Dark

GE20270115C380
GE Jan 15 2027 380.00 Call (GE270115C00380000)
option OPRA

EOD

Aug 27, 2026

14.35-29.484%(-6.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.8700	16.5000	14.3500	14.3500	-29.484%	18	356	0.000%
2026-08-26	20.5000	20.5000	19.8200	20.3500	+19.425%	4	346	-29.484%
2026-08-25	17.4800	17.4800	17.0400	17.0400	+12.105%	2	347	-15.786%
2026-08-24	16.0000	16.0000	15.2000	15.2000	-12.037%	3	347	-5.592%
2026-08-20	18.1500	18.1500	17.0000	17.2800	-20.000%	21	348	-16.956%
2026-08-19	26.0000	26.0000	21.6000	21.6000	-26.705%	7	333	-33.565%
2026-08-18	28.4500	29.4700	28.4500	29.4700	+6.737%	4	333	-51.306%
2026-08-17	28.4000	29.2500	27.6100	27.6100	+3.061%	9	333	-48.026%
2026-08-14	26.7900	26.7900	26.7900	26.7900	+9.347%	2	337	-46.435%
2026-08-13	25.0000	25.1000	24.5000	24.5000	-12.500%	4	339	-41.429%
2026-08-12	26.7700	28.0000	26.7700	28.0000	-3.614%	2	338	-48.750%
2026-08-11	31.5700	31.5700	29.0500	29.0500	+2.181%	4	339	-50.602%
2026-08-10	32.4500	32.4500	28.4300	28.4300	-11.708%	15	338	-49.525%
2026-08-07	31.0000	32.2000	31.0000	32.2000	-6.531%	2	341	-55.435%
2026-08-06	39.8000	40.0000	34.4500	34.4500	-12.674%	7	341	-58.345%
2026-08-05	40.0100	40.0100	39.4500	39.4500	+6.882%	2	343	-63.625%
2026-08-04	33.5000	37.4000	32.2500	36.9100	+22.829%	10	343	-61.122%
2026-08-03	29.2800	30.0500	29.2000	30.0500	+8.680%	9	344	-52.246%
2026-07-31	26.9000	28.4000	26.1900	27.6500	+7.379%	9	338	-48.101%
2026-07-30	25.9600	26.3500	25.6700	25.7500	+7.247%	18	335	-44.272%
2026-07-29	24.0100	24.0100	24.0100	24.0100	-20.233%	1	325	-40.233%
2026-07-28	30.9600	31.2400	29.4000	30.1000	+5.986%	6	325	-52.326%
2026-07-27	31.0800	31.0800	28.4000	28.4000	+12.698%	11	322	-49.472%
2026-07-24	25.5000	25.5000	25.2000	25.2000	+10.623%	8	330	-43.056%
2026-07-23	23.4000	23.4000	22.7800	22.7800	+8.943%	10	335	-37.006%
2026-07-22	20.7000	20.9100	20.7000	20.9100	+4.550%	11	341	-31.373%
2026-07-21	21.3000	21.3000	20.0000	20.0000	-9.091%	2	337	-28.250%
2026-07-20	26.5000	26.5000	22.0000	22.0000	-19.266%	12	337	-34.773%
2026-07-17	22.1100	27.6000	22.1100	27.2500	+29.147%	13	332	-47.339%
2026-07-16	24.3200	25.5000	19.2500	21.1000	-30.820%	10	324	-31.991%
2026-07-15	29.1500	30.5000	28.5000	30.5000	+11.927%	12	326	-52.951%
2026-07-14	27.2500	27.2500	27.2500	27.2500	+1.113%	1	326	-47.339%
2026-07-13	28.7000	29.0700	26.9500	26.9500	-12.783%	33	326	-46.753%
