Dark

GE20270115C370
GE Jan 15 2027 370.00 Call (GE270115C00370000)
option OPRA

EOD

Aug 27, 2026

17.70-27.010%(-6.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.7000	17.7000	17.7000	17.7000	-27.010%	10	603	0.000%
2026-08-26	24.2500	24.2500	24.2500	24.2500	+17.150%	1	603	-27.010%
2026-08-25	20.7000	20.7000	20.7000	20.7000	+12.500%	1	602	-14.493%
2026-08-24	18.3500	18.4000	18.3500	18.4000	-19.298%	3	603	-3.804%
2026-08-21	22.0000	22.8000	22.0000	22.8000	+10.787%	8	603	-22.368%
2026-08-20	22.9500	24.6400	20.5800	20.5800	-20.846%	30	607	-13.994%
2026-08-19	36.6500	36.6500	26.0000	26.0000	-27.838%	5	602	-31.923%
2026-08-18	35.1000	36.0300	35.1000	36.0300	+8.231%	12	603	-50.874%
2026-08-17	33.2000	34.1300	32.0000	33.2900	+3.225%	5	598	-46.831%
2026-08-14	30.2500	32.2500	30.2500	32.2500	+13.158%	3	595	-45.116%
2026-08-13	31.5000	31.5000	28.5000	28.5000	-13.923%	3	593	-37.895%
2026-08-11	33.8000	33.8000	33.1100	33.1100	-2.330%	18	593	-46.542%
2026-08-10	33.8500	33.9000	33.8500	33.9000	-22.779%	2	595	-47.788%
2026-08-05	45.0000	45.5000	43.9000	43.9000	+3.440%	4	597	-59.681%
2026-08-04	40.0000	42.4400	37.5000	42.4400	+23.014%	12	598	-58.294%
2026-08-03	36.6400	36.6400	34.5000	34.5000	+12.378%	3	606	-48.696%
2026-07-29	30.0000	30.7000	30.0000	30.7000	-11.527%	19	604	-42.345%
2026-07-28	35.1500	36.5000	32.5000	34.7000	+4.204%	7	603	-48.991%
2026-07-27	34.6800	34.6800	32.4000	33.3000	+15.225%	203	600	-46.847%
2026-07-24	31.3500	31.3500	28.9000	28.9000	+6.250%	4	438	-38.754%
2026-07-23	26.5000	27.8000	26.5000	27.2000	+15.254%	17	435	-34.926%
2026-07-21	23.6000	23.6000	23.6000	23.6000	-2.075%	3	433	-25.000%
2026-07-20	27.2900	27.2900	24.1000	24.1000	-19.073%	8	433	-26.556%
2026-07-17	31.5000	31.5000	29.7800	29.7800	+27.428%	14	436	-40.564%
2026-07-16	29.2000	29.7500	22.8500	23.3700	-32.457%	31	429	-24.262%
2026-07-15	33.4000	34.7300	33.1000	34.6000	+8.805%	20	431	-48.844%
2026-07-14	31.8000	31.8000	31.8000	31.8000	+1.597%	1	430	-44.340%
2026-07-13	33.0000	33.0000	31.3000	31.3000	-12.521%	10	431	-43.450%
2026-07-09	35.9100	35.9100	35.7800	35.7800	+2.229%	4	430	-50.531%
2026-07-08	35.4000	35.4000	33.9000	35.0000	-8.257%	10	426	-49.429%
2026-07-07	41.1100	41.1100	38.1500	38.1500	-19.684%	9	424	-53.604%
2026-07-06	46.3300	47.5000	46.3300	47.5000	+3.939%	6	423	-62.737%
2026-07-02	47.5000	47.5000	44.2000	45.7000	+3.160%	7	421	-61.269%
2026-07-01	44.3000	44.3000	44.3000	44.3000	+3.023%	1	421	-60.045%
2026-06-30	44.0000	45.5000	42.7300	43.0000	-5.495%	8	420	-58.837%
2026-06-29	43.2000	47.1000	43.2000	45.5000	+3.692%	9	417	-61.099%
2026-06-26	43.8800	43.8800	43.8800	43.8800	-4.650%	1	418	-59.663%
2026-06-25	44.7000	49.2800	44.7000	46.0200	+9.311%	120	418	-61.538%
