Dark

GE20270115C340
GE Jan 15 2027 340.00 Call (GE270115C00340000)
option OPRA

EOD

Aug 27, 2026

30.80-12.000%(-4.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	30.8500	30.8500	30.8000	30.8000	-12.000%	2	1,702	0.000%
2026-08-25	35.0000	35.0000	35.0000	35.0000	+10.759%	1	1,701	-12.000%
2026-08-24	31.8500	31.8500	31.0000	31.6000	-13.779%	6	1,701	-2.532%
2026-08-21	36.1500	36.6500	35.9600	36.6500	+7.226%	5	1,701	-15.962%
2026-08-20	35.0000	35.0000	34.1800	34.1800	-34.846%	12	1,701	-9.889%
2026-08-18	52.4600	52.4600	52.4600	52.4600	+16.785%	4	1,699	-41.289%
2026-08-13	44.9200	44.9200	44.9200	44.9200	-7.762%	3	1,699	-31.434%
2026-08-12	48.7000	48.7000	48.7000	48.7000	-6.346%	1	1,699	-36.756%
2026-08-11	52.0000	52.0000	52.0000	52.0000	+1.582%	5	1,699	-40.769%
2026-08-10	51.1900	51.1900	51.1900	51.1900	-4.763%	7	1,704	-39.832%
2026-08-07	53.4500	53.7500	53.4500	53.7500	-14.411%	2	1,697	-42.698%
2026-08-05	62.8000	62.8000	62.8000	62.8000	+4.667%	3	1,696	-50.955%
2026-08-04	60.8000	60.8000	60.0000	60.0000	+16.392%	11	1,696	-48.667%
2026-08-03	52.7500	52.7500	51.5000	51.5500	+17.990%	33	1,706	-40.252%
2026-07-30	42.5000	43.6900	42.5000	43.6900	-8.503%	21	1,708	-29.503%
2026-07-24	47.7500	47.7500	47.7500	47.7500	+16.463%	1	1,699	-35.497%
2026-07-23	41.0000	41.0000	41.0000	41.0000	+10.901%	2	1,699	-24.878%
2026-07-22	36.9700	36.9700	36.9700	36.9700	+1.011%	1	1,698	-16.689%
2026-07-20	38.5000	39.0500	36.6000	36.6000	-20.950%	9	1,697	-15.847%
2026-07-17	46.0000	46.3000	46.0000	46.3000	+21.046%	6	1,698	-33.477%
2026-07-16	40.4300	40.4300	36.0000	38.2500	-17.671%	5	1,704	-19.477%
2026-07-15	46.4600	46.4600	46.4600	46.4600	-3.107%	5	1,701	-33.706%
2026-07-13	47.9500	47.9500	47.9500	47.9500	-6.694%	1	1,703	-35.766%
2026-07-10	50.8500	51.4000	50.8500	51.3900	-2.486%	6	1,703	-40.066%
2026-07-09	52.7000	52.7000	52.7000	52.7000	-5.471%	2	1,699	-41.556%
2026-07-07	55.9000	56.2500	55.7500	55.7500	-13.566%	4	1,697	-44.753%
2026-07-06	63.8800	64.5000	63.8800	64.5000	+0.577%	2	1,699	-52.248%
2026-07-02	64.6600	64.6600	64.1300	64.1300	+5.131%	2	1,702	-51.973%
2026-07-01	61.0000	61.0000	61.0000	61.0000	+6.272%	1	1,702	-49.508%
2026-06-26	57.4000	57.4000	57.4000	57.4000	-3.041%	1	1,702	-46.341%
2026-06-25	64.7500	64.7500	59.2000	59.2000	+2.422%	15	1,702	-47.973%
2026-06-24	57.8000	57.8000	57.8000	57.8000	+15.600%	9	1,713	-46.713%
2026-06-23	50.7500	50.7500	50.0000	50.0000	-1.672%	5	1,713	-38.400%
