Dark

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

EOD

Jul 1, 2026

76.05-1.272%(-0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	76.0500	76.0500	76.0500	76.0500	-1.272%	1	660	0.000%
2026-06-29	77.0300	77.0300	77.0300	77.0300	+1.569%	2	661	-1.272%
2026-06-25	76.0000	76.0000	75.8400	75.8400	+9.913%	3	659	+0.277%
2026-06-24	67.6000	69.0000	67.6000	69.0000	+10.224%	3	661	+10.217%
2026-06-22	62.8500	64.0700	62.6000	62.6000	-3.096%	7	664	+21.486%
2026-06-18	65.7000	65.7000	64.6000	64.6000	+1.381%	3	669	+17.724%
2026-06-17	61.3500	63.7200	61.3500	63.7200	+7.183%	4	669	+19.350%
2026-06-16	57.4600	59.5000	57.4600	59.4500	+8.723%	19	669	+27.923%
2026-06-15	55.3700	56.5500	54.6800	54.6800	+12.859%	5	670	+39.082%
2026-06-12	46.6100	48.4500	46.6100	48.4500	+3.747%	2	673	+56.966%
2026-06-11	41.1300	46.8000	41.1300	46.7000	+16.633%	5	673	+62.848%
2026-06-10	42.0000	42.0000	40.0400	40.0400	-5.611%	7	673	+89.935%
2026-06-09	45.0000	46.5000	42.4200	42.4200	+3.793%	6	672	+79.279%
2026-06-08	44.9900	44.9900	40.8700	40.8700	-10.862%	8	678	+86.078%
2026-06-05	42.7900	47.0500	42.7900	45.8500	+0.769%	5	679	+65.867%
2026-06-04	44.6000	45.5000	44.0800	45.5000	+19.737%	5	676	+67.143%
2026-06-03	38.5500	38.5500	37.9000	38.0000	-6.173%	4	680	+100.132%
2026-06-02	40.2200	40.5000	40.2200	40.5000	-5.814%	4	676	+87.778%
2026-06-01	38.7500	43.4000	37.5000	43.0000	+0.868%	6	675	+76.860%
2026-05-29	42.2600	43.3500	41.9600	42.6300	+6.309%	6	675	+78.395%
2026-05-28	38.0000	40.8000	38.0000	40.1000	+0.250%	27	675	+89.651%
2026-05-27	36.9500	40.1900	36.9500	40.0000	+10.497%	41	692	+90.125%
2026-05-26	34.7500	36.2000	34.5400	36.2000	+16.774%	15	695	+110.083%
2026-05-22	30.6500	31.0000	30.6500	31.0000	+5.802%	2	705	+145.323%
2026-05-21	29.3000	29.3000	29.3000	29.3000	+3.351%	3	702	+159.556%
2026-05-20	26.3700	29.0000	26.3700	28.3500	+30.046%	51	702	+168.254%
2026-05-19	21.4000	21.8000	21.4000	21.8000	-3.540%	2	666	+248.853%
2026-05-18	21.6500	22.6000	21.6500	22.6000	+3.196%	5	666	+236.504%
2026-05-15	22.5000	22.5000	21.9000	21.9000	-14.084%	3	666	+247.260%
2026-05-14	25.5000	25.7000	25.4900	25.4900	-8.964%	4	665	+198.352%
2026-05-13	28.0000	28.0000	28.0000	28.0000	-8.556%	1	664	+171.607%
2026-05-08	31.2500	31.2500	30.3500	30.6200	-4.013%	3	664	+148.367%
2026-05-07	34.4200	34.4200	31.8000	31.9000	-5.927%	8	666	+138.401%
2026-05-06	29.5500	34.5000	29.5500	33.9100	+48.793%	17	666	+124.270%
2026-05-05	23.2300	23.2300	22.7900	22.7900	+8.266%	4	662	+233.699%
2026-05-04	21.1000	21.1000	20.9500	21.0500	-17.289%	6	661	+261.283%
2026-04-30	24.4300	25.5500	24.4300	25.4500	+7.158%	35	662	+198.821%
2026-04-28	22.9700	24.0000	22.9700	23.7500	+8.447%	11	644	+220.211%
2026-04-27	23.3000	23.3000	21.9000	21.9000	-5.400%	6	634	+247.260%
2026-04-24	20.9500	23.1500	20.9500	23.1500	+5.467%	24	629	+228.510%
2026-04-23	19.8800	21.9500	19.3500	21.9500	+14.562%	44	619	+246.469%
2026-04-22	21.8000	21.8000	17.8500	19.1600	-17.235%	83	585	+296.921%
