Dark

GE20270115C400
GE Jan 15 2027 400.00 Call (GE270115C00400000)
option OPRA

EOD

Aug 27, 2026

9.60-27.273%(-3.60)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.2500	11.8700	9.4000	9.6000	-27.273%	68	1,694	0.000%
2026-08-26	13.9500	13.9500	13.2000	13.2000	+5.600%	9	1,705	-27.273%
2026-08-25	11.6200	12.5000	11.6000	12.5000	+25.000%	39	1,703	-23.200%
2026-08-24	10.7000	10.7500	10.0000	10.0000	-21.260%	806	1,662	-4.000%
2026-08-21	12.6800	12.7000	12.6800	12.7000	+10.435%	3	1,129	-24.409%
2026-08-20	13.1000	13.1000	11.4500	11.5000	-24.342%	520	1,130	-16.522%
2026-08-19	18.6600	18.6600	15.2000	15.2000	-29.466%	15	1,060	-36.842%
2026-08-18	20.7500	21.5500	20.7500	21.5500	+11.716%	2	1,071	-55.452%
2026-08-17	20.3000	21.2500	19.2900	19.2900	-3.308%	50	1,070	-50.233%
2026-08-14	18.7000	19.9500	18.7000	19.9500	+11.515%	24	1,084	-51.880%
2026-08-13	18.9800	18.9800	17.5000	17.8900	-8.957%	25	1,095	-46.339%
2026-08-12	19.9000	20.2000	18.4500	19.6500	-4.473%	22	1,100	-51.145%
2026-08-11	21.7000	21.7000	20.5700	20.5700	-3.653%	10	1,090	-53.330%
2026-08-10	23.7800	23.7800	21.2000	21.3500	-7.576%	14	1,088	-55.035%
2026-08-07	23.1000	23.1000	23.1000	23.1000	-10.811%	1	1,087	-58.442%
2026-08-06	29.9500	30.9700	25.3500	25.9000	-8.963%	255	1,086	-62.934%
2026-08-05	29.0500	30.2000	28.4500	28.4500	+2.523%	15	948	-66.257%
2026-08-04	26.2000	27.8500	24.4000	27.7500	+18.085%	23	951	-65.405%
2026-08-03	21.9500	23.5000	20.7200	23.5000	+12.710%	24	950	-59.149%
2026-07-31	19.9500	21.0500	19.9500	20.8500	+19.143%	14	948	-53.957%
2026-07-30	17.5000	17.5000	17.5000	17.5000	-17.375%	1	944	-45.143%
2026-07-28	21.1800	21.1800	21.1800	21.1800	+0.857%	1	944	-54.674%
2026-07-27	23.0000	23.0000	20.5500	21.0000	+15.195%	5	944	-54.286%
2026-07-24	17.7500	20.5000	17.7500	18.2300	+9.952%	10	945	-47.340%
2026-07-23	15.1000	16.7000	15.1000	16.5800	+10.533%	15	941	-42.099%
2026-07-22	14.9500	15.0000	14.8600	15.0000	-0.332%	16	930	-36.000%
2026-07-21	16.2500	16.2500	14.4500	15.0500	+2.034%	75	926	-36.213%
2026-07-20	19.6000	19.6000	14.5000	14.7500	-16.808%	4	953	-34.915%
2026-07-17	20.5500	20.5500	17.7300	17.7300	+14.387%	17	956	-45.854%
2026-07-16	17.0500	18.0000	14.5000	15.5000	-32.018%	22	957	-38.065%
2026-07-15	20.9200	22.8000	20.9200	22.8000	+9.774%	19	951	-57.895%
2026-07-14	20.7700	20.7700	20.7700	20.7700	+1.317%	35	952	-53.779%
2026-07-13	20.2100	20.5000	20.2100	20.5000	-12.055%	2	917	-53.171%
2026-07-09	24.6900	24.6900	23.3100	23.3100	+4.529%	7	916	-58.816%
2026-07-08	22.1000	22.5100	22.1000	22.3000	-18.850%	13	914	-56.951%
2026-07-07	26.3000	27.4800	26.3000	27.4800	-17.601%	4	912	-65.066%
2026-07-06	32.0700	33.3500	30.9500	33.3500	+4.219%	30	912	-71.214%
