Dark

GE20270115C320
GE Jan 15 2027 320.00 Call (GE270115C00320000)
option OPRA

EOD

Aug 27, 2026

42.10-1.636%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	42.7000	42.7000	42.1000	42.1000	-1.636%	2	559	0.000%
2026-08-24	45.6000	45.6000	42.8000	42.8000	-6.611%	49	558	-1.636%
2026-08-20	45.8300	45.8300	45.8300	45.8300	-17.423%	1	558	-8.139%
2026-08-19	56.3000	56.3000	55.5000	55.5000	-17.936%	2	558	-24.144%
2026-08-18	67.6300	67.6300	67.6300	67.6300	+10.434%	1	558	-37.750%
2026-08-14	61.2400	61.2400	61.2400	61.2400	-4.313%	1	559	-31.254%
2026-08-11	64.0000	64.0000	64.0000	64.0000	-3.294%	2	559	-34.219%
2026-08-10	66.1800	66.1800	66.1800	66.1800	-3.738%	6	559	-36.386%
2026-08-07	68.7500	68.7500	68.7500	68.7500	-14.009%	4	559	-38.764%
2026-08-06	78.5000	79.9500	78.5000	79.9500	+1.653%	7	563	-47.342%
2026-08-05	79.7500	79.7500	78.6500	78.6500	+4.797%	3	559	-46.472%
2026-08-04	71.8000	75.0500	71.8000	75.0500	+15.125%	2	562	-43.904%
2026-08-03	65.1900	65.1900	65.1900	65.1900	+10.679%	1	563	-35.420%
2026-07-31	58.9000	58.9000	58.9000	58.9000	-1.108%	1	564	-28.523%
2026-07-29	57.7000	59.6300	57.7000	59.5600	-4.704%	3	564	-29.315%
2026-07-27	62.5000	62.5000	62.5000	62.5000	+28.813%	1	565	-32.640%
2026-07-21	48.5200	48.5200	48.5200	48.5200	+0.664%	1	564	-13.232%
2026-07-20	51.9500	52.6500	48.2000	48.2000	+5.171%	6	564	-12.656%
2026-07-16	54.2400	54.2400	45.8300	45.8300	-21.631%	4	562	-8.139%
2026-07-13	58.4300	58.4800	58.4200	58.4800	-5.219%	5	563	-28.010%
2026-07-10	61.7000	61.7000	61.7000	61.7000	+2.492%	1	567	-31.767%
2026-07-08	60.5500	60.5500	60.2000	60.2000	-12.728%	2	568	-30.066%
2026-07-07	68.3000	68.9800	68.3000	68.9800	-11.507%	2	570	-38.968%
2026-07-06	78.0000	78.0000	77.9500	77.9500	+2.498%	182	572	-45.991%
2026-07-01	76.0500	76.0500	76.0500	76.0500	-1.272%	1	660	-44.642%
2026-06-29	77.0300	77.0300	77.0300	77.0300	+1.569%	2	661	-45.346%
2026-06-25	76.0000	76.0000	75.8400	75.8400	+9.913%	3	659	-44.488%
2026-06-24	67.6000	69.0000	67.6000	69.0000	+10.224%	3	661	-38.986%
2026-06-22	62.8500	64.0700	62.6000	62.6000	-3.096%	7	664	-32.748%
2026-06-18	65.7000	65.7000	64.6000	64.6000	+1.381%	3	669	-34.830%
2026-06-17	61.3500	63.7200	61.3500	63.7200	+7.183%	4	669	-33.930%
2026-06-16	57.4600	59.5000	57.4600	59.4500	+8.723%	19	669	-29.184%
2026-06-15	55.3700	56.5500	54.6800	54.6800	+12.859%	5	670	-23.007%
2026-06-12	46.6100	48.4500	46.6100	48.4500	+3.747%	2	673	-13.106%
2026-06-11	41.1300	46.8000	41.1300	46.7000	+16.633%	5	673	-9.850%
2026-06-10	42.0000	42.0000	40.0400	40.0400	-5.611%	7	673	+5.145%
2026-06-09	45.0000	46.5000	42.4200	42.4200	+3.793%	6	672	-0.754%