2026-06-22	51.2800	52.1200	50.4500	50.8500	-3.087%	556	1,715	-39.430%
2026-06-18	54.4700	54.4700	52.4700	52.4700	-3.601%	3	1,805	-41.300%
2026-06-17	51.4500	54.4300	51.4500	54.4300	+13.918%	8	1,805	-43.414%
2026-06-16	47.5000	48.1100	47.3700	47.7800	+12.424%	34	1,805	-35.538%
2026-06-15	44.1700	45.0000	42.5000	42.5000	+9.819%	9	1,804	-27.529%
2026-06-12	37.4100	38.7000	37.4100	38.7000	+9.725%	4	1,804	-20.413%
2026-06-11	32.2500	35.2700	32.2500	35.2700	+13.628%	5	1,804	-12.674%
2026-06-10	31.3000	31.6700	31.0400	31.0400	-14.490%	5	1,803	-0.773%
2026-06-09	36.2500	36.3000	36.2500	36.3000	+14.511%	2	1,804	-15.152%
2026-06-08	35.5000	35.5000	31.7000	31.7000	-8.461%	3	1,804	-2.839%
2026-06-05	32.9000	35.4500	32.9000	34.6300	-1.759%	25	1,804	-11.060%
2026-06-04	30.0000	35.2500	30.0000	35.2500	+12.620%	8	1,799	-12.624%
2026-06-03	29.7000	31.3000	29.7000	31.3000	-0.414%	5	1,796	-1.597%
2026-06-02	31.1500	31.4300	31.1500	31.4300	-7.695%	14	1,795	-2.004%
2026-06-01	30.2000	34.0500	30.2000	34.0500	+2.870%	8	1,798	-9.545%
2026-05-29	32.1000	33.6000	32.0300	33.1000	+3.859%	21	1,800	-6.949%
2026-05-28	31.8700	31.8700	31.8700	31.8700	+5.705%	1	1,797	-3.357%
2026-05-27	30.0000	30.1500	30.0000	30.1500	+10.036%	2	1,797	+2.156%
2026-05-26	26.2200	27.5500	26.2200	27.4000	+16.348%	26	1,797	+12.409%
2026-05-22	22.8500	23.5500	22.8500	23.5500	+7.289%	2	1,798	+30.786%
2026-05-21	19.9500	21.9800	19.9500	21.9500	+3.052%	42	1,814	+40.319%
2026-05-20	19.5400	21.3100	19.5400	21.3000	+33.542%	6	1,814	+44.601%
2026-05-19	15.9500	15.9500	15.9500	15.9500	-5.060%	1	1,810	+93.103%
2026-05-18	15.7500	16.8000	15.7500	16.8000	+6.329%	10	1,810	+83.333%
2026-05-15	16.3000	16.3000	15.7000	15.8000	-15.957%	23	1,810	+94.937%
2026-05-14	18.8000	18.8000	18.8000	18.8000	-10.774%	2	1,806	+63.830%
2026-05-13	20.2800	21.2000	20.2800	21.0700	-2.589%	5	1,807	+46.179%
2026-05-12	20.0000	21.6300	20.0000	21.6300	-7.957%	24	1,807	+42.395%
2026-05-11	23.3000	23.5000	23.3000	23.5000	+4.911%	4	1,807	+31.064%
2026-05-08	23.6000	23.6000	22.4000	22.4000	-13.514%	4	1,806	+37.500%
2026-05-07	25.9000	25.9000	25.9000	25.9000	+3.600%	5	1,807	+18.919%
2026-05-06	22.5000	25.0000	22.5000	25.0000	+44.928%	21	1,802	+23.200%
2026-05-05	16.5700	17.4500	16.5700	17.2500	+12.745%	4	1,783	+78.551%
2026-05-04	16.5000	16.5000	15.3000	15.3000	-15.235%	3	1,784	+101.307%
2026-05-01	17.7000	18.0500	17.6500	18.0500	+0.278%	46	1,767	+70.637%