2026-04-21	26.6000	26.6000	23.1500	23.1500	-28.483%	19	553	+228.510%
2026-04-20	32.9400	32.9400	32.3700	32.3700	-12.867%	3	553	+134.940%
2026-04-17	37.5000	38.0000	37.0000	37.1500	+8.626%	6	552	+104.711%
2026-04-16	35.2500	35.2500	34.2000	34.2000	-14.500%	2	548	+122.368%
2026-04-15	41.7000	41.7000	40.0000	40.0000	-3.614%	3	547	+90.125%
2026-04-14	39.2000	42.6000	39.2000	41.5000	+16.704%	33	547	+83.253%
2026-04-13	36.5000	36.5000	35.5600	35.5600	-7.057%	2	532	+113.864%
2026-04-10	38.2600	38.2600	38.2600	38.2600	-5.461%	1	531	+98.772%
2026-04-09	38.9500	41.7500	38.9500	40.4700	+6.165%	5	530	+87.917%
2026-04-08	37.7800	38.1200	37.7800	38.1200	+45.219%	3	534	+99.502%
2026-04-07	26.2500	26.2500	26.2500	26.2500	+0.575%	1	533	+189.714%
2026-04-06	23.4500	26.1500	23.4500	26.1000	+1.438%	5	532	+191.379%
2026-04-02	25.7300	25.7300	25.7300	25.7300	-14.233%	1	531	+195.569%
2026-04-01	30.7500	30.7500	30.0000	30.0000	+15.385%	9	531	+153.500%
2026-03-31	23.5600	26.2000	23.5600	26.0000	+20.650%	17	529	+192.500%
2026-03-30	23.6000	24.2500	20.6000	21.5500	-17.052%	13	524	+252.900%
2026-03-27	25.9800	25.9800	25.9800	25.9800	-4.835%	1	531	+192.725%
2026-03-26	28.2600	28.2600	27.2000	27.3000	-12.219%	4	531	+178.571%
2026-03-25	31.1000	31.1000	31.1000	31.1000	+10.088%	1	532	+144.534%
2026-03-24	28.0000	28.5500	28.0000	28.2500	-8.130%	45	533	+169.204%
2026-03-23	32.4500	32.4500	30.7500	30.7500	+9.043%	19	514	+147.317%
2026-03-20	27.6200	28.4200	27.6200	28.2000	-1.053%	7	506	+169.681%
2026-03-19	28.6000	29.2000	27.7400	28.5000	-18.688%	40	504	+166.842%
2026-03-18	35.0500	35.0500	35.0500	35.0500	+4.627%	2	486	+116.976%
2026-03-17	36.7000	36.7000	33.5000	33.5000	-4.286%	46	486	+127.015%
2026-03-16	35.0000	35.0000	35.0000	35.0000	-2.507%	1	472	+117.286%
2026-03-13	35.9000	35.9000	35.9000	35.9000	-2.973%	1	473	+111.838%
2026-03-12	39.0000	39.0000	35.3500	37.0000	-25.703%	17	473	+105.541%
2026-03-10	49.8000	49.8000	49.8000	49.8000	+13.829%	1	465	+52.711%
2026-03-09	41.7500	44.0000	41.7500	43.7500	-8.319%	5	464	+73.829%
2026-03-06	46.2500	47.7200	46.2500	47.7200	+0.463%	5	466	+59.367%
2026-03-05	48.7500	48.7500	47.5000	47.5000	-21.552%	3	461	+60.105%
2026-03-02	60.5500	60.5500	60.5500	60.5500	+3.116%	1	458	+25.599%
2026-02-27	58.7200	58.7200	58.7200	58.7200	-1.410%	1	459	+29.513%
2026-02-25	64.0000	64.0000	59.5600	59.5600	-3.154%	9	458	+27.686%
2026-02-24	57.9700	61.5000	57.9700	61.5000	+8.466%	2	458	+23.659%
2026-02-23	56.7000	56.7000	56.7000	56.7000	-5.657%	2	459	+34.127%
2026-02-20	57.0000	60.1000	57.0000	60.1000	+10.275%	2	459	+26.539%
2026-02-19	55.0000	55.0000	53.0000	54.5000	+8.350%	7	458	+39.541%
2026-02-18	50.9000	50.9000	50.3000	50.3000	-1.758%	4	460	+51.193%
2026-02-17	46.6000	52.2800	46.6000	51.2000	+26.420%	23	459	+48.535%
2026-02-13	47.0000	48.0000	40.5000	40.5000	-7.955%	3	459	+87.778%
2026-02-12	44.1600	44.1600	44.0000	44.0000	+1.266%	3	459	+72.841%
