Dark

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

EOD

Jul 1, 2026

61.00+6.272%(+3.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	61.0000	61.0000	61.0000	61.0000	+6.272%	1	1,702	0.000%
2026-06-26	57.4000	57.4000	57.4000	57.4000	-3.041%	1	1,702	+6.272%
2026-06-25	64.7500	64.7500	59.2000	59.2000	+2.422%	15	1,702	+3.041%
2026-06-24	57.8000	57.8000	57.8000	57.8000	+15.600%	9	1,713	+5.536%
2026-06-23	50.7500	50.7500	50.0000	50.0000	-1.672%	5	1,713	+22.000%
2026-06-22	51.2800	52.1200	50.4500	50.8500	-3.087%	556	1,715	+19.961%
2026-06-18	54.4700	54.4700	52.4700	52.4700	-3.601%	3	1,805	+16.257%
2026-06-17	51.4500	54.4300	51.4500	54.4300	+13.918%	8	1,805	+12.071%
2026-06-16	47.5000	48.1100	47.3700	47.7800	+12.424%	34	1,805	+27.668%
2026-06-15	44.1700	45.0000	42.5000	42.5000	+9.819%	9	1,804	+43.529%
2026-06-12	37.4100	38.7000	37.4100	38.7000	+9.725%	4	1,804	+57.623%
2026-06-11	32.2500	35.2700	32.2500	35.2700	+13.628%	5	1,804	+72.952%
2026-06-10	31.3000	31.6700	31.0400	31.0400	-14.490%	5	1,803	+96.521%
2026-06-09	36.2500	36.3000	36.2500	36.3000	+14.511%	2	1,804	+68.044%
2026-06-08	35.5000	35.5000	31.7000	31.7000	-8.461%	3	1,804	+92.429%
2026-06-05	32.9000	35.4500	32.9000	34.6300	-1.759%	25	1,804	+76.148%
2026-06-04	30.0000	35.2500	30.0000	35.2500	+12.620%	8	1,799	+73.050%
2026-06-03	29.7000	31.3000	29.7000	31.3000	-0.414%	5	1,796	+94.888%
2026-06-02	31.1500	31.4300	31.1500	31.4300	-7.695%	14	1,795	+94.082%
2026-06-01	30.2000	34.0500	30.2000	34.0500	+2.870%	8	1,798	+79.148%
2026-05-29	32.1000	33.6000	32.0300	33.1000	+3.859%	21	1,800	+84.290%
2026-05-28	31.8700	31.8700	31.8700	31.8700	+5.705%	1	1,797	+91.403%
2026-05-27	30.0000	30.1500	30.0000	30.1500	+10.036%	2	1,797	+102.322%
2026-05-26	26.2200	27.5500	26.2200	27.4000	+16.348%	26	1,797	+122.628%
2026-05-22	22.8500	23.5500	22.8500	23.5500	+7.289%	2	1,798	+159.023%
2026-05-21	19.9500	21.9800	19.9500	21.9500	+3.052%	42	1,814	+177.904%
2026-05-20	19.5400	21.3100	19.5400	21.3000	+33.542%	6	1,814	+186.385%
2026-05-19	15.9500	15.9500	15.9500	15.9500	-5.060%	1	1,810	+282.445%
2026-05-18	15.7500	16.8000	15.7500	16.8000	+6.329%	10	1,810	+263.095%
2026-05-15	16.3000	16.3000	15.7000	15.8000	-15.957%	23	1,810	+286.076%
2026-05-14	18.8000	18.8000	18.8000	18.8000	-10.774%	2	1,806	+224.468%
2026-05-13	20.2800	21.2000	20.2800	21.0700	-2.589%	5	1,807	+189.511%
2026-05-12	20.0000	21.6300	20.0000	21.6300	-7.957%	24	1,807	+182.016%
2026-05-11	23.3000	23.5000	23.3000	23.5000	+4.911%	4	1,807	+159.574%
2026-05-08	23.6000	23.6000	22.4000	22.4000	-13.514%	4	1,806	+172.321%