2026-07-10	30.5500	30.9000	30.5500	30.9000	-1.905%	7	316	-53.560%
2026-07-09	31.5600	31.6000	31.5000	31.5000	+8.621%	4	316	-54.444%
2026-07-08	28.6700	29.7500	28.6700	29.0000	-14.201%	8	312	-50.517%
2026-07-07	34.4000	35.0500	33.8000	33.8000	-18.652%	8	308	-57.544%
2026-07-06	41.4700	41.5500	41.1500	41.5500	+1.292%	30	309	-65.463%
2026-07-02	43.8000	43.8000	41.0200	41.0200	+10.417%	10	294	-65.017%
2026-06-30	41.7000	41.7000	37.1500	37.1500	-8.834%	7	294	-61.373%
2026-06-29	41.3700	41.3700	40.7500	40.7500	+6.983%	6	290	-64.785%
2026-06-26	37.0600	38.8000	37.0600	38.0900	-6.756%	18	294	-62.326%
2026-06-25	39.0000	44.0000	39.0000	40.8500	+12.071%	12	307	-64.871%
2026-06-24	35.0000	36.4500	35.0000	36.4500	+13.906%	2	304	-60.631%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-4.019%	15	304	-55.156%
2026-06-18	35.0000	35.0000	32.8300	33.3400	+2.585%	22	277	-56.959%
2026-06-17	32.4500	34.1000	30.5000	32.5000	+21.269%	21	277	-55.846%
2026-06-15	25.2800	27.2900	25.2800	26.8000	+19.376%	9	277	-46.455%
2026-06-12	23.0000	23.0000	22.4500	22.4500	+20.053%	25	279	-36.080%
2026-06-10	18.6300	18.7000	18.6300	18.7000	+3.889%	8	254	-23.262%
2026-06-08	18.0000	18.0000	17.9500	18.0000	-15.134%	4	246	-20.278%
2026-06-05	20.1000	21.2100	20.1000	21.2100	+8.380%	4	244	-32.343%
2026-06-01	19.5700	19.5700	19.5700	19.5700	+0.514%	6	243	-26.673%
2026-05-29	19.3500	19.4700	18.9500	19.4700	+6.277%	22	244	-26.297%
2026-05-28	17.7500	18.3200	17.6500	18.3200	+7.765%	4	224	-21.670%
2026-05-27	17.0000	17.0000	17.0000	17.0000	+12.957%	3	223	-15.588%
2026-05-26	14.6000	15.0500	14.6000	15.0500	+19.920%	3	226	-4.651%
2026-05-22	12.2000	12.5500	12.2000	12.5500	+11.456%	2	227	+14.343%
2026-05-20	9.6500	11.2600	9.6500	11.2600	+34.850%	15	227	+27.442%
2026-05-19	8.3500	8.3500	8.3500	8.3500	+2.959%	2	233	+71.856%
2026-05-15	8.1100	8.1100	8.1100	8.1100	-22.541%	1	233	+76.942%
2026-05-14	10.4700	10.4700	10.4700	10.4700	-5.676%	1	234	+37.058%
2026-05-13	11.1000	11.1000	11.1000	11.1000	-12.598%	1	233	+29.279%
2026-05-11	12.7000	12.7000	12.7000	12.7000	0.000%	10	233	+12.992%
2026-05-08	13.0000	13.0000	12.7000	12.7000	-4.798%	2	243	+12.992%
2026-05-06	12.4400	13.3400	12.4400	13.3400	+35.431%	4	242	+7.571%
2026-05-05	9.8500	9.8500	9.8500	9.8500	+9.444%	1	241	+45.685%
2026-05-01	9.0000	9.0000	9.0000	9.0000	-6.929%	1	239	+59.444%
2026-04-30	9.6700	9.6700	9.6700	9.6700	+11.149%	1	239	+48.397%
2026-04-27	8.2000	8.7000	8.2000	8.7000	+2.353%	18	240	+64.943%