2026-02-09	46.0000	46.0000	43.4500	43.4500	-6.760%	2	458	+75.029%
2026-02-06	42.1500	46.6000	42.1500	46.6000	+34.294%	39	459	+63.197%
2026-01-30	32.8000	37.3000	32.8000	34.7000	+7.497%	6	469	+119.164%
2026-01-29	28.6600	32.2800	28.6600	32.2800	+9.424%	38	471	+135.595%
2026-01-28	30.1500	30.1500	29.0000	29.5000	-4.869%	5	480	+157.797%
2026-01-27	32.8000	32.8000	31.0100	31.0100	+4.165%	4	478	+145.243%
2026-01-26	31.0000	31.0000	29.0000	29.7700	+4.346%	6	478	+155.459%
2026-01-23	32.1000	33.1000	28.5300	28.5300	-8.762%	15	475	+166.562%
2026-01-22	38.3000	38.3000	31.2700	31.2700	-29.572%	112	468	+143.204%
2026-01-21	43.5000	44.4000	43.5000	44.4000	+3.256%	6	426	+71.284%
2026-01-20	46.2200	46.2200	43.0000	43.0000	-12.459%	9	421	+76.860%
2026-01-16	46.4900	49.2000	45.9500	49.1200	+6.574%	22	412	+54.825%
2026-01-15	46.8100	46.8100	46.0900	46.0900	-1.094%	2	412	+65.003%
2026-01-14	46.7000	46.7000	46.6000	46.6000	-5.859%	2	412	+63.197%
2026-01-13	49.0000	49.6300	49.0000	49.5000	+5.724%	4	410	+53.636%
2026-01-09	46.0000	46.8200	46.0000	46.8200	+10.790%	13	408	+62.431%
2026-01-08	49.5000	50.3300	42.2000	42.2600	-14.453%	20	401	+79.957%
2026-01-07	49.7100	49.7100	49.4000	49.4000	-3.966%	2	390	+53.947%
2026-01-06	50.0000	51.4400	47.9000	51.4400	+4.980%	10	389	+47.842%
2026-01-05	51.9500	51.9500	49.0000	49.0000	+11.364%	2	392	+55.204%
2026-01-02	43.0000	44.0000	42.5500	44.0000	+9.154%	4	391	+72.841%
2025-12-31	39.9000	40.3100	39.9000	40.3100	-1.874%	8	387	+88.663%
2025-12-30	41.0800	41.0800	41.0800	41.0800	-3.159%	1	387	+85.127%
2025-12-29	42.4200	42.4200	42.4200	42.4200	-4.610%	1	386	+79.279%
2025-12-26	44.4300	44.4700	44.4300	44.4700	-0.202%	6	386	+71.014%
2025-12-24	44.5600	44.5600	44.5600	44.5600	+0.701%	2	390	+70.669%
2025-12-23	44.0000	44.2500	44.0000	44.2500	+10.763%	7	390	+71.864%
2025-12-19	39.9500	39.9500	39.9500	39.9500	+11.686%	2	384	+90.363%
2025-12-18	35.6500	35.7700	35.6500	35.7700	-9.899%	14	382	+112.608%
2025-12-15	39.7000	39.7000	39.7000	39.7000	+8.708%	1	377	+91.562%
2025-12-12	31.4000	38.6000	31.4000	36.5200	+23.504%	24	378	+108.242%
2025-12-09	29.5700	29.5700	29.5700	29.5700	+3.609%	10	398	+157.186%
2025-12-08	28.6200	28.7500	28.5400	28.5400	+3.406%	158	397	+166.468%
2025-12-05	30.3900	30.3900	27.6000	27.6000	-12.934%	3	416	+175.543%
2025-12-02	31.7000	31.7000	31.7000	31.7000	0.000%	2	415	+139.905%
2025-12-01	32.0000	32.0000	31.7000	31.7000	-10.704%	7	415	+139.905%
2025-11-28	35.5000	35.5000	35.5000	35.5000	+6.767%	5	413	+114.225%
2025-11-25	33.2500	33.2500	33.2500	33.2500	+1.341%	2	413	+128.722%
2025-11-21	33.4500	33.4500	32.8100	32.8100	-17.251%	3	411	+131.789%
2025-11-17	39.2500	39.6500	39.2500	39.6500	-9.475%	2	409	+91.803%
2025-11-12	43.8000	43.8000	43.8000	43.8000	-6.769%	2	409	+73.630%
2025-11-10	46.0000	47.6000	46.0000	46.9800	+7.752%	8	407	+61.877%
2025-11-05	43.6000	43.6000	43.6000	43.6000	-2.461%	1	406	+74.427%
