Dark

GE20270115C410
GE Jan 15 2027 410.00 Call (GE270115C00410000)
option OPRA

EOD

Aug 27, 2026

8.00-28.571%(-3.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.0000	8.0000	8.0000	8.0000	-28.571%	8	446	0.000%
2026-08-26	11.7000	11.7000	11.1300	11.2000	+37.423%	51	447	-28.571%
2026-08-24	8.8300	8.8300	8.1500	8.1500	-21.256%	6	447	-1.840%
2026-08-21	10.3500	10.3500	10.3500	10.3500	+10.224%	1	450	-22.705%
2026-08-20	11.1500	11.4600	9.3900	9.3900	-46.034%	44	449	-14.803%
2026-08-17	17.3500	17.4000	17.3500	17.4000	+21.678%	5	417	-54.023%
2026-08-13	16.0000	16.0000	14.3000	14.3000	-14.881%	6	418	-44.056%
2026-08-12	16.8000	16.8000	16.8000	16.8000	-5.882%	10	416	-52.381%
2026-08-11	18.4200	18.6100	17.7500	17.8500	-0.279%	18	416	-55.182%
2026-08-10	17.9300	17.9300	17.9000	17.9000	-9.367%	2	417	-55.307%
2026-08-07	19.7000	19.7500	19.7000	19.7500	-8.353%	5	418	-59.494%
2026-08-06	27.6500	27.6500	21.5500	21.5500	-10.766%	9	418	-62.877%
2026-08-05	24.1500	24.1500	24.1500	24.1500	+2.114%	4	412	-66.874%
2026-08-04	21.3400	23.6500	21.2000	23.6500	+21.034%	5	412	-66.173%
2026-08-03	18.5000	19.5400	18.5000	19.5400	+6.196%	16	408	-59.058%
2026-07-28	19.3000	19.3000	18.1000	18.4000	+4.249%	6	408	-56.522%
2026-07-27	17.6500	17.6500	17.6500	17.6500	+13.505%	3	403	-54.674%
2026-07-24	17.2500	17.2500	15.5500	15.5500	+9.894%	25	402	-48.553%
2026-07-23	12.3500	14.1500	12.3500	14.1500	+11.417%	5	390	-43.463%
2026-07-22	12.6900	12.7000	12.6900	12.7000	+7.627%	11	391	-37.008%
2026-07-21	12.9500	12.9500	11.8000	11.8000	-3.279%	45	396	-32.203%
2026-07-20	12.2000	12.3500	12.2000	12.2000	-19.259%	10	424	-34.426%
2026-07-17	17.9800	17.9800	15.1100	15.1100	+3.635%	6	415	-47.055%
2026-07-16	15.6700	15.6700	13.9500	14.5800	-26.364%	36	413	-45.130%
2026-07-15	18.6000	19.8000	18.6000	19.8000	+14.253%	4	386	-59.596%
2026-07-14	18.0000	18.0000	17.3100	17.3300	-14.631%	10	383	-53.837%
2026-07-10	19.5500	20.4000	19.5500	20.3000	-2.404%	37	381	-60.591%
2026-07-09	20.6500	20.8000	20.6500	20.8000	+7.772%	3	346	-61.538%
2026-07-08	19.3000	19.3000	19.3000	19.3000	-17.521%	2	346	-58.549%
2026-07-07	23.4000	23.4000	23.4000	23.4000	-18.975%	2	344	-65.812%
2026-07-06	28.0500	28.8800	28.0500	28.8800	+1.869%	3	346	-72.299%
2026-07-02	28.2500	28.3500	28.2500	28.3500	+10.959%	6	342	-71.781%
2026-06-30	27.3700	27.3700	25.5500	25.5500	-9.558%	4	342	-68.689%
2026-06-29	27.8800	28.2500	27.8800	28.2500	+9.624%	4	338	-71.681%
2026-06-26	25.5000	25.7700	25.5000	25.7700	-9.895%	5	338	-68.956%
2026-06-25	28.0600	28.6000	28.0500	28.6000	+15.696%	3	338	-72.028%
2026-06-24	22.0000	25.0900	22.0000	24.7200	+20.585%	11	337	-67.638%
2026-06-23	21.4000	21.4000	19.4500	20.5000	-10.675%	9	333	-60.976%
2026-06-18	22.4200	23.1000	22.2000	22.9500	+2.000%	55	312	-65.142%
2026-06-17	21.3600	22.5000	21.3600	22.5000	+18.421%	45	312	-64.444%
2026-06-16	19.0000	19.0000	19.0000	19.0000	+8.571%	18	312	-57.895%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+54.185%	1	312	-54.286%
