	1	155	+168.197%
2025-08-12	34.0000	34.1000	34.0000	34.1000	+4.473%	31	155	+139.883%
2025-08-11	32.3200	32.6400	32.3200	32.6400	+2.642%	2	154	+150.613%
2025-08-05	31.8000	31.8000	31.8000	31.8000	-5.498%	30	152	+157.233%
2025-08-04	33.6500	33.6500	33.6500	33.6500	+25.093%	5	122	+143.091%
2025-07-22	26.9000	26.9000	26.9000	26.9000	-5.944%	1	117	+204.089%
2025-07-18	28.6000	28.6000	28.6000	28.6000	+9.579%	1	117	+186.014%
2025-07-17	26.1000	26.1000	26.1000	26.1000	-15.806%	1	116	+213.410%
2025-07-16	31.0000	31.0000	31.0000	31.0000	+5.622%	5	117	+163.871%
2025-07-15	29.3500	29.3500	29.3500	29.3500	+27.609%	2	117	+178.705%
2025-07-07	23.0000	23.0000	23.0000	23.0000	-14.466%	1	117	+255.652%
2025-06-30	26.6000	26.8900	26.6000	26.8900	+33.781%	2	117	+204.202%
2025-06-12	20.8000	20.8000	20.1000	20.1000	-7.798%	2	118	+306.965%
2025-06-11	21.8000	21.8000	21.8000	21.8000	+7.814%	2	116	+275.229%
2025-06-10	20.2200	20.2200	20.2200	20.2200	-17.301%	5	115	+304.550%
2025-06-05	24.4500	24.4500	24.4500	24.4500	+15.059%	1	114	+234.560%
2025-05-28	20.7100	21.2500	20.7100	21.2500	+14.555%	3	115	+284.941%
2025-05-27	18.6000	18.6000	18.5500	18.5500	+22.848%	3	113	+340.970%
2025-05-22	15.6500	15.6500	15.1000	15.1000	-4.732%	2	113	+441.722%
2025-05-20	15.8500	15.8500	15.8500	15.8500	+6.806%	1	112	+416.088%
2025-05-19	14.8400	14.8400	14.8400	14.8400	+11.161%	1	112	+451.213%
2025-05-15	12.5000	13.3500	12.5000	13.3500	+21.364%	2	112	+512.734%
2025-05-14	11.0000	11.0000	11.0000	11.0000	+5.871%	5	110	+643.636%
2025-05-13	10.0000	10.5300	10.0000	10.3900	+5.804%	3	105	+687.295%
2025-05-12	9.8200	9.8200	9.8200	9.8200	+7.912%	1	105	+732.994%
2025-05-09	9.1000	9.1000	9.1000	9.1000	+2.247%	2	105	+798.901%
2025-05-08	8.9000	8.9000	8.9000	8.9000	+11.250%	1	104	+819.101%
2025-05-05	7.3000	8.0000	7.3000	8.0000	+10.193%	6	104	+922.500%
2025-05-02	7.2600	7.4800	7.2600	7.2600	+14.331%	6	104	+1,026.722%
2025-04-30	6.1300	6.3500	6.1300	6.3500	+2.419%	2	105	+1,188.189%
2025-04-29	6.3200	6.5200	6.2000	6.2000	-0.800%	4	105	+1,219.355%
2025-04-28	6.4000	6.4000	6.2500	6.2500	0.000%	2	105	+1,208.800%
2025-04-25	6.1700	6.2600	6.1700	6.2500	+5.932%	6	105	+1,208.800%
2025-04-24	5.9100	5.9100	5.9000	5.9000	+25.532%	2	105	+1,286.441%
2025-04-16	4.7000	4.7000	4.7000	4.7000	-7.843%	1	105	+1,640.426%
2025-04-11	4.7000	5.1000	4.7000	5.1000	+37.838%	4	105	+1,503.922%
2025-04-08	3.7000	3.7000	3.7000	3.7000	+8.187%	16	105	+2,110.811%
2025-04-07	3.4500	3.4500	3.4100	3.4200	-2.286%	35	105	+2,291.813%
2025-04-04	3.5000	3.5000	3.5000	3.5000	-32.821%	2	70	+2,237.143%
2025-04-03	5.2100	5.2100	5.2100	5.2100	-29.690%	1	71	+1,470.058%
2025-03-31	7.4100	7.4100	7.4100	7.4100	-2.243%	1	71	+1,003.914%
2025-03-28	7.8200	7.8200	7.5800	7.5800	-22.016%	12	70	+979.156%
2025-03-25	9.7300	9.9000	9.7200	9.7200	+8.603%	51	65	+741.564%
2025-03-24	8.9500	8.9500	8.9500	8.9500	+7.702%	4	15	+813.966%
2025-03-20	8.5600	8.5600	8.3100	8.3100	-0.479%	2	11	+884.356%
2025-03-19	8.3500	8.3500	8.3500	8.3500	+3.598%	1	9	+879.641%
2025-03-17	8.0800	8.0800	8.0600	8.0600	+43.929%	2	9	+914.888%
2025-03-10	5.6000	5.6000	5.6000	5.6000	-40.426%	5	7	+1,360.714%
2025-02-20	9.4000	9.4000	9.4000	9.4000	0.000%	2	2	+770.213%