Dark

GE20270115C330
GE Jan 15 2027 330.00 Call (GE270115C00330000)
option OPRA

EOD

Jun 30, 2026

66.20-4.721%(-3.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	68.6500	68.8000	66.2000	66.2000	-4.721%	10	427	0.000%
2026-06-29	69.4800	69.4800	69.4800	69.4800	+10.725%	1	433	-4.721%
2026-06-24	61.1000	65.1600	61.1000	62.7500	+10.378%	6	433	+5.498%
2026-06-23	51.7000	57.0000	51.7000	56.8500	-0.490%	44	439	+16.447%
2026-06-22	57.7900	57.7900	57.0700	57.1300	-3.169%	4	478	+15.876%
2026-06-18	59.0000	59.0000	59.0000	59.0000	-1.667%	10	469	+12.203%
2026-06-17	56.5500	60.0000	55.3800	60.0000	+12.761%	58	469	+10.333%
2026-06-16	53.4500	53.5000	53.1500	53.2100	+10.854%	19	469	+24.413%
2026-06-15	49.7500	49.7500	48.0000	48.0000	+8.844%	4	474	+37.917%
2026-06-12	43.0000	44.1000	43.0000	44.1000	+5.654%	10	475	+50.113%
2026-06-11	39.2500	42.0000	39.2500	41.7400	+17.050%	12	475	+58.601%
2026-06-10	35.5000	35.6600	35.4100	35.6600	-13.761%	4	474	+85.642%
2026-06-09	35.1500	41.3500	35.1500	41.3500	+14.227%	2	473	+60.097%
2026-06-08	38.4200	38.4200	36.2000	36.2000	-11.057%	2	473	+82.873%
2026-06-05	38.8000	42.7500	38.8000	40.7000	+2.133%	8	474	+62.654%
2026-06-04	37.0400	39.9000	37.0400	39.8500	+24.922%	10	474	+66.123%
2026-06-03	31.7300	32.7900	31.7300	31.9000	-9.760%	4	470	+107.524%
2026-06-02	37.1500	37.1500	34.3900	35.3500	-8.420%	9	470	+87.270%
2026-06-01	34.6600	38.8000	34.6600	38.6000	+1.419%	7	463	+71.503%
2026-05-29	37.3900	38.0600	37.3900	38.0600	+5.576%	3	457	+73.936%
2026-05-28	36.1500	36.2500	35.8000	36.0500	+5.317%	7	456	+83.634%
2026-05-27	33.2500	34.2300	33.2500	34.2300	+8.015%	3	456	+93.398%
2026-05-26	31.0600	31.6900	30.7000	31.6900	+16.722%	4	457	+108.899%
2026-05-22	25.2000	27.1500	25.2000	27.1500	+8.167%	5	456	+143.831%
2026-05-21	23.3000	25.1000	23.3000	25.1000	+0.200%	4	453	+163.745%
2026-05-20	25.0500	25.0500	25.0500	25.0500	+33.957%	2	453	+164.271%
2026-05-19	18.7000	18.7000	18.7000	18.7000	-2.197%	1	451	+254.011%
2026-05-18	18.1000	19.4500	18.1000	19.1200	+7.537%	8	451	+246.234%
2026-05-15	20.0000	20.0000	17.7800	17.7800	-19.693%	9	451	+272.328%
2026-05-14	24.0100	24.0300	21.0000	22.1400	-9.188%	48	448	+199.006%
2026-05-13	24.7500	24.7500	24.3000	24.3800	-3.522%	5	403	+171.534%
2026-05-12	25.2400	25.2700	24.4700	25.2700	-2.130%	4	403	+161.971%
2026-05-11	25.8200	25.8200	25.8200	25.8200	+1.654%	2	403	+156.390%
2026-05-08	26.2500	26.2500	25.4000	25.4000	-7.636%	12	403	+160.630%
2026-05-07	27.5000	27.5000	27.5000	27.5000	-7.095%	1	393	+140.727%
2026-05-06	27.7000	29.6000	27.7000	29.6000	+52.499%	15	392	+123.649%
2026-05-05	20.2000	20.2000	19.4100	19.4100	+8.013%	2	386	+241.061%
2026-05-04	18.8400	18.8400	17.9000	17.9700	-13.813%	3	385	+268.392%