2026-06-08	44.9900	44.9900	40.8700	40.8700	-10.862%	8	678	+3.010%
2026-06-05	42.7900	47.0500	42.7900	45.8500	+0.769%	5	679	-8.179%
2026-06-04	44.6000	45.5000	44.0800	45.5000	+19.737%	5	676	-7.473%
2026-06-03	38.5500	38.5500	37.9000	38.0000	-6.173%	4	680	+10.789%
2026-06-02	40.2200	40.5000	40.2200	40.5000	-5.814%	4	676	+3.951%
2026-06-01	38.7500	43.4000	37.5000	43.0000	+0.868%	6	675	-2.093%
2026-05-29	42.2600	43.3500	41.9600	42.6300	+6.309%	6	675	-1.243%
2026-05-28	38.0000	40.8000	38.0000	40.1000	+0.250%	27	675	+4.988%
2026-05-27	36.9500	40.1900	36.9500	40.0000	+10.497%	41	692	+5.250%
2026-05-26	34.7500	36.2000	34.5400	36.2000	+16.774%	15	695	+16.298%
2026-05-22	30.6500	31.0000	30.6500	31.0000	+5.802%	2	705	+35.806%
2026-05-21	29.3000	29.3000	29.3000	29.3000	+3.351%	3	702	+43.686%
2026-05-20	26.3700	29.0000	26.3700	28.3500	+30.046%	51	702	+48.501%
2026-05-19	21.4000	21.8000	21.4000	21.8000	-3.540%	2	666	+93.119%
2026-05-18	21.6500	22.6000	21.6500	22.6000	+3.196%	5	666	+86.283%
2026-05-15	22.5000	22.5000	21.9000	21.9000	-14.084%	3	666	+92.237%
2026-05-14	25.5000	25.7000	25.4900	25.4900	-8.964%	4	665	+65.163%
2026-05-13	28.0000	28.0000	28.0000	28.0000	-8.556%	1	664	+50.357%
2026-05-08	31.2500	31.2500	30.3500	30.6200	-4.013%	3	664	+37.492%
2026-05-07	34.4200	34.4200	31.8000	31.9000	-5.927%	8	666	+31.975%
2026-05-06	29.5500	34.5000	29.5500	33.9100	+48.793%	17	666	+24.152%
2026-05-05	23.2300	23.2300	22.7900	22.7900	+8.266%	4	662	+84.730%
2026-05-04	21.1000	21.1000	20.9500	21.0500	-17.289%	6	661	+100.000%
2026-04-30	24.4300	25.5500	24.4300	25.4500	+7.158%	35	662	+65.422%
2026-04-28	22.9700	24.0000	22.9700	23.7500	+8.447%	11	644	+77.263%
2026-04-27	23.3000	23.3000	21.9000	21.9000	-5.400%	6	634	+92.237%
2026-04-24	20.9500	23.1500	20.9500	23.1500	+5.467%	24	629	+81.857%
2026-04-23	19.8800	21.9500	19.3500	21.9500	+14.562%	44	619	+91.800%
2026-04-22	21.8000	21.8000	17.8500	19.1600	-17.235%	83	585	+119.729%
2026-04-21	26.6000	26.6000	23.1500	23.1500	-28.483%	19	553	+81.857%
2026-04-20	32.9400	32.9400	32.3700	32.3700	-12.867%	3	553	+30.059%
2026-04-17	37.5000	38.0000	37.0000	37.1500	+8.626%	6	552	+13.324%
2026-04-16	35.2500	35.2500	34.2000	34.2000	-14.500%	2	548	+23.099%
2026-04-15	41.7000	41.7000	40.0000	40.0000	-3.614%	3	547	+5.250%
2026-04-14	39.2000	42.6000	39.2000	41.5000	+16.704%	33	547	+1.446%
2026-04-13	36.5000	36.5000	35.5600	35.5600	-7.057%	2	532	+18.391%
2026-04-10	38.2600	38.2600	38.2600	38.2600	-5.461%	1	531	+10.037%
2026-04-09	38.9500	41.7500	38.9500	40.4700	+6.165%	5	530	+4.028%
2026-04-08	37.7800	38.1200	37.7800	38.1200	+45.219%	3	534	+10.441%
2026-04-07	26.2500	26.2500	26.2500	26.2500	+0.575%	1	533	+60.381%