2026-04-24	8.4500	8.5000	8.4500	8.5000	+21.429%	24	224	+68.824%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+2.190%	30	200	+105.000%
2026-04-22	6.7000	6.8500	6.6500	6.8500	-25.381%	3	200	+109.489%
2026-04-21	9.3400	9.3400	8.7000	9.1800	-50.190%	6	203	+56.318%
2026-04-14	19.3000	19.3000	18.4300	18.4300	+20.694%	2	203	-22.138%
2026-04-13	15.2700	15.2700	15.2700	15.2700	-2.924%	1	202	-6.025%
2026-04-10	16.0000	16.0000	15.7300	15.7300	-14.044%	21	202	-8.773%
2026-04-09	18.2000	18.3000	18.2000	18.3000	+11.722%	31	222	-21.585%
2026-04-08	15.6000	16.3800	15.6000	16.3800	+50.275%	22	192	-12.393%
2026-04-07	10.3000	10.9000	10.3000	10.9000	+20.709%	2	189	+31.651%
2026-03-30	9.0000	9.5000	9.0000	9.0300	-14.000%	5	187	+58.915%
2026-03-27	10.5000	10.5000	10.5000	10.5000	-6.250%	3	187	+36.667%
2026-03-26	12.3600	12.3600	11.2000	11.2000	+3.704%	2	187	+28.125%
2026-03-24	10.8000	10.8000	10.8000	10.8000	-16.279%	3	185	+32.870%
2026-03-23	12.7500	12.9000	12.7500	12.9000	+18.349%	6	185	+11.240%
2026-03-20	10.9000	10.9000	10.9000	10.9000	-6.838%	1	185	+31.651%
2026-03-19	11.8300	11.8300	11.7000	11.7000	-20.408%	12	185	+22.650%
2026-03-18	14.7000	14.7000	14.7000	14.7000	+0.962%	1	185	-2.381%
2026-03-17	14.5600	14.5600	14.5600	14.5600	-8.485%	1	185	-1.442%
2026-03-16	15.3400	15.9100	15.3400	15.9100	+0.379%	2	185	-9.805%
2026-03-13	16.3000	17.0000	15.3000	15.8500	-3.354%	17	184	-9.464%
2026-03-12	20.5500	20.5500	16.4000	16.4000	-28.696%	9	193	-12.500%
2026-03-11	23.4000	23.4000	23.0000	23.0000	-6.504%	2	189	-37.609%
2026-03-10	24.6000	24.6000	24.6000	24.6000	+20.000%	2	188	-41.667%
2026-03-09	20.5000	20.5000	20.5000	20.5000	-10.714%	2	188	-30.000%
2026-03-06	21.9900	23.0500	21.7400	22.9600	-0.044%	8	188	-37.500%
2026-03-05	29.7500	29.7600	22.9700	22.9700	-17.076%	9	186	-37.527%
2026-03-04	28.0000	28.0000	27.7000	27.7000	-6.703%	2	182	-48.195%
2026-03-03	26.0000	29.6900	26.0000	29.6900	-6.782%	3	181	-51.667%
2026-03-02	29.5000	32.8000	29.5000	31.8500	+0.791%	7	178	-54.945%
2026-02-24	28.3500	31.6000	28.3500	31.6000	+6.218%	6	172	-54.589%
2026-02-23	29.6000	29.7500	29.6000	29.7500	-2.299%	2	172	-51.765%
2026-02-20	30.5000	30.5000	30.4400	30.4500	+25.309%	17	171	-52.874%
2026-02-17	20.6500	24.3000	20.6500	24.3000	+13.817%	38	161	-40.947%
2026-02-13	20.0000	21.3500	20.0000	21.3500	+15.405%	5	143	-32.787%