2026-06-24	42.1200	42.1300	42.1000	42.1000	+25.298%	3	354	-57.957%
2026-06-23	33.6000	33.6000	33.6000	33.6000	-6.407%	1	351	-47.321%
2026-06-22	37.2200	37.2200	35.9000	35.9000	-3.182%	5	350	-50.696%
2026-06-18	41.0700	41.0700	37.0000	37.0800	+2.943%	12	349	-52.265%
2026-06-17	36.0500	36.0500	34.4000	36.0200	+11.655%	4	349	-50.861%
2026-06-16	31.7100	32.2600	31.7100	32.2600	+10.745%	4	349	-45.133%
2026-06-15	29.8000	30.1800	29.1300	29.1300	+11.823%	17	346	-39.238%
2026-06-12	24.4500	26.0500	24.4500	26.0500	+23.401%	16	337	-32.054%
2026-06-11	21.1100	21.1100	21.1100	21.1100	+2.725%	1	323	-16.153%
2026-06-10	22.8500	22.8500	20.5500	20.5500	-13.909%	28	323	-13.869%
2026-06-09	20.8000	23.8700	20.8000	23.8700	+11.282%	3	305	-25.848%
2026-06-08	23.9900	23.9900	21.0500	21.4500	-8.723%	6	304	-17.483%
2026-06-05	25.0000	25.0000	23.5000	23.5000	0.000%	2	306	-24.681%
2026-06-04	23.5000	23.5000	23.5000	23.5000	+14.300%	1	305	-24.681%
2026-06-03	19.8500	20.5600	19.8500	20.5600	-0.194%	2	305	-13.911%
2026-06-02	20.6000	20.6000	20.6000	20.6000	+2.437%	26	305	-14.078%
2026-06-01	20.4400	20.4400	20.1100	20.1100	-10.223%	4	289	-11.984%
2026-05-29	22.1000	22.4600	22.1000	22.4000	+30.612%	30	293	-20.982%
2026-05-26	16.5000	17.1500	16.5000	17.1500	+16.667%	6	292	+3.207%
2026-05-22	14.7000	14.7000	14.7000	14.7000	+6.522%	2	297	+20.408%
2026-05-21	13.8000	13.8000	13.8000	13.8000	+10.400%	20	314	+28.261%
2026-05-20	11.5000	13.1500	11.5000	12.5000	-5.660%	9	314	+41.600%
2026-05-13	13.2500	13.2500	13.2500	13.2500	-5.492%	1	315	+33.585%
2026-05-12	13.1500	14.0200	13.1500	14.0200	-3.841%	7	315	+26.248%
2026-05-11	14.7500	14.7500	14.5800	14.5800	+7.601%	3	315	+21.399%
2026-05-08	13.9000	13.9000	13.5500	13.5500	+30.288%	2	317	+30.627%
2026-05-05	10.1900	10.4000	10.1900	10.4000	+11.230%	7	317	+70.192%
2026-04-29	9.3500	9.3500	9.3500	9.3500	-3.109%	1	323	+89.305%
2026-04-27	9.6000	9.6500	9.6000	9.6500	+16.265%	2	322	+83.420%
2026-04-23	8.9500	8.9500	8.3000	8.3000	+10.963%	7	322	+113.253%
2026-04-22	8.2900	8.2900	7.4800	7.4800	-32.915%	3	321	+136.631%
2026-04-21	13.3000	13.3000	10.5500	11.1500	-29.206%	30	295	+58.744%
2026-04-20	15.0000	15.7500	15.0000	15.7500	-14.634%	2	295	+12.381%
2026-04-17	18.0000	18.4500	18.0000	18.4500	+7.580%	5	295	-4.065%
2026-04-16	17.1500	17.1500	17.1500	17.1500	-12.500%	1	295	+3.207%
2026-04-15	19.6000	19.6000	19.6000	19.6000	-8.024%	31	296	-9.694%
2026-04-14	21.4300	22.0500	21.3100	21.3100	+18.389%	8	290	-16.940%
2026-04-13	18.0000	18.0000	18.0000	18.0000	-2.965%	1	294	-1.667%
2026-04-10	18.5500	18.5500	18.5500	18.5500	-11.667%	6	295	-4.582%
2026-04-09	18.0000	21.1000	18.0000	21.0000	+10.352%	34	295	-15.714%
2026-04-08	18.0500	19.0300	18.0400	19.0300	+43.731%	52	297	-6.989%