2026-07-02	32.8600	34.7500	31.0000	32.0000	+4.712%	26	912	-70.000%
2026-07-01	30.5600	30.5600	30.5600	30.5600	+7.568%	1	912	-68.586%
2026-06-30	31.9300	32.5500	28.4100	28.4100	-10.829%	39	913	-66.209%
2026-06-29	32.6700	32.6700	31.5500	31.8600	+15.855%	15	902	-69.868%
2026-06-26	28.4000	28.4000	27.5000	27.5000	-14.729%	2	893	-65.091%
2026-06-25	31.4500	34.1700	30.8500	32.2500	+14.646%	41	893	-70.233%
2026-06-24	27.5500	29.3000	27.5500	28.1300	+17.208%	10	881	-65.873%
2026-06-23	21.0000	24.0000	21.0000	24.0000	-3.421%	9	877	-60.000%
2026-06-18	26.3500	26.3500	24.8500	24.8500	+1.429%	41	876	-61.368%
2026-06-17	23.6000	26.9700	23.6000	24.5000	+11.364%	12	876	-60.816%
2026-06-16	21.2000	22.0000	21.2000	22.0000	+11.732%	13	876	-56.364%
2026-06-15	20.0000	20.0000	19.3800	19.6900	+30.831%	14	875	-51.244%
2026-06-12	16.7000	16.7000	14.5500	15.0500	-5.938%	16	869	-36.213%
2026-06-11	16.0000	16.0000	16.0000	16.0000	+14.449%	30	864	-40.000%
2026-06-10	14.9500	14.9500	13.9800	13.9800	-12.625%	33	834	-31.330%
2026-06-09	15.0000	16.0000	14.8000	16.0000	+21.212%	38	832	-40.000%
2026-06-08	13.8500	13.9000	13.2000	13.2000	-17.500%	3	823	-27.273%
2026-06-05	16.0000	16.0000	16.0000	16.0000	+3.226%	7	822	-40.000%
2026-06-04	12.8900	15.5000	12.8900	15.5000	+24.498%	34	815	-38.065%
2026-06-03	12.4500	12.4500	12.4000	12.4500	-6.391%	3	816	-22.892%
2026-06-02	13.3000	13.3000	13.3000	13.3000	-6.667%	2	814	-27.820%
2026-06-01	14.2500	14.2500	14.2500	14.2500	+2.518%	2	812	-32.632%
2026-05-29	12.8200	14.6500	12.8200	13.9000	+4.827%	32	814	-30.935%
2026-05-28	13.1000	13.2600	12.9000	13.2600	+4.000%	4	803	-27.602%
2026-05-27	11.2500	12.7500	11.2100	12.7500	+10.870%	10	804	-24.706%
2026-05-26	10.6000	11.5000	10.6000	11.5000	+25.683%	16	814	-16.522%
2026-05-22	9.0400	9.3000	9.0400	9.1500	+14.375%	51	819	+4.918%
2026-05-20	6.8500	8.3500	6.8500	8.0000	+34.454%	8	798	+20.000%
2026-05-15	6.0500	6.1000	5.9000	5.9500	-16.783%	17	799	+61.345%
2026-05-14	7.1500	7.1500	7.1500	7.1500	-11.180%	10	807	+34.266%
2026-05-13	7.9700	8.3200	7.9700	8.0500	-4.734%	9	796	+19.255%
2026-05-12	8.4500	8.4500	8.4500	8.4500	-5.902%	2	796	+13.609%
2026-05-11	8.9800	8.9800	8.9800	8.9800	+0.899%	1	796	+6.904%
2026-05-08	8.9000	8.9000	8.9000	8.9000	-10.101%	20	795	+7.865%
2026-05-07	10.0000	10.0000	9.9000	9.9000	-2.463%	3	775	-3.030%
2026-05-06	8.2900	10.1500	8.2900	10.1500	+56.154%	31	772	-5.419%
2026-05-01	6.5000	6.5000	6.5000	6.5000	+14.638%	1	764	+47.692%
2026-04-29	5.6700	5.6700	5.6700	5.6700	-8.548%	1	764	+69.312%
2026-04-28	6.1000	6.5500	6.1000	6.2000	+12.727%	38	765	+54.839%
2026-04-24	5.5700	6.3200	5.5000	5.5000	+6.178%	23	797	+74.545%