2025-11-03	44.4100	44.7000	44.4100	44.7000	-7.088%	13	393	+70.134%
2025-10-30	48.0000	48.1100	48.0000	48.1100	-3.102%	2	393	+58.075%
2025-10-29	49.6500	49.6500	49.6500	49.6500	+6.431%	200	393	+53.172%
2025-10-28	46.6500	46.6500	46.6500	46.6500	+2.079%	2	193	+63.023%
2025-10-27	43.5000	46.2000	43.5000	45.7000	+12.840%	26	194	+66.411%
2025-10-24	40.5000	40.5000	40.5000	40.5000	-5.880%	1	194	+87.778%
2025-10-21	43.0300	43.0300	43.0300	43.0300	+5.079%	1	194	+76.737%
2025-10-20	40.9500	40.9500	40.9500	40.9500	+3.671%	2	194	+85.714%
2025-10-15	39.5500	39.5500	39.5000	39.5000	+1.178%	7	192	+92.532%
2025-10-13	39.0400	39.0400	39.0400	39.0400	+2.602%	1	190	+94.800%
2025-10-10	40.2500	40.2500	38.0500	38.0500	-3.793%	3	190	+99.869%
2025-10-02	39.5500	39.5500	39.5500	39.5500	-3.064%	2	188	+92.288%
2025-09-30	40.8000	40.8000	40.8000	40.8000	+2.771%	2	186	+86.397%
2025-09-26	39.7000	39.7000	39.7000	39.7000	+1.795%	2	186	+91.562%
2025-09-25	39.0000	39.0000	39.0000	39.0000	-11.424%	1	184	+95.000%
2025-09-23	44.0300	44.0300	44.0300	44.0300	+8.315%	5	184	+72.723%
2025-09-22	39.4500	40.6500	39.4500	40.6500	+2.781%	8	189	+87.085%
2025-09-19	38.7000	39.5500	38.3000	39.5500	+3.670%	21	188	+92.288%
2025-09-18	38.1500	38.1500	38.1500	38.1500	+10.260%	4	183	+99.345%
2025-09-17	34.6000	34.6000	34.6000	34.6000	-3.889%	1	187	+119.798%
2025-09-16	36.0000	36.0000	36.0000	36.0000	+12.500%	10	187	+111.250%
2025-09-11	32.0000	32.0000	32.0000	32.0000	+10.345%	1	197	+137.656%
2025-09-10	29.0000	29.0000	29.0000	29.0000	+2.837%	2	196	+162.241%
2025-09-05	28.2000	28.2000	28.2000	28.2000	+0.356%	2	194	+169.681%
2025-09-02	28.1000	28.1000	28.1000	28.1000	+1.371%	1	194	+170.641%
2025-08-29	27.7200	27.7200	27.7200	27.7200	-1.000%	2	192	+174.351%
2025-08-27	28.0000	28.0000	28.0000	28.0000	+10.672%	1	192	+171.607%
2025-08-22	25.3000	25.3000	25.3000	25.3000	+4.373%	1	192	+200.593%
2025-08-19	24.4000	24.4000	24.2400	24.2400	-21.145%	2	192	+213.738%
2025-08-12	30.7400	30.7400	30.7400	30.7400	+13.557%	4	190	+147.398%
2025-08-07	27.0700	27.0700	27.0700	27.0700	+9.462%	1	186	+180.938%
2025-08-01	25.1000	25.1000	24.7300	24.7300	-11.805%	2	186	+207.521%
2025-07-30	28.0400	28.0400	28.0400	28.0400	-4.431%	1	184	+171.220%
2025-07-29	29.3400	29.3400	29.3400	29.3400	+1.172%	2	183	+159.202%
2025-07-25	28.4500	29.0000	28.4500	29.0000	+5.072%	2	183	+162.241%
2025-07-24	27.6500	27.7000	27.5400	27.6000	+17.949%	6	181	+175.543%
2025-07-22	23.6500	24.2000	22.6400	23.4000	-13.812%	40	184	+225.000%
2025-07-18	27.1500	27.1500	27.1500	27.1500	+14.896%	150	174	+180.110%
2025-07-17	23.6500	23.6500	23.6300	23.6300	-12.189%	2	24	+221.837%
2025-07-16	26.8800	26.9700	26.8800	26.9100	+9.837%	14	22	+182.609%
2025-06-27	24.5000	24.5000	24.5000	24.5000	+21.891%	10	14	+210.408%
2025-06-24	20.1000	20.1000	20.1000	20.1000	+22.188%	1	4	+278.358%
2025-05-27	16.3500	16.4500	16.3000	16.4500	+34.615%	5	3	+362.310%
2025-05-16	12.2200	12.2200	12.2200	12.2200	0.000%	2	1	+522.340%