2026-04-06	23.4500	26.1500	23.4500	26.1000	+1.438%	5	532	+61.303%
2026-04-02	25.7300	25.7300	25.7300	25.7300	-14.233%	1	531	+63.622%
2026-04-01	30.7500	30.7500	30.0000	30.0000	+15.385%	9	531	+40.333%
2026-03-31	23.5600	26.2000	23.5600	26.0000	+20.650%	17	529	+61.923%
2026-03-30	23.6000	24.2500	20.6000	21.5500	-17.052%	13	524	+95.360%
2026-03-27	25.9800	25.9800	25.9800	25.9800	-4.835%	1	531	+62.048%
2026-03-26	28.2600	28.2600	27.2000	27.3000	-12.219%	4	531	+54.212%
2026-03-25	31.1000	31.1000	31.1000	31.1000	+10.088%	1	532	+35.370%
2026-03-24	28.0000	28.5500	28.0000	28.2500	-8.130%	45	533	+49.027%
2026-03-23	32.4500	32.4500	30.7500	30.7500	+9.043%	19	514	+36.911%
2026-03-20	27.6200	28.4200	27.6200	28.2000	-1.053%	7	506	+49.291%
2026-03-19	28.6000	29.2000	27.7400	28.5000	-18.688%	40	504	+47.719%
2026-03-18	35.0500	35.0500	35.0500	35.0500	+4.627%	2	486	+20.114%
2026-03-17	36.7000	36.7000	33.5000	33.5000	-4.286%	46	486	+25.672%
2026-03-16	35.0000	35.0000	35.0000	35.0000	-2.507%	1	472	+20.286%
2026-03-13	35.9000	35.9000	35.9000	35.9000	-2.973%	1	473	+17.270%
2026-03-12	39.0000	39.0000	35.3500	37.0000	-25.703%	17	473	+13.784%
2026-03-10	49.8000	49.8000	49.8000	49.8000	+13.829%	1	465	-15.462%
2026-03-09	41.7500	44.0000	41.7500	43.7500	-8.319%	5	464	-3.771%
2026-03-06	46.2500	47.7200	46.2500	47.7200	+0.463%	5	466	-11.777%
2026-03-05	48.7500	48.7500	47.5000	47.5000	-21.552%	3	461	-11.368%
2026-03-02	60.5500	60.5500	60.5500	60.5500	+3.116%	1	458	-30.471%
2026-02-27	58.7200	58.7200	58.7200	58.7200	-1.410%	1	459	-28.304%
2026-02-25	64.0000	64.0000	59.5600	59.5600	-3.154%	9	458	-29.315%
2026-02-24	57.9700	61.5000	57.9700	61.5000	+8.466%	2	458	-31.545%
2026-02-23	56.7000	56.7000	56.7000	56.7000	-5.657%	2	459	-25.750%
2026-02-20	57.0000	60.1000	57.0000	60.1000	+10.275%	2	459	-29.950%
2026-02-19	55.0000	55.0000	53.0000	54.5000	+8.350%	7	458	-22.752%
2026-02-18	50.9000	50.9000	50.3000	50.3000	-1.758%	4	460	-16.302%
2026-02-17	46.6000	52.2800	46.6000	51.2000	+26.420%	23	459	-17.773%
2026-02-13	47.0000	48.0000	40.5000	40.5000	-7.955%	3	459	+3.951%
2026-02-12	44.1600	44.1600	44.0000	44.0000	+1.266%	3	459	-4.318%
2026-02-09	46.0000	46.0000	43.4500	43.4500	-6.760%	2	458	-3.107%
2026-02-06	42.1500	46.6000	42.1500	46.6000	+34.294%	39	459	-9.657%
2026-01-30	32.8000	37.3000	32.8000	34.7000	+7.497%	6	469	+21.326%
2026-01-29	28.6600	32.2800	28.6600	32.2800	+9.424%	38	471	+30.421%
2026-01-28	30.1500	30.1500	29.0000	29.5000	-4.869%	5	480	+42.712%
2026-01-27	32.8000	32.8000	31.0100	31.0100	+4.165%	4	478	+35.763%
2026-01-26	31.0000	31.0000	29.0000	29.7700	+4.346%	6	478	+41.418%