2026-04-23	5.2700	5.5800	5.1500	5.1800	+19.355%	9	778	+85.328%
2026-04-22	5.7800	5.9000	4.3400	4.3400	-33.231%	8	773	+121.198%
2026-04-21	8.0000	8.0000	6.3000	6.5000	-33.673%	27	763	+47.692%
2026-04-20	9.8000	9.8000	9.8000	9.8000	-6.220%	1	763	-2.041%
2026-04-17	10.7500	10.7500	10.4500	10.4500	+1.951%	2	763	-8.134%
2026-04-16	10.9000	10.9000	10.2500	10.2500	-18.972%	5	764	-6.341%
2026-04-15	12.5900	12.6500	12.5900	12.6500	-8.862%	32	763	-24.111%
2026-04-14	14.2500	14.2500	13.8800	13.8800	+12.480%	14	793	-30.836%
2026-04-13	11.2000	12.3400	11.0000	12.3400	-8.593%	20	792	-22.204%
2026-04-09	13.0500	13.5000	13.0500	13.5000	+13.636%	4	785	-28.889%
2026-04-08	10.0000	12.0500	10.0000	11.8800	+60.541%	506	782	-19.192%
2026-04-07	7.4000	7.4000	7.4000	7.4000	+11.278%	1	865	+29.730%
2026-04-02	6.9000	7.1500	6.6500	6.6500	-32.143%	12	856	+44.361%
2026-04-01	8.6700	9.8000	8.6700	9.8000	+43.066%	27	856	-2.041%
2026-03-31	6.4700	6.8500	6.4700	6.8500	-18.452%	6	859	+40.146%
2026-03-27	7.8500	8.4000	7.6500	8.4000	+9.804%	5	859	+14.286%
2026-03-26	8.3800	8.4500	7.6500	7.6500	-19.474%	13	860	+25.490%
2026-03-25	9.0000	9.5000	8.8600	9.5000	+9.195%	19	870	+1.053%
2026-03-24	7.9500	9.0000	7.9500	8.7000	-1.136%	18	877	+10.345%
2026-03-23	9.0300	9.4000	8.2500	8.8000	+6.024%	517	875	+9.091%
2026-03-20	8.2000	8.3000	8.2000	8.3000	+6.410%	6	686	+15.663%
2026-03-19	8.5500	8.6300	7.8000	7.8000	-25.643%	69	682	+23.077%
2026-03-18	10.6000	11.0000	10.4900	10.4900	-9.177%	11	701	-8.484%
2026-03-17	11.7000	11.7000	11.5500	11.5500	-1.702%	5	694	-16.883%
2026-03-16	11.6000	11.7500	11.0000	11.7500	-0.424%	16	696	-18.298%
2026-03-13	12.1500	12.1500	11.6000	11.8000	-14.493%	9	692	-18.644%
2026-03-12	14.0000	14.0000	12.6800	13.8000	-18.919%	437	693	-30.435%
2026-03-11	17.4700	17.4700	17.0000	17.0200	-10.890%	26	707	-43.596%
2026-03-10	19.0900	19.1000	18.9700	19.1000	+27.333%	12	713	-49.738%
2026-03-09	16.8000	16.8000	14.9000	15.0000	-12.791%	408	718	-36.000%
2026-03-06	17.0900	17.8000	17.0900	17.2000	-10.788%	17	1,122	-44.186%
2026-03-05	20.0000	20.0000	17.5000	19.2800	-14.082%	39	1,118	-50.207%
2026-03-04	21.6000	22.4400	20.7500	22.4400	+10.542%	11	1,120	-57.219%
2026-03-03	21.7700	21.7700	20.3000	20.3000	-18.539%	10	1,113	-52.709%
2026-03-02	21.5500	25.0000	21.5500	24.9200	+10.022%	6	1,123	-61.477%
2026-02-27	22.3100	22.6500	22.3100	22.6500	-1.522%	5	1,120	-57.616%
2026-02-26	23.0000	23.0000	23.0000	23.0000	-7.631%	2	1,117	-58.261%
2026-02-25	23.7500	24.9000	23.7500	24.9000	-4.231%	7	1,114	-61.446%
2026-02-24	22.2500	26.2800	21.5000	26.0000	+15.504%	25	1,114	-63.077%
2026-02-23	23.1500	23.1500	22.5100	22.5100	-6.598%	4	1,112	-57.352%
2026-02-20	23.0000	24.5500	22.5000	24.1000	+16.594%	62	1,113	-60.166%