2026-04-30	18.9500	18.9600	18.0000	18.0000	+14.650%	29	1,767	+71.111%
2026-04-29	17.4500	17.4500	15.7000	15.7000	-6.548%	6	1,761	+96.178%
2026-04-28	17.0000	17.0000	16.8000	16.8000	+0.299%	6	1,762	+83.333%
2026-04-27	16.5000	16.7500	16.0000	16.7500	+4.688%	17	1,762	+83.881%
2026-04-24	15.8000	16.0000	15.8000	16.0000	+15.942%	2	1,762	+92.500%
2026-04-23	15.2500	15.3500	13.8000	13.8000	+0.364%	4	1,762	+123.188%
2026-04-22	16.0000	16.0000	12.6600	13.7500	-22.229%	22	1,763	+124.000%
2026-04-21	23.2000	23.2000	17.6100	17.6800	-30.530%	8	1,761	+74.208%
2026-04-20	25.4500	25.4500	25.4500	25.4500	-13.582%	1	1,761	+21.022%
2026-04-17	29.3500	29.4500	29.3500	29.4500	+11.132%	2	1,761	+4.584%
2026-04-16	28.0000	28.0000	26.5000	26.5000	-13.681%	2	1,761	+16.226%
2026-04-15	31.8500	31.8500	30.7000	30.7000	-6.260%	4	1,761	+0.326%
2026-04-14	32.0000	32.8000	32.0000	32.7500	+17.174%	26	1,762	-5.954%
2026-04-13	27.6500	28.0000	27.6500	27.9500	-0.710%	11	1,762	+10.197%
2026-04-10	28.1500	28.1500	28.1500	28.1500	-10.350%	1	1,753	+9.414%
2026-04-09	27.9300	31.4000	27.9300	31.4000	+6.081%	8	1,753	-1.911%
2026-04-08	29.4300	29.7100	27.4500	29.6000	+48.000%	8	1,748	+4.054%
2026-04-07	19.8500	20.0000	19.8500	20.0000	+2.828%	6	1,746	+54.000%
2026-04-06	17.6000	19.4500	17.4000	19.4500	+5.135%	5	1,740	+58.355%
2026-04-02	19.6700	19.6700	18.4000	18.5000	+6.936%	5	1,737	+66.486%
2026-03-31	17.3000	17.3000	17.3000	17.3000	+7.453%	1	1,737	+78.035%
2026-03-30	18.4200	18.4200	16.1000	16.1000	-19.177%	11	1,737	+91.304%
2026-03-27	19.9200	19.9200	19.9200	19.9200	-4.460%	1	1,732	+54.618%
2026-03-26	21.0000	21.0000	19.9000	20.8500	-10.129%	37	1,732	+47.722%
2026-03-25	22.5500	23.2000	22.5500	23.2000	+14.286%	3	1,758	+32.759%
2026-03-24	20.3300	20.3300	20.3000	20.3000	-13.248%	2	1,757	+51.724%
2026-03-23	23.5000	24.6000	23.2000	23.4000	+15.842%	13	1,757	+31.624%
2026-03-20	20.4000	20.4000	20.2000	20.2000	-6.265%	34	1,768	+52.475%
2026-03-19	21.4000	22.1500	20.8500	21.5500	-17.591%	41	1,768	+42.923%
2026-03-18	27.0000	27.0000	26.1500	26.1500	-1.507%	80	1,768	+17.782%
2026-03-17	26.2100	26.5500	25.3500	26.5500	-3.978%	775	1,689	+16.008%
2026-03-16	27.0000	27.6500	27.0000	27.6500	+0.290%	9	971	+11.392%
2026-03-13	30.8000	30.8000	27.0000	27.5700	-9.547%	10	964	+11.716%
2026-03-12	34.0000	34.0000	28.4100	30.4800	-19.937%	46	964	+1.050%
2026-03-11	38.0000	38.0700	38.0000	38.0700	-7.305%	7	941	-19.096%