2026-05-01	21.6000	21.6000	20.8500	20.8500	-4.226%	7	392	+217.506%
2026-04-30	22.0500	22.1500	21.4000	21.7700	+17.612%	37	392	+204.088%
2026-04-29	18.5800	18.5800	18.5100	18.5100	-10.146%	19	364	+257.645%
2026-04-28	20.0800	20.6100	20.0800	20.6000	+3.310%	13	363	+221.359%
2026-04-27	18.5000	19.9400	18.5000	19.9400	+3.049%	8	354	+231.996%
2026-04-24	18.0000	19.3500	18.0000	19.3500	+8.403%	31	346	+242.119%
2026-04-23	17.0000	18.0600	17.0000	17.8500	+11.563%	11	317	+270.868%
2026-04-22	19.8900	19.8900	15.6500	16.0000	-25.373%	28	320	+313.750%
2026-04-21	25.0000	25.0000	20.3500	21.4400	-35.129%	28	281	+208.769%
2026-04-17	33.5000	33.5000	33.0500	33.0500	+15.559%	8	281	+100.303%
2026-04-16	28.6000	28.6000	28.6000	28.6000	-17.365%	25	287	+131.469%
2026-04-15	35.1500	35.1500	34.6100	34.6100	-6.206%	2	262	+91.274%
2026-04-14	36.9600	37.1900	36.3000	36.9000	+11.818%	6	263	+79.404%
2026-04-13	31.5000	33.0000	31.5000	33.0000	+1.852%	12	263	+100.606%
2026-04-10	34.4500	34.6800	32.3000	32.4000	-9.244%	99	259	+104.321%
2026-04-09	34.0000	35.7500	34.0000	35.7000	+6.282%	8	231	+85.434%
2026-04-08	33.4000	33.5900	31.9000	33.5900	+41.134%	4	236	+97.082%
2026-04-07	22.3200	23.8000	22.3200	23.8000	+11.215%	9	240	+178.151%
2026-04-02	22.0000	22.0000	21.4000	21.4000	-18.164%	2	230	+209.346%
2026-04-01	27.0000	27.0000	26.0000	26.1500	+45.278%	4	230	+153.155%
2026-03-30	18.4000	18.4000	18.0000	18.0000	-22.912%	3	229	+267.778%
2026-03-27	22.7000	23.9000	22.7000	23.3500	-5.847%	9	232	+183.512%
2026-03-26	26.0000	26.0000	24.8000	24.8000	-10.405%	3	237	+166.935%
2026-03-25	27.0000	27.6800	27.0000	27.6800	+9.494%	6	237	+139.162%
2026-03-24	23.8000	25.2800	23.8000	25.2800	-5.495%	8	237	+161.867%
2026-03-23	27.0000	27.0500	26.7500	26.7500	+18.625%	11	239	+147.477%
2026-03-20	24.5000	24.5000	22.5000	22.5500	-9.980%	17	236	+193.570%
2026-03-19	26.3400	26.3400	23.7500	25.0500	-18.271%	42	221	+164.271%
2026-03-18	30.0000	31.0500	30.0000	30.6500	-2.170%	11	195	+115.987%
2026-03-17	30.3000	31.3300	30.3000	31.3300	+0.032%	3	190	+111.299%
2026-03-13	31.9000	31.9000	31.1000	31.3200	-6.675%	10	189	+111.367%
2026-03-12	35.5000	35.5000	33.2700	33.5600	-23.291%	6	183	+97.259%
2026-03-11	44.0000	44.0000	43.7500	43.7500	-7.895%	10	180	+51.314%
2026-03-10	46.1500	47.5000	46.1500	47.5000	+25.495%	5	171	+39.368%
2026-03-09	38.5000	38.5000	37.8500	37.8500	-10.308%	4	175	+74.901%
2026-03-06	43.1400	43.1400	42.2000	42.2000	-6.222%	3	177	+56.872%
2026-03-05	50.5000	50.5000	41.7100	45.0000	-13.876%	10	178	+47.111%
2026-03-04	49.9400	52.2500	49.9400	52.2500	+4.084%	2	171	+26.699%
2026-03-03	49.0000	50.3400	49.0000	50.2000	-5.798%	4	171	+31.873%
2026-02-27	53.2900	53.2900	53.2900	53.2900	-1.896%	5	171	+24.226%
2026-02-26	50.8500	54.3200	50.8500	54.3200	-1.236%	3	172	+21.870%