2026-06-10	11.7000	11.7000	11.3500	11.3500	-13.359%	12	313	-29.515%
2026-06-09	11.6000	13.1000	11.6000	13.1000	-0.380%	11	301	-38.931%
2026-06-05	13.7600	13.7600	13.1500	13.1500	+17.937%	2	293	-39.163%
2026-06-03	10.7000	11.1500	10.7000	11.1500	-10.081%	45	292	-28.251%
2026-05-29	11.8500	12.4000	11.8500	12.4000	+26.789%	21	250	-35.484%
2026-05-27	9.7800	9.7800	9.7800	9.7800	+25.385%	1	248	-18.200%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+20.000%	3	248	+2.564%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-5.109%	1	245	+23.077%
2026-05-13	6.8500	6.8500	6.8500	6.8500	+2.392%	1	235	+16.788%
2026-05-12	6.6700	6.6900	6.5700	6.6900	-20.452%	27	235	+19.581%
2026-05-07	8.4100	8.4100	8.4100	8.4100	+12.735%	1	235	-4.875%
2026-05-06	7.4600	7.4600	7.4600	7.4600	+35.636%	1	235	+7.239%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+12.474%	1	234	+45.455%
2026-04-27	4.8900	4.8900	4.8900	4.8900	-9.108%	1	234	+63.599%
2026-04-21	5.6600	5.6600	5.3800	5.3800	-41.838%	21	233	+48.699%
2026-04-17	10.3100	10.3100	9.2000	9.2500	-21.941%	16	233	-13.514%
2026-04-14	12.0500	12.0500	11.8500	11.8500	+4.405%	11	217	-32.489%
2026-04-09	11.2600	11.3500	11.2600	11.3500	+14.646%	2	216	-29.515%
2026-04-08	9.9000	9.9000	9.9000	9.9000	+67.797%	1	215	-19.192%
2026-04-02	6.2100	6.2100	5.9000	5.9000	-12.593%	3	216	+35.593%
2026-03-27	6.7500	6.7500	6.7500	6.7500	-12.903%	1	216	+18.519%
2026-03-25	7.7500	7.7500	7.7500	7.7500	+17.781%	10	215	+3.226%
2026-03-24	6.5800	6.5800	6.5800	6.5800	-11.440%	1	215	+21.581%
2026-03-23	7.4300	7.4300	7.4300	7.4300	-1.589%	1	215	+7.672%
2026-03-20	7.5500	7.5500	7.5500	7.5500	-17.666%	10	215	+5.960%
2026-03-18	9.1100	9.1700	9.1100	9.1700	-0.326%	8	215	-12.759%
2026-03-17	9.2000	9.2000	9.2000	9.2000	-6.599%	1	215	-13.043%
2026-03-16	9.9500	9.9500	9.8500	9.8500	-6.988%	7	215	-18.782%
2026-03-13	10.5900	10.5900	10.5900	10.5900	+0.665%	8	215	-24.457%
2026-03-12	11.2500	11.2500	10.5200	10.5200	-30.515%	14	215	-23.954%
2026-03-11	15.1400	15.1400	15.1400	15.1400	-2.511%	20	214	-47.160%
2026-03-10	15.7200	15.8000	15.2000	15.5300	+25.242%	58	214	-48.487%
2026-03-09	12.4000	12.4000	12.4000	12.4000	-17.333%	3	183	-35.484%
2026-03-06	14.8200	15.1500	14.8200	15.0000	-5.601%	6	180	-46.667%
2026-03-05	15.8900	15.8900	15.8900	15.8900	-17.668%	3	180	-49.654%
2026-03-04	19.3000	19.3000	19.3000	19.3000	+0.836%	1	180	-58.549%
2026-03-03	19.6000	19.6000	19.1400	19.1400	-5.341%	20	179	-58.203%
2026-02-27	20.2200	20.2200	20.2200	20.2200	-11.121%	1	159	-60.435%
2026-02-25	22.7500	22.7500	22.7500	22.7500	+15.132%	20	169	-64.835%
2026-02-23	19.7600	19.7600	19.7600	19.7600	+3.727%	1	169	-59.514%
2026-02-20	21.1800	21.1900	19.0500	19.0500	+2.145%	8	169	-58.005%
2026-02-19	18.6000	18.9000	17.8500	18.6500	+16.563%	14	164	-57.105%
2026-02-18	15.2200	16.0000	15.2200	16.0000	+15.523%	34	160	-50.000%
2026-02-13	13.8500	13.8500	13.8500	13.8500	+0.801%	1	159	-42.238%