2026-03-10	39.9000	42.4000	39.9000	41.0700	+15.203%	5	941	-25.006%
2026-03-09	33.1500	35.6500	33.0000	35.6500	-4.933%	38	944	-13.604%
2026-03-06	37.5000	37.5000	37.5000	37.5000	-7.155%	1	936	-17.867%
2026-03-05	40.3900	40.3900	40.3900	40.3900	-8.620%	2	936	-23.744%
2026-03-03	44.5000	46.4000	43.1000	44.2000	-11.600%	13	936	-30.317%
2026-03-02	49.5300	50.2500	49.5300	50.0000	+4.297%	8	935	-38.400%
2026-02-27	48.0000	48.0000	47.9400	47.9400	-3.928%	9	935	-35.753%
2026-02-26	49.9000	49.9000	49.9000	49.9000	+0.808%	2	935	-38.277%
2026-02-25	52.2500	52.6000	47.0000	49.5000	-2.941%	24	938	-37.778%
2026-02-24	47.1700	51.0000	47.1700	51.0000	+9.677%	55	938	-39.608%
2026-02-23	46.8400	47.7000	46.2300	46.5000	-3.846%	18	913	-33.763%
2026-02-20	46.5000	49.2300	46.5000	48.3600	+12.912%	17	908	-36.311%
2026-02-19	43.6200	44.4500	42.2000	42.8300	+4.463%	65	909	-28.088%
2026-02-17	36.8000	41.0000	36.8000	41.0000	+26.739%	12	907	-24.878%
2026-02-13	32.3500	32.3500	32.3500	32.3500	-4.853%	1	897	-4.791%
2026-02-12	35.8700	35.8700	34.0000	34.0000	+3.030%	3	897	-9.412%
2026-02-10	33.0000	33.0000	33.0000	33.0000	-4.348%	600	896	-6.667%
2026-02-09	34.8500	34.8500	34.5000	34.5000	+0.291%	11	366	-10.725%
2026-02-06	32.0000	34.4000	32.0000	34.4000	+17.526%	5	360	-10.465%
2026-02-05	27.1000	29.2700	27.1000	29.2700	+6.051%	3	357	+5.227%
2026-02-04	27.5000	27.6000	27.5000	27.6000	-1.429%	4	357	+11.594%
2026-02-02	27.5000	28.0000	27.4500	28.0000	-2.098%	8	357	+10.000%
2026-01-30	26.0000	28.6000	26.0000	28.6000	+17.695%	43	350	+7.692%
2026-01-29	22.2200	24.3900	22.2200	24.3000	+10.959%	28	349	+26.749%
2026-01-28	23.6700	24.5000	21.9000	21.9000	-3.736%	55	343	+40.639%
2026-01-23	23.4000	23.5000	21.8000	22.7500	-4.412%	36	329	+35.385%
2026-01-22	29.8000	29.8000	23.8000	23.8000	-32.309%	31	307	+29.412%
2026-01-21	35.1600	35.1600	35.1600	35.1600	-9.846%	1	302	-12.400%
2026-01-16	35.5000	39.0000	35.5000	39.0000	+5.405%	3	304	-21.026%
2026-01-09	37.0000	37.0000	37.0000	37.0000	-8.529%	1	304	-16.757%
2026-01-05	41.1000	41.1000	39.9200	40.4500	+15.571%	34	274	-23.857%
2026-01-02	35.0000	35.0000	35.0000	35.0000	+8.527%	5	274	-12.000%
2025-12-30	32.5000	32.7400	31.9000	32.2500	-6.576%	62	269	-4.496%
2025-12-26	34.5200	34.5200	34.5200	34.5200	-1.371%	1	247	-10.776%
2025-12-23	34.9600	35.0200	34.9600	35.0000	+15.894%	11	248	-12.000%
2025-12-19	30.2000	30.2000	30.2000	30.2000	+26.096%	1	240	+1.987%