2026-02-25	55.5000	55.5000	55.0000	55.0000	+2.459%	3	172	+20.364%
2026-02-24	52.5500	53.6800	52.5500	53.6800	+4.051%	2	172	+23.323%
2026-02-23	54.0900	54.0900	50.6500	51.5900	-2.660%	9	172	+28.319%
2026-02-20	51.2000	54.4500	51.2000	53.0000	+7.614%	28	173	+24.906%
2026-02-19	44.8700	49.3600	43.4000	49.2500	+10.130%	17	176	+34.416%
2026-02-18	44.9600	44.9600	44.7000	44.7200	-1.541%	3	169	+48.032%
2026-02-17	45.1900	46.1100	45.1900	45.4200	+22.757%	4	169	+45.751%
2026-02-13	36.8000	37.5000	36.8000	37.0000	-5.128%	8	173	+78.919%
2026-02-12	41.0000	41.0000	39.0000	39.0000	+6.703%	3	173	+69.744%
2026-02-11	40.3900	40.3900	36.5500	36.5500	-5.311%	4	171	+81.122%
2026-02-09	40.4100	40.4100	38.6000	38.6000	-6.197%	4	169	+71.503%
2026-02-06	37.1400	41.1500	37.0300	41.1500	+26.615%	8	166	+60.875%
2026-02-03	32.5000	32.5000	32.5000	32.5000	+2.524%	1	164	+103.692%
2026-02-02	31.7700	31.7700	31.6000	31.7000	-2.009%	4	163	+108.833%
2026-01-30	32.3500	32.3500	32.3500	32.3500	+24.423%	1	163	+104.637%
2026-01-29	26.0000	26.0000	26.0000	26.0000	-1.515%	1	164	+154.615%
2026-01-28	27.4200	27.4200	26.4000	26.4000	-3.473%	3	164	+150.758%
2026-01-27	26.5500	27.8900	26.5500	27.3500	+3.052%	20	164	+142.048%
2026-01-26	26.5400	26.5400	26.5400	26.5400	+4.078%	1	154	+149.435%
2026-01-23	27.8000	27.8000	25.5000	25.5000	-12.969%	6	154	+159.608%
2026-01-22	32.0000	33.0000	28.4000	29.3000	-24.872%	83	153	+125.939%
2026-01-21	39.0000	39.0000	39.0000	39.0000	-0.179%	1	134	+69.744%
2026-01-20	42.8000	42.8000	39.0000	39.0700	-4.474%	6	135	+69.439%
2026-01-14	41.0000	41.0000	40.9000	40.9000	-3.149%	24	133	+61.858%
2026-01-12	42.0900	43.0000	42.0900	42.2300	+12.583%	6	133	+56.761%
2026-01-08	40.1500	40.2000	37.5100	37.5100	-16.958%	25	133	+76.486%
2026-01-07	44.0000	45.2900	44.0000	45.1700	-2.860%	8	109	+46.557%
2026-01-06	44.0900	47.0000	44.0900	46.5000	+1.528%	18	108	+42.366%
2026-01-05	44.1000	45.8000	44.1000	45.8000	+13.086%	5	109	+44.541%
2026-01-02	38.5000	40.5000	38.5000	40.5000	+1.887%	6	109	+63.457%
2025-12-26	39.7500	39.7500	39.7500	39.7500	+0.582%	1	108	+66.541%
2025-12-23	39.0000	39.9000	39.0000	39.5200	+7.246%	7	108	+67.510%
2025-12-22	36.8500	36.8500	36.8500	36.8500	+16.503%	1	112	+79.647%
2025-12-16	31.6300	31.6300	31.6300	31.6300	+5.433%	1	112	+109.295%
2025-12-12	30.0000	30.0000	30.0000	30.0000	+20.579%	5	112	+120.667%
2025-12-08	24.8800	24.8800	24.8800	24.8800	-0.400%	53	107	+166.077%
2025-12-05	24.9800	24.9800	24.9800	24.9800	-3.738%	5	154	+165.012%
2025-12-03	25.2400	25.9500	25.1800	25.9500	-9.582%	24	159	+155.106%
2025-12-01	28.7000	28.7000	28.7000	28.7000	-10.870%	1	135	+130.662%
2025-11-26	32.2000	32.2000	32.2000	32.2000	+9.338%	1	134	+105.590%