2026-02-19	21.0000	21.0000	20.6700	20.6700	+10.594%	4	1,116	-53.556%
2026-02-18	17.7500	18.6900	17.7500	18.6900	+0.484%	11	1,118	-48.636%
2026-02-17	17.4500	18.6000	17.4500	18.6000	+29.167%	10	1,118	-48.387%
2026-02-13	14.0500	14.4000	14.0500	14.4000	+2.857%	3	1,112	-33.333%
2026-02-12	16.8500	16.8500	14.0000	14.0000	+2.564%	24	1,112	-31.429%
2026-02-11	13.6000	14.5000	13.6000	13.6500	-6.507%	30	1,119	-29.670%
2026-02-10	14.6000	14.7000	14.6000	14.6000	-2.990%	11	1,124	-34.247%
2026-02-09	16.5100	16.5100	15.0500	15.0500	-8.566%	5	1,129	-36.213%
2026-02-06	14.8600	16.8000	14.8600	16.4600	+42.511%	71	1,128	-41.677%
2026-02-05	12.0000	12.9000	11.5500	11.5500	-6.326%	16	1,130	-16.883%
2026-02-04	11.7500	12.3300	11.6000	12.3300	-1.360%	10	1,126	-22.141%
2026-02-03	13.0000	13.0000	12.1900	12.5000	-1.186%	43	1,123	-23.200%
2026-02-02	11.5300	13.1000	11.5000	12.6500	+10.965%	158	1,109	-24.111%
2026-01-30	10.6600	12.0100	10.6600	11.4000	+13.886%	14	993	-15.789%
2026-01-29	9.0000	10.0100	9.0000	10.0100	+10.608%	4	990	-4.096%
2026-01-28	8.6000	9.4500	8.6000	9.0500	-4.837%	4	987	+6.077%
2026-01-27	10.2800	10.2800	9.5100	9.5100	-2.860%	2	988	+0.946%
2026-01-26	10.0000	10.0000	9.7900	9.7900	+0.410%	4	987	-1.941%
2026-01-23	9.8900	10.2000	9.4500	9.7500	-9.722%	16	984	-1.538%
2026-01-22	12.4800	12.8000	10.0600	10.8000	-32.961%	254	994	-11.111%
2026-01-21	15.5800	16.1100	15.5800	16.1100	+6.618%	46	899	-40.410%
2026-01-20	17.6500	17.8000	15.1100	15.1100	-16.149%	15	892	-36.466%
2026-01-16	17.0000	18.5000	17.0000	18.0200	+1.750%	636	260	-46.726%
2026-01-15	17.8500	17.8500	17.7100	17.7100	+6.048%	20	260	-45.793%
2026-01-13	17.8000	17.8000	16.7000	16.7000	-6.704%	4	250	-42.515%
2026-01-12	17.9000	17.9000	17.9000	17.9000	+8.815%	1	246	-46.369%
2026-01-09	16.7200	16.7200	16.4500	16.4500	+3.589%	2	247	-41.641%
2026-01-08	15.8800	15.8800	15.8800	15.8800	-12.891%	2	246	-39.547%
2026-01-05	18.2300	18.2300	18.2300	18.2300	+21.049%	1	246	-47.340%
2026-01-02	13.7500	15.0600	13.7500	15.0600	+7.189%	9	246	-36.255%
2025-12-31	14.0500	14.0500	14.0500	14.0500	+0.357%	1	241	-31.673%
2025-12-30	13.7500	14.0000	13.7500	14.0000	-11.672%	9	241	-31.429%
2025-12-26	15.8500	15.8500	15.8500	15.8500	+4.551%	10	234	-39.432%
2025-12-23	15.1600	15.1600	15.1600	15.1600	-0.980%	1	227	-36.675%
2025-12-22	15.4800	15.4800	15.3100	15.3100	+13.829%	7	227	-37.296%
2025-12-19	13.2900	13.5000	13.2900	13.4500	+13.983%	8	230	-28.625%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-16.312%	2	226	-18.644%
2025-12-15	14.0000	14.1200	14.0000	14.1000	+12.083%	10	227	-31.915%
2025-12-12	12.4900	13.5000	12.4900	12.5800	+41.348%	33	234	-23.688%