2026-01-23	32.1000	33.1000	28.5300	28.5300	-8.762%	15	475	+47.564%
2026-01-22	38.3000	38.3000	31.2700	31.2700	-29.572%	112	468	+34.634%
2026-01-21	43.5000	44.4000	43.5000	44.4000	+3.256%	6	426	-5.180%
2026-01-20	46.2200	46.2200	43.0000	43.0000	-12.459%	9	421	-2.093%
2026-01-16	46.4900	49.2000	45.9500	49.1200	+6.574%	22	412	-14.292%
2026-01-15	46.8100	46.8100	46.0900	46.0900	-1.094%	2	412	-8.657%
2026-01-14	46.7000	46.7000	46.6000	46.6000	-5.859%	2	412	-9.657%
2026-01-13	49.0000	49.6300	49.0000	49.5000	+5.724%	4	410	-14.949%
2026-01-09	46.0000	46.8200	46.0000	46.8200	+10.790%	13	408	-10.081%
2026-01-08	49.5000	50.3300	42.2000	42.2600	-14.453%	20	401	-0.379%
2026-01-07	49.7100	49.7100	49.4000	49.4000	-3.966%	2	390	-14.777%
2026-01-06	50.0000	51.4400	47.9000	51.4400	+4.980%	10	389	-18.157%
2026-01-05	51.9500	51.9500	49.0000	49.0000	+11.364%	2	392	-14.082%
2026-01-02	43.0000	44.0000	42.5500	44.0000	+9.154%	4	391	-4.318%
2025-12-31	39.9000	40.3100	39.9000	40.3100	-1.874%	8	387	+4.441%
2025-12-30	41.0800	41.0800	41.0800	41.0800	-3.159%	1	387	+2.483%
2025-12-29	42.4200	42.4200	42.4200	42.4200	-4.610%	1	386	-0.754%
2025-12-26	44.4300	44.4700	44.4300	44.4700	-0.202%	6	386	-5.329%
2025-12-24	44.5600	44.5600	44.5600	44.5600	+0.701%	2	390	-5.521%
2025-12-23	44.0000	44.2500	44.0000	44.2500	+10.763%	7	390	-4.859%
2025-12-19	39.9500	39.9500	39.9500	39.9500	+11.686%	2	384	+5.382%
2025-12-18	35.6500	35.7700	35.6500	35.7700	-9.899%	14	382	+17.696%
2025-12-15	39.7000	39.7000	39.7000	39.7000	+8.708%	1	377	+6.045%
2025-12-12	31.4000	38.6000	31.4000	36.5200	+23.504%	24	378	+15.279%
2025-12-09	29.5700	29.5700	29.5700	29.5700	+3.609%	10	398	+42.374%
2025-12-08	28.6200	28.7500	28.5400	28.5400	+3.406%	158	397	+47.512%
2025-12-05	30.3900	30.3900	27.6000	27.6000	-12.934%	3	416	+52.536%
2025-12-02	31.7000	31.7000	31.7000	31.7000	0.000%	2	415	+32.808%
2025-12-01	32.0000	32.0000	31.7000	31.7000	-10.704%	7	415	+32.808%
2025-11-28	35.5000	35.5000	35.5000	35.5000	+6.767%	5	413	+18.592%
2025-11-25	33.2500	33.2500	33.2500	33.2500	+1.341%	2	413	+26.617%
2025-11-21	33.4500	33.4500	32.8100	32.8100	-17.251%	3	411	+28.315%
2025-11-17	39.2500	39.6500	39.2500	39.6500	-9.475%	2	409	+6.179%
2025-11-12	43.8000	43.8000	43.8000	43.8000	-6.769%	2	409	-3.881%
2025-11-10	46.0000	47.6000	46.0000	46.9800	+7.752%	8	407	-10.387%
2025-11-05	43.6000	43.6000	43.6000	43.6000	-2.461%	1	406	-3.440%
2025-11-03	44.4100	44.7000	44.4100	44.7000	-7.088%	13	393	-5.817%
2025-10-30	48.0000	48.1100	48.0000	48.1100	-3.102%	2	393	-12.492%
2025-10-29	49.6500	49.6500	49.6500	49.6500	+6.431%	200	393	-15.206%
2025-10-28	46.6500	46.6500	46.6500	46.6500	+2.079%	2	193	-9.753%