2025-11-25	29.6000	29.6000	29.4000	29.4500	+0.684%	7	134	+124.788%
2025-11-24	29.2500	29.2500	29.2500	29.2500	-22.925%	10	127	+126.325%
2025-11-13	40.5000	40.5000	37.9500	37.9500	-3.312%	11	129	+74.440%
2025-11-06	39.2500	39.2500	39.2500	39.2500	+4.667%	1	121	+68.662%
2025-11-04	39.3000	39.3000	37.5000	37.5000	-11.661%	2	121	+76.533%
2025-10-30	42.4500	42.4500	42.4500	42.4500	-1.256%	1	120	+55.948%
2025-10-29	42.9900	43.4300	42.9900	42.9900	+5.652%	10	119	+53.989%
2025-10-28	42.9300	43.9500	40.6900	40.6900	+3.065%	13	120	+62.694%
2025-10-24	39.4800	39.4800	39.4800	39.4800	+11.400%	1	118	+67.680%
2025-10-22	35.4400	35.4400	35.4400	35.4400	-9.245%	1	117	+86.795%
2025-10-21	39.0500	39.0500	39.0500	39.0500	+3.444%	1	118	+69.526%
2025-10-07	37.7500	37.7500	37.7500	37.7500	+0.399%	2	117	+75.364%
2025-09-24	37.6000	37.6000	37.6000	37.6000	-3.664%	1	117	+76.064%
2025-09-23	39.0300	39.0300	39.0300	39.0300	+8.206%	5	117	+69.613%
2025-09-22	35.4600	36.0700	35.4600	36.0700	+1.178%	2	112	+83.532%
2025-09-19	35.6500	35.6500	35.6500	35.6500	+8.030%	1	112	+85.694%
2025-09-16	33.2700	33.2700	33.0000	33.0000	+24.528%	5	112	+100.606%
2025-09-12	26.5000	26.5000	26.5000	26.5000	-1.852%	1	113	+149.811%
2025-09-10	27.0000	27.0000	27.0000	27.0000	+11.570%	5	113	+145.185%
2025-09-05	24.2000	24.2000	24.2000	24.2000	-10.437%	1	108	+173.554%
2025-09-04	27.0200	27.0200	27.0200	27.0200	+16.970%	1	108	+145.004%
2025-09-02	23.1000	23.1000	23.1000	23.1000	+5.528%	2	108	+186.580%
2025-08-25	21.8500	21.8900	21.8500	21.8900	-1.174%	147	108	+202.421%
2025-08-22	24.2200	24.2200	22.0000	22.1500	-19.013%	7	231	+198.871%
2025-08-12	27.3500	27.3500	27.3500	27.3500	+3.208%	1	231	+142.048%
2025-08-08	26.5000	26.5000	26.5000	26.5000	+11.018%	1	230	+149.811%
2025-08-07	23.6500	23.9500	23.5500	23.8700	-5.838%	19	230	+177.336%
2025-08-06	25.6000	25.6000	25.3500	25.3500	+3.469%	2	214	+161.144%
2025-08-04	24.5000	24.5000	24.5000	24.5000	-2.816%	1	213	+170.204%
2025-07-31	25.2100	25.2100	25.2100	25.2100	+8.151%	1	212	+162.594%
2025-07-29	23.3100	23.3100	23.3100	23.3100	+14.321%	1	211	+183.998%
2025-07-22	20.0000	20.4300	20.0000	20.3900	-3.135%	200	210	+224.669%
2025-07-21	21.0500	21.0500	21.0500	21.0500	-5.393%	1	13	+214.489%
2025-07-18	23.0800	23.0800	22.2500	22.2500	-7.676%	2	13	+197.528%
2025-07-16	24.1000	24.1000	24.1000	24.1000	+2.335%	1	14	+174.689%
2025-07-15	23.5500	23.5500	23.5500	23.5500	+34.265%	1	13	+181.104%
2025-06-02	17.5400	17.5400	17.5400	17.5400	+24.397%	1	13	+277.423%
2025-05-27	14.1000	14.1000	14.1000	14.1000	+31.653%	3	12	+369.504%
2025-05-19	10.7100	10.7100	10.7100	10.7100	+0.753%	2	11	+518.114%
2025-05-16	10.6400	10.6400	10.6300	10.6300	+14.919%	6	9	+522.766%
2025-05-15	9.0700	9.3000	9.0700	9.2500	0.000%	7	6	+615.676%