2026-04-07	12.5500	13.2400	12.5500	13.2400	-7.088%	16	287	+33.686%
2026-04-01	14.3300	14.3300	14.2500	14.2500	+28.959%	21	301	+24.211%
2026-03-31	11.2500	11.2500	11.0500	11.0500	+8.227%	4	281	+60.181%
2026-03-30	11.3500	11.3500	10.2100	10.2100	-18.968%	16	281	+73.359%
2026-03-27	12.4000	13.0500	12.3700	12.6000	-3.448%	9	284	+40.476%
2026-03-24	13.0500	13.0500	13.0500	13.0500	-13.576%	3	284	+35.632%
2026-03-23	15.0100	15.1000	15.0100	15.1000	+14.829%	2	281	+17.219%
2026-03-20	15.8000	15.8000	13.1500	13.1500	-21.958%	38	281	+34.601%
2026-03-17	18.0000	18.0000	16.8500	16.8500	-7.671%	3	308	+5.045%
2026-03-13	19.9500	19.9500	18.2500	18.2500	-5.831%	135	309	-3.014%
2026-03-12	21.9000	21.9000	19.3800	19.3800	-27.143%	38	218	-8.669%
2026-03-11	26.6000	26.6000	26.3000	26.6000	-3.797%	3	182	-33.459%
2026-03-10	28.5000	28.6000	27.6500	27.6500	+20.217%	11	183	-35.986%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-9.980%	8	193	-23.043%
2026-03-06	26.5000	26.5000	25.5500	25.5500	-12.828%	5	193	-30.724%
2026-03-03	29.3100	29.3100	29.3100	29.3100	-12.114%	1	194	-39.611%
2026-03-02	33.3500	33.3500	33.3500	33.3500	+1.061%	5	195	-46.927%
2026-02-27	32.5600	34.4600	32.5600	33.0000	-4.844%	32	195	-46.364%
2026-02-26	34.6800	34.6800	34.6800	34.6800	-2.857%	1	173	-48.962%
2026-02-25	38.0000	38.0000	34.2500	35.7000	+7.111%	6	168	-50.420%
2026-02-23	33.4600	33.4600	32.8000	33.3300	-1.652%	14	168	-46.895%
2026-02-20	32.8000	34.8500	32.8000	33.8900	+10.933%	29	172	-47.772%
2026-02-19	30.5000	31.2000	29.1500	30.5500	+11.091%	56	182	-42.062%
2026-02-17	27.0000	28.0000	27.0000	27.5000	+25.858%	5	148	-35.636%
2026-02-13	24.3500	24.3500	21.8500	21.8500	-2.018%	2	149	-18.993%
2026-02-12	22.4000	22.4000	22.3000	22.3000	-4.003%	2	149	-20.628%
2026-02-11	23.2300	23.2300	23.2300	23.2300	-8.182%	2	150	-23.805%
2026-02-06	22.4000	25.3000	21.6200	25.3000	+30.547%	23	151	-30.040%
2026-02-05	18.9500	19.3800	18.9500	19.3800	+5.613%	5	147	-8.669%
2026-02-04	18.3500	18.3500	18.3500	18.3500	-1.450%	5	142	-3.542%
2026-01-30	18.0000	18.6200	18.0000	18.6200	+30.392%	6	142	-4.941%
2026-01-28	15.3000	15.3000	13.9500	14.2800	-9.905%	8	141	+23.950%
2026-01-27	15.8500	15.8500	15.8500	15.8500	+7.095%	5	146	+11.672%
2026-01-26	14.8000	14.8000	14.8000	14.8000	-6.742%	13	146	+19.595%
2026-01-22	20.3000	20.3000	15.3400	15.8700	-30.395%	64	146	+11.531%
2026-01-20	24.0500	24.0500	22.8000	22.8000	-15.556%	2	147	-22.368%
2026-01-16	27.0000	27.0000	27.0000	27.0000	+1.887%	1	147	-34.444%
2026-01-15	26.5000	26.5000	26.5000	26.5000	+8.163%	3	147	-33.208%
2026-01-14	25.3500	25.5000	24.5000	24.5000	-11.232%	7	147	-27.755%
2026-01-13	27.1500	27.6000	25.8000	27.6000	+6.358%	5	143	-35.870%
2026-01-12	24.9000	25.9500	24.9000	25.9500	-0.154%	6	138	-31.792%