2025-12-17	25.8000	25.8000	23.9500	23.9500	-16.259%	3	240	+28.601%
2025-12-12	25.5000	29.2000	25.5000	28.6000	+24.348%	6	239	+7.692%
2025-12-09	23.0000	23.0000	23.0000	23.0000	+6.334%	1	236	+33.913%
2025-12-08	21.6200	21.6300	21.6200	21.6300	-8.734%	200	236	+42.395%
2025-12-05	23.7000	23.7000	23.7000	23.7000	-5.578%	1	236	+29.958%
2025-12-04	25.1000	25.1000	25.1000	25.1000	-10.676%	1	237	+22.709%
2025-11-26	27.9000	28.1000	27.9000	28.1000	+8.915%	8	228	+9.609%
2025-11-25	26.0500	26.0500	25.8000	25.8000	-3.551%	7	228	+19.380%
2025-11-24	26.4500	26.7500	25.8000	26.7500	-16.275%	7	221	+15.140%
2025-11-19	31.9500	31.9500	31.9500	31.9500	-11.983%	1	219	-3.599%
2025-11-07	36.3000	36.3000	36.3000	36.3000	+0.833%	2	218	-15.152%
2025-11-03	36.0000	36.0000	36.0000	36.0000	-11.873%	1	219	-14.444%
2025-10-29	40.8500	40.8500	40.8500	40.8500	+13.504%	200	219	-24.602%
2025-10-27	36.0000	36.0000	35.9900	35.9900	+19.967%	3	20	-14.421%
2025-10-10	30.0000	30.0000	30.0000	30.0000	-5.093%	1	20	+2.667%
2025-10-09	31.6100	31.6100	31.6100	31.6100	-7.977%	1	19	-2.562%
2025-10-08	34.3500	34.3500	34.3500	34.3500	+1.327%	1	20	-10.335%
2025-10-07	33.9000	33.9000	33.9000	33.9000	+2.262%	2	19	-9.145%
2025-10-01	33.1500	33.1500	33.1500	33.1500	+1.531%	1	19	-7.089%
2025-09-25	32.6500	32.6500	32.6500	32.6500	+2.835%	1	19	-5.666%
2025-09-19	30.7800	31.7500	30.7800	31.7500	+47.674%	2	18	-2.992%
2025-08-29	21.5000	21.5000	21.5000	21.5000	+11.111%	1	17	+43.256%
2025-08-19	19.3500	19.3500	19.3500	19.3500	-0.360%	2	17	+59.173%
2025-08-13	19.4200	19.4200	19.4200	19.4200	+2.969%	3	17	+58.599%
2025-07-21	18.5500	18.8600	18.5500	18.8600	-9.108%	6	17	+63.309%
2025-07-16	20.7500	20.7500	20.7500	20.7500	+38.889%	1	20	+48.434%
2025-07-09	14.9400	14.9400	14.9400	14.9400	+11.161%	8	19	+106.158%
2025-06-12	14.0000	14.0000	13.4400	13.4400	-5.352%	2	12	+129.167%
2025-06-10	14.2000	14.2000	14.2000	14.2000	-19.547%	1	10	+116.901%
2025-06-06	17.6500	17.6500	17.6500	17.6500	+29.779%	2	9	+74.504%
2025-05-28	13.7300	13.7300	13.6000	13.6000	+9.766%	3	9	+126.471%
2025-05-27	12.1500	12.3900	12.1500	12.3900	+18.565%	4	11	+148.588%
2025-05-23	10.4500	10.4500	10.4500	10.4500	+7.732%	6	5	+194.737%
2025-05-22	9.7500	9.7500	9.7000	9.7000	-5.458%	2	5	+217.526%
2025-05-20	10.0800	10.2600	10.0800	10.2600	+4.057%	2	4	+200.195%
2025-05-19	9.8100	9.8600	9.3700	9.8600	+15.187%	4	3	+212.373%
2025-05-16	8.2800	8.5600	8.2800	8.5600	0.000%	6	0	+259.813%