2026-05-07	25.9000	25.9000	25.9000	25.9000	+3.600%	5	1,807	+135.521%
2026-05-06	22.5000	25.0000	22.5000	25.0000	+44.928%	21	1,802	+144.000%
2026-05-05	16.5700	17.4500	16.5700	17.2500	+12.745%	4	1,783	+253.623%
2026-05-04	16.5000	16.5000	15.3000	15.3000	-15.235%	3	1,784	+298.693%
2026-05-01	17.7000	18.0500	17.6500	18.0500	+0.278%	46	1,767	+237.950%
2026-04-30	18.9500	18.9600	18.0000	18.0000	+14.650%	29	1,767	+238.889%
2026-04-29	17.4500	17.4500	15.7000	15.7000	-6.548%	6	1,761	+288.535%
2026-04-28	17.0000	17.0000	16.8000	16.8000	+0.299%	6	1,762	+263.095%
2026-04-27	16.5000	16.7500	16.0000	16.7500	+4.688%	17	1,762	+264.179%
2026-04-24	15.8000	16.0000	15.8000	16.0000	+15.942%	2	1,762	+281.250%
2026-04-23	15.2500	15.3500	13.8000	13.8000	+0.364%	4	1,762	+342.029%
2026-04-22	16.0000	16.0000	12.6600	13.7500	-22.229%	22	1,763	+343.636%
2026-04-21	23.2000	23.2000	17.6100	17.6800	-30.530%	8	1,761	+245.023%
2026-04-20	25.4500	25.4500	25.4500	25.4500	-13.582%	1	1,761	+139.686%
2026-04-17	29.3500	29.4500	29.3500	29.4500	+11.132%	2	1,761	+107.131%
2026-04-16	28.0000	28.0000	26.5000	26.5000	-13.681%	2	1,761	+130.189%
2026-04-15	31.8500	31.8500	30.7000	30.7000	-6.260%	4	1,761	+98.697%
2026-04-14	32.0000	32.8000	32.0000	32.7500	+17.174%	26	1,762	+86.260%
2026-04-13	27.6500	28.0000	27.6500	27.9500	-0.710%	11	1,762	+118.247%
2026-04-10	28.1500	28.1500	28.1500	28.1500	-10.350%	1	1,753	+116.696%
2026-04-09	27.9300	31.4000	27.9300	31.4000	+6.081%	8	1,753	+94.268%
2026-04-08	29.4300	29.7100	27.4500	29.6000	+48.000%	8	1,748	+106.081%
2026-04-07	19.8500	20.0000	19.8500	20.0000	+2.828%	6	1,746	+205.000%
2026-04-06	17.6000	19.4500	17.4000	19.4500	+5.135%	5	1,740	+213.625%
2026-04-02	19.6700	19.6700	18.4000	18.5000	+6.936%	5	1,737	+229.730%
2026-03-31	17.3000	17.3000	17.3000	17.3000	+7.453%	1	1,737	+252.601%
2026-03-30	18.4200	18.4200	16.1000	16.1000	-19.177%	11	1,737	+278.882%
2026-03-27	19.9200	19.9200	19.9200	19.9200	-4.460%	1	1,732	+206.225%
2026-03-26	21.0000	21.0000	19.9000	20.8500	-10.129%	37	1,732	+192.566%
2026-03-25	22.5500	23.2000	22.5500	23.2000	+14.286%	3	1,758	+162.931%
2026-03-24	20.3300	20.3300	20.3000	20.3000	-13.248%	2	1,757	+200.493%
2026-03-23	23.5000	24.6000	23.2000	23.4000	+15.842%	13	1,757	+160.684%
2026-03-20	20.4000	20.4000	20.2000	20.2000	-6.265%	34	1,768	+201.980%
2026-03-19	21.4000	22.1500	20.8500	21.5500	-17.591%	41	1,768	+183.063%
2026-03-18	27.0000	27.0000	26.1500	26.1500	-1.507%	80	1,768	+133.270%
2026-03-17	26.2100	26.5500	25.3500	26.5500	-3.978%	775	1,689	+129.755%