2026-01-09	23.8000	25.9900	23.8000	25.9900	+4.756%	27	132	-31.897%
2026-01-08	29.0000	29.0000	24.8100	24.8100	-10.787%	4	107	-28.658%
2026-01-07	28.0300	28.0300	26.3500	27.8100	+1.943%	26	104	-36.354%
2026-01-06	26.6000	27.2800	26.5000	27.2800	-2.397%	9	95	-35.117%
2026-01-05	27.2800	28.0900	27.2800	27.9500	+23.400%	6	86	-36.673%
2026-01-02	21.3500	22.8200	21.3500	22.6500	+5.792%	5	86	-21.854%
2025-12-31	21.7000	21.8200	21.3800	21.4100	+6.253%	25	66	-17.328%
2025-12-29	20.1500	20.1500	20.1500	20.1500	-12.009%	1	66	-12.159%
2025-12-24	24.0000	24.0000	22.9000	22.9000	-2.843%	2	67	-22.707%
2025-12-23	23.5700	23.5700	23.5700	23.5700	+20.872%	2	67	-24.905%
2025-12-22	21.6000	21.6000	19.5000	19.5000	+20.743%	2	65	-9.231%
2025-12-17	17.1900	17.1900	16.1500	16.1500	-24.814%	2	65	+9.598%
2025-12-15	21.4800	21.4800	21.4800	21.4800	+16.108%	4	65	-17.598%
2025-12-12	17.1600	18.5000	17.1600	18.5000	+41.221%	5	63	-4.324%
2025-12-10	13.1000	13.1000	13.1000	13.1000	-6.762%	1	61	+35.115%
2025-12-05	14.0500	14.0500	14.0500	14.0500	-13.272%	2	61	+25.979%
2025-12-04	16.4500	16.5000	16.2000	16.2000	-7.955%	10	61	+9.259%
2025-11-26	18.7000	18.7000	17.6000	17.6000	+0.571%	4	56	+0.568%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-22.222%	2	56	+1.143%
2025-11-17	22.5000	22.5000	22.5000	22.5000	+10.837%	1	54	-21.333%
2025-11-07	21.9400	21.9400	20.3000	20.3000	-26.047%	2	54	-12.808%
2025-10-30	27.4500	27.4500	27.4500	27.4500	+22.272%	1	54	-35.519%
2025-10-23	23.9500	23.9500	22.4500	22.4500	-2.772%	2	53	-21.158%
2025-10-15	23.0900	23.0900	23.0900	23.0900	+6.015%	2	52	-23.343%
2025-09-30	21.7800	21.7800	21.7800	21.7800	-13.054%	1	51	-18.733%
2025-09-26	25.0500	25.0500	25.0500	25.0500	+53.493%	1	51	-29.341%
2025-09-15	16.4000	16.4000	16.3200	16.3200	+34.876%	2	50	+8.456%
2025-08-20	12.1000	12.1000	12.1000	12.1000	-3.586%	1	50	+46.281%
2025-08-19	13.1000	13.2300	12.5500	12.5500	-3.462%	4	49	+41.036%
2025-08-13	13.0000	13.0000	13.0000	13.0000	-21.450%	1	45	+36.154%
2025-08-12	16.1700	16.6000	16.1700	16.5500	+6.294%	3	45	+6.949%
2025-08-06	15.5700	15.5700	15.5700	15.5700	+0.452%	1	42	+13.680%
2025-07-25	15.5000	15.5000	15.5000	15.5000	+12.319%	3	41	+14.194%
2025-07-18	14.2000	14.2000	13.8000	13.8000	+15.772%	7	38	+28.261%
2025-07-17	14.5000	14.5000	11.9200	11.9200	-20.268%	4	33	+48.490%
2025-07-16	14.0200	15.1500	14.0200	14.9500	+19.600%	23	35	+18.395%
2025-07-14	12.5000	12.5000	12.5000	12.5000	+36.911%	2	16	+41.600%
2025-07-08	9.1300	9.1300	9.1300	9.1300	+10.399%	1	15	+93.866%
2025-06-13	8.1500	8.2700	8.1500	8.2700	-12.301%	4	15	+114.027%
2025-06-12	9.1500	9.4300	9.1500	9.4300	-10.105%	2	14	+87.699%
2025-06-11	10.1000	10.4900	9.7100	10.4900	0.000%	22	0	+68.732%