2025-10-27	43.5000	46.2000	43.5000	45.7000	+12.840%	26	194	-7.877%
2025-10-24	40.5000	40.5000	40.5000	40.5000	-5.880%	1	194	+3.951%
2025-10-21	43.0300	43.0300	43.0300	43.0300	+5.079%	1	194	-2.161%
2025-10-20	40.9500	40.9500	40.9500	40.9500	+3.671%	2	194	+2.808%
2025-10-15	39.5500	39.5500	39.5000	39.5000	+1.178%	7	192	+6.582%
2025-10-13	39.0400	39.0400	39.0400	39.0400	+2.602%	1	190	+7.838%
2025-10-10	40.2500	40.2500	38.0500	38.0500	-3.793%	3	190	+10.644%
2025-10-02	39.5500	39.5500	39.5500	39.5500	-3.064%	2	188	+6.448%
2025-09-30	40.8000	40.8000	40.8000	40.8000	+2.771%	2	186	+3.186%
2025-09-26	39.7000	39.7000	39.7000	39.7000	+1.795%	2	186	+6.045%
2025-09-25	39.0000	39.0000	39.0000	39.0000	-11.424%	1	184	+7.949%
2025-09-23	44.0300	44.0300	44.0300	44.0300	+8.315%	5	184	-4.383%
2025-09-22	39.4500	40.6500	39.4500	40.6500	+2.781%	8	189	+3.567%
2025-09-19	38.7000	39.5500	38.3000	39.5500	+3.670%	21	188	+6.448%
2025-09-18	38.1500	38.1500	38.1500	38.1500	+10.260%	4	183	+10.354%
2025-09-17	34.6000	34.6000	34.6000	34.6000	-3.889%	1	187	+21.676%
2025-09-16	36.0000	36.0000	36.0000	36.0000	+12.500%	10	187	+16.944%
2025-09-11	32.0000	32.0000	32.0000	32.0000	+10.345%	1	197	+31.563%
2025-09-10	29.0000	29.0000	29.0000	29.0000	+2.837%	2	196	+45.172%
2025-09-05	28.2000	28.2000	28.2000	28.2000	+0.356%	2	194	+49.291%
2025-09-02	28.1000	28.1000	28.1000	28.1000	+1.371%	1	194	+49.822%
2025-08-29	27.7200	27.7200	27.7200	27.7200	-1.000%	2	192	+51.876%
2025-08-27	28.0000	28.0000	28.0000	28.0000	+10.672%	1	192	+50.357%
2025-08-22	25.3000	25.3000	25.3000	25.3000	+4.373%	1	192	+66.403%
2025-08-19	24.4000	24.4000	24.2400	24.2400	-21.145%	2	192	+73.680%
2025-08-12	30.7400	30.7400	30.7400	30.7400	+13.557%	4	190	+36.955%
2025-08-07	27.0700	27.0700	27.0700	27.0700	+9.462%	1	186	+55.523%
2025-08-01	25.1000	25.1000	24.7300	24.7300	-11.805%	2	186	+70.239%
2025-07-30	28.0400	28.0400	28.0400	28.0400	-4.431%	1	184	+50.143%
2025-07-29	29.3400	29.3400	29.3400	29.3400	+1.172%	2	183	+43.490%
2025-07-25	28.4500	29.0000	28.4500	29.0000	+5.072%	2	183	+45.172%
2025-07-24	27.6500	27.7000	27.5400	27.6000	+17.949%	6	181	+52.536%
2025-07-22	23.6500	24.2000	22.6400	23.4000	-13.812%	40	184	+79.915%
2025-07-18	27.1500	27.1500	27.1500	27.1500	+14.896%	150	174	+55.064%
2025-07-17	23.6500	23.6500	23.6300	23.6300	-12.189%	2	24	+78.163%
2025-07-16	26.8800	26.9700	26.8800	26.9100	+9.837%	14	22	+56.447%
2025-06-27	24.5000	24.5000	24.5000	24.5000	+21.891%	10	14	+71.837%
2025-06-24	20.1000	20.1000	20.1000	20.1000	+22.188%	1	4	+109.453%
2025-05-27	16.3500	16.4500	16.3000	16.4500	+34.615%	5	3	+155.927%
2025-05-16	12.2200	12.2200	12.2200	12.2200	0.000%	2	1	+244.517%