2026-02-12	12.4000	13.7400	12.4000	13.7400	+16.936%	2	159	-41.776%
2026-02-11	12.2500	12.2500	11.7500	11.7500	+8.295%	10	159	-31.915%
2026-02-04	10.0500	10.8500	10.0500	10.8500	-5.652%	9	158	-26.267%
2026-02-03	11.5000	11.5000	11.5000	11.5000	+11.650%	1	155	-30.435%
2026-01-30	9.1400	10.3000	9.1000	10.3000	+25.457%	8	155	-22.330%
2026-01-29	8.2100	8.2100	8.2100	8.2100	-8.778%	1	156	-2.558%
2026-01-22	9.5000	9.5000	9.0000	9.0000	-32.483%	17	156	-11.111%
2026-01-21	13.3500	13.3500	13.3300	13.3300	-10.236%	35	158	-39.985%
2026-01-20	14.8500	14.8500	14.8500	14.8500	+22.727%	1	123	-46.128%
2026-01-09	12.1000	12.1000	12.1000	12.1000	-5.098%	1	122	-33.884%
2026-01-02	12.7500	12.7500	12.7500	12.7500	+20.853%	2	122	-37.255%
2025-12-31	10.5500	10.5500	10.5500	10.5500	-20.915%	1	119	-24.171%
2025-12-23	13.4000	13.5200	13.2500	13.3400	+3.813%	42	119	-40.030%
2025-12-22	12.7600	12.8500	12.7600	12.8500	+8.806%	2	125	-37.743%
2025-12-15	11.7100	11.8100	11.7100	11.8100	+32.251%	8	125	-32.261%
2025-12-04	8.9300	8.9300	8.9300	8.9300	-10.251%	1	123	-10.414%
2025-11-24	9.9500	9.9500	9.9500	9.9500	-23.462%	1	123	-19.598%
2025-11-20	13.0000	13.0000	13.0000	13.0000	-13.621%	2	123	-38.462%
2025-11-14	15.0500	15.0500	15.0500	15.0500	-2.903%	2	125	-46.844%
2025-11-12	15.5000	15.5000	15.5000	15.5000	-3.306%	2	123	-48.387%
2025-11-11	16.0300	16.0300	16.0300	16.0300	+4.771%	2	123	-50.094%
2025-11-07	13.0000	15.3000	13.0000	15.3000	-0.649%	4	123	-47.712%
2025-11-05	15.4000	15.4000	15.4000	15.4000	-6.383%	2	122	-48.052%
2025-10-31	16.6500	16.8500	16.4500	16.4500	+2.813%	83	120	-51.368%
2025-10-30	16.6600	16.6600	16.0000	16.0000	+18.959%	4	41	-50.000%
2025-10-03	13.4500	13.4500	13.4500	13.4500	-11.104%	6	41	-40.520%
2025-09-24	15.2000	15.7000	15.1300	15.1300	-1.753%	6	43	-47.125%
2025-09-23	15.4700	15.4700	15.4000	15.4000	+14.498%	17	46	-48.052%
2025-09-22	14.2000	14.2000	13.4500	13.4500	-0.370%	2	35	-40.520%
2025-09-19	13.5000	13.5000	13.5000	13.5000	+7.827%	3	35	-40.741%
2025-09-18	12.5200	12.5200	12.5200	12.5200	+19.238%	5	32	-36.102%
2025-09-17	11.3000	11.3000	10.5000	10.5000	-11.243%	2	27	-23.810%
2025-09-16	11.8300	11.8300	11.8300	11.8300	+18.656%	1	26	-32.375%
2025-09-11	10.0500	10.0500	9.9700	9.9700	+6.064%	2	26	-19.759%
2025-09-08	9.2000	9.4000	9.2000	9.4000	+3.867%	12	24	-14.894%
2025-09-05	9.0500	9.0500	9.0500	9.0500	+24.828%	1	14	-11.602%
2025-08-26	7.2500	7.2500	7.2500	7.2500	+0.416%	6	9	+10.345%
2025-08-18	7.2200	7.2200	7.2200	7.2200	+2.411%	1	9	+10.803%
2025-08-13	7.1500	7.1500	7.0500	7.0500	-23.784%	2	8	+13.475%
2025-08-11	9.2500	9.2500	9.2500	9.2500	-2.632%	1	8	-13.514%
2025-08-08	9.5000	9.5000	9.5000	9.5000	+8.571%	2	9	-15.789%
2025-08-06	8.7500	8.7500	8.7500	8.7500	+6.061%	2	7	-8.571%
2025-08-05	9.0000	9.0000	8.2500	8.2500	-12.234%	2	5	-3.030%
2025-08-04	9.4000	9.4000	9.4000	9.4000	+9.302%	2	4	-14.894%
2025-08-01	8.6000	8.6000	8.6000	8.6000	0.000%	2	0	-6.977%