2026-02-11	18.1500	18.5000	18.1500	18.5000	-3.394%	15	143	-22.432%
2026-02-10	19.7000	19.7000	19.1500	19.1500	-3.575%	2	143	-25.065%
2026-02-09	20.4000	20.4000	19.8600	19.8600	-6.541%	36	142	-27.744%
2026-02-06	21.8700	21.8700	21.2500	21.2500	+29.573%	12	127	-32.471%
2026-02-05	16.4000	16.4000	16.4000	16.4000	-2.959%	5	127	-12.500%
2026-02-04	15.9000	16.9000	15.9000	16.9000	+0.178%	22	127	-15.089%
2026-02-03	16.0000	16.8700	16.0000	16.8700	+40.583%	10	136	-14.938%
2026-01-29	12.4300	12.4300	12.0000	12.0000	-3.226%	8	140	+19.583%
2026-01-28	12.6000	12.6000	12.0000	12.4000	-2.285%	5	139	+15.726%
2026-01-26	12.6900	12.6900	12.6900	12.6900	-1.245%	10	137	+13.081%
2026-01-23	11.8800	12.8500	11.8800	12.8500	-12.585%	22	127	+11.673%
2026-01-22	14.5500	14.7000	12.6100	14.7000	-29.054%	10	125	-2.381%
2026-01-21	20.7200	20.7200	20.7200	20.7200	-10.497%	1	121	-30.743%
2026-01-20	23.1500	23.1500	23.1500	23.1500	+5.708%	2	121	-38.013%
2026-01-14	22.9500	22.9500	21.6000	21.9000	+1.955%	4	121	-34.475%
2026-01-08	25.3900	25.3900	21.4800	21.4800	-12.147%	3	118	-33.194%
2026-01-07	24.1500	24.4500	24.1000	24.4500	+0.742%	5	118	-41.309%
2026-01-06	23.0000	24.2700	23.0000	24.2700	+2.665%	3	117	-40.874%
2026-01-05	24.0500	24.2500	23.2000	23.6400	+27.784%	31	105	-39.298%
2026-01-02	18.5000	18.5000	18.5000	18.5000	-5.031%	3	105	-22.432%
2025-12-29	19.4800	19.4800	19.4800	19.4800	-6.794%	1	105	-26.335%
2025-12-23	21.3000	21.3000	20.9000	20.9000	+26.667%	3	104	-31.340%
2025-12-12	16.5000	16.5000	16.5000	16.5000	+32.530%	1	102	-13.030%
2025-12-11	11.9000	12.4500	11.9000	12.4500	+1.220%	5	102	+15.261%
2025-12-10	12.3000	12.3000	12.3000	12.3000	+5.128%	1	97	+16.667%
2025-12-05	13.5000	13.5000	11.7000	11.7000	-13.333%	5	96	+22.650%
2025-12-01	15.0000	15.0000	13.5000	13.5000	-18.182%	2	92	+6.296%
2025-11-28	16.5000	16.5000	16.5000	16.5000	-5.714%	2	90	-13.030%
2025-11-20	17.5000	17.5000	17.5000	17.5000	-8.854%	1	90	-18.000%
2025-11-19	19.8000	19.8000	19.2000	19.2000	-3.030%	2	89	-25.260%
2025-11-17	20.7000	20.7000	19.8000	19.8000	-5.714%	2	87	-27.525%
2025-11-14	21.0000	21.0000	21.0000	21.0000	-8.696%	8	85	-31.667%
2025-11-11	23.0000	23.0000	23.0000	23.0000	0.000%	3	77	-37.609%
2025-11-10	23.0000	23.0000	23.0000	23.0000	+7.728%	1	74	-37.609%
2025-11-04	21.3500	21.3500	21.3500	21.3500	-5.947%	10	75	-32.787%
2025-11-03	22.7000	22.7000	22.7000	22.7000	-5.417%	1	78	-36.784%
2025-10-30	24.0000	24.0000	24.0000	24.0000	+0.840%	1	78	-40.208%