2025-12-11	8.4100	8.9500	8.2000	8.9000	+7.229%	16	204	+7.865%
2025-12-10	8.3200	8.3200	8.3000	8.3000	-8.991%	6	196	+15.663%
2025-12-08	9.1200	9.1200	9.1200	9.1200	+0.220%	1	202	+5.263%
2025-12-05	9.1000	9.1000	9.1000	9.1000	-12.247%	1	202	+5.495%
2025-12-04	10.3700	10.3700	10.3700	10.3700	-11.368%	1	202	-7.425%
2025-11-24	11.7000	11.7000	11.7000	11.7000	-23.026%	2	203	-17.949%
2025-11-19	15.2000	15.2000	15.2000	15.2000	0.000%	7	205	-36.842%
2025-11-17	15.2000	15.2000	15.2000	15.2000	-5.000%	2	198	-36.842%
2025-11-14	16.0000	16.0000	16.0000	16.0000	-15.789%	1	198	-40.000%
2025-11-11	19.0000	19.0000	19.0000	19.0000	-1.196%	1	198	-49.474%
2025-11-10	17.7200	19.2300	17.7200	19.2300	+8.034%	5	198	-50.078%
2025-11-07	15.2500	17.8000	15.2500	17.8000	-7.195%	2	195	-46.067%
2025-10-31	19.4700	19.4700	19.1800	19.1800	+2.293%	2	194	-49.948%
2025-10-29	18.7500	18.7500	18.7500	18.7500	+4.167%	35	193	-48.800%
2025-10-27	17.4500	18.0000	17.4500	18.0000	+8.303%	25	158	-46.667%
2025-10-21	20.0500	20.0500	16.6200	16.6200	+3.875%	5	158	-42.238%
2025-10-14	14.6800	16.0000	14.6800	16.0000	+7.023%	7	153	-40.000%
2025-10-13	14.9500	14.9500	14.9500	14.9500	-1.645%	1	152	-35.786%
2025-10-09	15.2000	15.2000	15.2000	15.2000	-8.982%	5	151	-36.842%
2025-10-07	16.7000	16.7000	16.7000	16.7000	+6.167%	10	146	-42.515%
2025-10-06	15.7300	15.7300	15.7300	15.7300	+4.034%	2	136	-38.970%
2025-10-03	15.1400	15.1400	15.1200	15.1200	-7.805%	3	138	-36.508%
2025-09-30	16.4000	16.4000	16.4000	16.4000	+13.573%	2	138	-41.463%
2025-09-26	16.0000	16.0000	14.4400	14.4400	-17.955%	7	140	-33.518%
2025-09-24	17.9200	17.9200	17.6000	17.6000	+3.408%	9	134	-45.455%
2025-09-23	16.6500	17.5000	16.6500	17.0200	+12.417%	27	134	-43.596%
2025-09-22	15.7500	15.7500	14.7000	15.1400	-5.375%	6	134	-36.592%
2025-09-19	14.9400	16.0000	14.9400	16.0000	+18.519%	16	129	-40.000%
2025-09-16	13.5000	13.5000	13.5000	13.5000	+19.258%	1	116	-28.889%
2025-09-11	11.4700	11.4700	11.3200	11.3200	+15.041%	2	115	-15.194%
2025-09-05	9.8400	9.8400	9.8400	9.8400	+13.626%	1	116	-2.439%
2025-08-22	8.6600	8.6600	8.6600	8.6600	+2.973%	7	116	+10.855%
2025-08-15	8.4100	8.4100	8.4100	8.4100	-20.057%	2	109	+14.150%
2025-08-08	10.5200	10.5200	10.5200	10.5200	-3.041%	2	109	-8.745%
2025-08-04	10.7500	10.8500	10.7000	10.8500	+3.828%	67	109	-11.521%
2025-07-31	10.4500	10.4500	10.4500	10.4500	+7.843%	1	46	-8.134%
2025-07-29	9.6900	9.6900	9.6900	9.6900	+2.000%	3	46	-0.929%
2025-07-28	9.5000	9.5000	9.5000	9.5000	-10.377%	1	46	+1.053%
2025-07-25	10.1900	10.6000	10.1900	10.6000	+34.177%	6	46	-9.434%
2025-07-22	7.9000	7.9000	7.9000	7.9000	-9.195%	3	44	+21.519%
2025-07-21	9.0000	9.0200	8.7000	8.7000	0.000%	41	41	+10.345%