2026-03-16	27.0000	27.6500	27.0000	27.6500	+0.290%	9	971	+120.615%
2026-03-13	30.8000	30.8000	27.0000	27.5700	-9.547%	10	964	+121.255%
2026-03-12	34.0000	34.0000	28.4100	30.4800	-19.937%	46	964	+100.131%
2026-03-11	38.0000	38.0700	38.0000	38.0700	-7.305%	7	941	+60.231%
2026-03-10	39.9000	42.4000	39.9000	41.0700	+15.203%	5	941	+48.527%
2026-03-09	33.1500	35.6500	33.0000	35.6500	-4.933%	38	944	+71.108%
2026-03-06	37.5000	37.5000	37.5000	37.5000	-7.155%	1	936	+62.667%
2026-03-05	40.3900	40.3900	40.3900	40.3900	-8.620%	2	936	+51.027%
2026-03-03	44.5000	46.4000	43.1000	44.2000	-11.600%	13	936	+38.009%
2026-03-02	49.5300	50.2500	49.5300	50.0000	+4.297%	8	935	+22.000%
2026-02-27	48.0000	48.0000	47.9400	47.9400	-3.928%	9	935	+27.242%
2026-02-26	49.9000	49.9000	49.9000	49.9000	+0.808%	2	935	+22.244%
2026-02-25	52.2500	52.6000	47.0000	49.5000	-2.941%	24	938	+23.232%
2026-02-24	47.1700	51.0000	47.1700	51.0000	+9.677%	55	938	+19.608%
2026-02-23	46.8400	47.7000	46.2300	46.5000	-3.846%	18	913	+31.183%
2026-02-20	46.5000	49.2300	46.5000	48.3600	+12.912%	17	908	+26.137%
2026-02-19	43.6200	44.4500	42.2000	42.8300	+4.463%	65	909	+42.424%
2026-02-17	36.8000	41.0000	36.8000	41.0000	+26.739%	12	907	+48.780%
2026-02-13	32.3500	32.3500	32.3500	32.3500	-4.853%	1	897	+88.563%
2026-02-12	35.8700	35.8700	34.0000	34.0000	+3.030%	3	897	+79.412%
2026-02-10	33.0000	33.0000	33.0000	33.0000	-4.348%	600	896	+84.848%
2026-02-09	34.8500	34.8500	34.5000	34.5000	+0.291%	11	366	+76.812%
2026-02-06	32.0000	34.4000	32.0000	34.4000	+17.526%	5	360	+77.326%
2026-02-05	27.1000	29.2700	27.1000	29.2700	+6.051%	3	357	+108.405%
2026-02-04	27.5000	27.6000	27.5000	27.6000	-1.429%	4	357	+121.014%
2026-02-02	27.5000	28.0000	27.4500	28.0000	-2.098%	8	357	+117.857%
2026-01-30	26.0000	28.6000	26.0000	28.6000	+17.695%	43	350	+113.287%
2026-01-29	22.2200	24.3900	22.2200	24.3000	+10.959%	28	349	+151.029%
2026-01-28	23.6700	24.5000	21.9000	21.9000	-3.736%	55	343	+178.539%
2026-01-23	23.4000	23.5000	21.8000	22.7500	-4.412%	36	329	+168.132%
2026-01-22	29.8000	29.8000	23.8000	23.8000	-32.309%	31	307	+156.303%
2026-01-21	35.1600	35.1600	35.1600	35.1600	-9.846%	1	302	+73.493%
2026-01-16	35.5000	39.0000	35.5000	39.0000	+5.405%	3	304	+56.410%
2026-01-09	37.0000	37.0000	37.0000	37.0000	-8.529%	1	304	+64.865%
2026-01-05	41.1000	41.1000	39.9200	40.4500	+15.571%	34	274	+50.803%
2026-01-02	35.0000	35.0000	35.0000	35.0000	+8.527%	5	274	+74.286%
2025-12-30	32.5000	32.7400	31.9000	32.2500	-6.576%	62	269	+89.147%
2025-12-26	34.5200	34.5200	34.5200	34.5200	-1.371%	1	247	+76.709%