2025-10-28	23.8000	23.8000	23.8000	23.8000	+10.698%	1	77	-39.706%
2025-10-24	21.5000	21.5000	21.5000	21.5000	+7.500%	1	76	-33.256%
2025-10-14	18.4500	20.0000	18.4500	20.0000	+3.093%	3	75	-28.250%
2025-10-10	20.0000	20.0000	19.4000	19.4000	-11.818%	2	72	-26.031%
2025-10-08	22.0000	22.0000	22.0000	22.0000	+6.796%	1	72	-34.773%
2025-10-03	20.6000	20.6000	20.6000	20.6000	+0.980%	1	71	-30.340%
2025-10-02	20.4000	20.4000	20.4000	20.4000	-5.991%	1	70	-29.657%
2025-10-01	21.7000	21.7000	21.7000	21.7000	+14.030%	1	69	-33.871%
2025-09-29	19.0300	19.0300	19.0300	19.0300	-3.401%	31	68	-24.593%
2025-09-26	19.7000	19.7000	19.7000	19.7000	-7.512%	1	68	-27.157%
2025-09-24	21.8000	21.8000	21.3000	21.3000	-5.333%	2	67	-32.629%
2025-09-23	22.5000	22.5000	22.5000	22.5000	+7.399%	1	65	-36.222%
2025-09-19	20.9500	20.9500	20.9500	20.9500	+19.373%	1	65	-31.504%
2025-09-16	17.5500	17.5500	17.5500	17.5500	+15.082%	2	65	-18.234%
2025-09-15	15.2000	15.2500	15.2000	15.2500	+21.032%	3	65	-5.902%
2025-09-09	12.4000	12.6000	12.4000	12.6000	-3.077%	4	67	+13.889%
2025-09-03	13.0000	13.0000	13.0000	13.0000	+7.438%	1	66	+10.385%
2025-08-21	12.1000	12.1000	12.1000	12.1000	+7.556%	1	66	+18.595%
2025-08-13	12.0600	12.0600	11.2500	11.2500	-9.420%	3	65	+27.556%
2025-07-24	12.8100	12.8100	12.4200	12.4200	+20.583%	2	68	+15.539%
2025-07-22	10.3000	10.3000	10.3000	10.3000	-8.281%	2	68	+39.320%
2025-07-21	11.2600	11.3400	11.1500	11.2300	-6.417%	40	66	+27.783%
2025-07-18	12.4500	12.4500	12.0000	12.0000	+14.286%	3	30	+19.583%
2025-07-17	11.4000	11.4000	10.5000	10.5000	-10.941%	2	27	+36.667%
2025-07-15	11.7900	11.7900	11.7900	11.7900	+6.697%	1	26	+21.713%
2025-07-14	11.0500	11.0500	11.0500	11.0500	+30.307%	1	25	+29.864%
2025-07-09	8.8000	8.8000	8.4800	8.4800	+5.604%	2	24	+69.222%
2025-07-08	8.1600	8.1600	8.0300	8.0300	+0.753%	3	24	+78.705%
2025-07-02	8.0000	8.4300	7.9700	7.9700	-17.409%	13	23	+80.050%
2025-07-01	9.6500	9.6500	9.6500	9.6500	+7.222%	1	16	+48.705%
2025-06-24	8.2400	9.0000	8.2400	9.0000	-5.263%	2	16	+59.444%
2025-06-23	9.1500	9.5000	9.1500	9.5000	+23.377%	12	15	+51.053%
2025-06-18	7.2500	7.7000	7.2500	7.7000	+1.316%	2	3	+86.364%
2025-06-16	7.6000	7.6000	7.6000	7.6000	+4.972%	2	3	+88.816%
2025-06-13	7.1300	7.2400	7.1300	7.2400	-9.500%	4	4	+98.204%
2025-06-12	8.0400	8.3800	8.0000	8.0000	-5.882%	3	3	+79.375%
2025-06-10	8.5000	8.5000	8.5000	8.5000	0.000%	4	0	+68.824%