2025-12-23	34.9600	35.0200	34.9600	35.0000	+15.894%	11	248	+74.286%
2025-12-19	30.2000	30.2000	30.2000	30.2000	+26.096%	1	240	+101.987%
2025-12-17	25.8000	25.8000	23.9500	23.9500	-16.259%	3	240	+154.697%
2025-12-12	25.5000	29.2000	25.5000	28.6000	+24.348%	6	239	+113.287%
2025-12-09	23.0000	23.0000	23.0000	23.0000	+6.334%	1	236	+165.217%
2025-12-08	21.6200	21.6300	21.6200	21.6300	-8.734%	200	236	+182.016%
2025-12-05	23.7000	23.7000	23.7000	23.7000	-5.578%	1	236	+157.384%
2025-12-04	25.1000	25.1000	25.1000	25.1000	-10.676%	1	237	+143.028%
2025-11-26	27.9000	28.1000	27.9000	28.1000	+8.915%	8	228	+117.082%
2025-11-25	26.0500	26.0500	25.8000	25.8000	-3.551%	7	228	+136.434%
2025-11-24	26.4500	26.7500	25.8000	26.7500	-16.275%	7	221	+128.037%
2025-11-19	31.9500	31.9500	31.9500	31.9500	-11.983%	1	219	+90.923%
2025-11-07	36.3000	36.3000	36.3000	36.3000	+0.833%	2	218	+68.044%
2025-11-03	36.0000	36.0000	36.0000	36.0000	-11.873%	1	219	+69.444%
2025-10-29	40.8500	40.8500	40.8500	40.8500	+13.504%	200	219	+49.327%
2025-10-27	36.0000	36.0000	35.9900	35.9900	+19.967%	3	20	+69.492%
2025-10-10	30.0000	30.0000	30.0000	30.0000	-5.093%	1	20	+103.333%
2025-10-09	31.6100	31.6100	31.6100	31.6100	-7.977%	1	19	+92.977%
2025-10-08	34.3500	34.3500	34.3500	34.3500	+1.327%	1	20	+77.584%
2025-10-07	33.9000	33.9000	33.9000	33.9000	+2.262%	2	19	+79.941%
2025-10-01	33.1500	33.1500	33.1500	33.1500	+1.531%	1	19	+84.012%
2025-09-25	32.6500	32.6500	32.6500	32.6500	+2.835%	1	19	+86.830%
2025-09-19	30.7800	31.7500	30.7800	31.7500	+47.674%	2	18	+92.126%
2025-08-29	21.5000	21.5000	21.5000	21.5000	+11.111%	1	17	+183.721%
2025-08-19	19.3500	19.3500	19.3500	19.3500	-0.360%	2	17	+215.245%
2025-08-13	19.4200	19.4200	19.4200	19.4200	+2.969%	3	17	+214.109%
2025-07-21	18.5500	18.8600	18.5500	18.8600	-9.108%	6	17	+223.436%
2025-07-16	20.7500	20.7500	20.7500	20.7500	+38.889%	1	20	+193.976%
2025-07-09	14.9400	14.9400	14.9400	14.9400	+11.161%	8	19	+308.300%
2025-06-12	14.0000	14.0000	13.4400	13.4400	-5.352%	2	12	+353.869%
2025-06-10	14.2000	14.2000	14.2000	14.2000	-19.547%	1	10	+329.577%
2025-06-06	17.6500	17.6500	17.6500	17.6500	+29.779%	2	9	+245.609%
2025-05-28	13.7300	13.7300	13.6000	13.6000	+9.766%	3	9	+348.529%
2025-05-27	12.1500	12.3900	12.1500	12.3900	+18.565%	4	11	+392.333%
2025-05-23	10.4500	10.4500	10.4500	10.4500	+7.732%	6	5	+483.732%
2025-05-22	9.7500	9.7500	9.7000	9.7000	-5.458%	2	5	+528.866%
2025-05-20	10.0800	10.2600	10.0800	10.2600	+4.057%	2	4	+494.542%
2025-05-19	9.8100	9.8600	9.3700	9.8600	+15.187%	4	3	+518.661%
2025-05-16	8.2800	8.5600	8.2800	8.5600	0.000%	6	0	+612.617%