Dark

GE20270115P200
GE Jan 15 2027 200.00 Put (GE270115P00200000)
option OPRA

EOD

Aug 26, 2026

0.4700-4.082%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.4800	0.4800	0.4500	0.4700	-4.082%	10	916	0.000%
2026-08-25	0.4300	0.5300	0.4300	0.4900	-16.949%	200	924	-4.082%
2026-08-24	0.5900	0.6000	0.5900	0.5900	-1.667%	10	1,017	-20.339%
2026-08-21	0.6200	0.6200	0.6000	0.6000	+1.695%	13	1,012	-21.667%
2026-08-20	0.5800	0.6300	0.5800	0.5900	+51.282%	13	1,017	-20.339%
2026-08-18	0.3900	0.3900	0.3900	0.3900	+25.806%	1	1,009	+20.513%
2026-08-17	0.3000	0.3100	0.3000	0.3100	-34.043%	6	1,009	+51.613%
2026-08-10	0.5300	0.5300	0.4600	0.4700	+4.444%	12	1,009	0.000%
2026-08-07	0.4500	0.4500	0.4500	0.4500	0.000%	11	1,010	+4.444%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-10.000%	8	1,021	+4.444%
2026-08-05	0.5500	0.6500	0.5000	0.5000	-26.471%	66	1,021	-6.000%
2026-08-04	0.5700	0.6800	0.5700	0.6800	-19.048%	2	1,011	-30.882%
2026-07-31	0.8400	0.8400	0.8400	0.8400	-41.259%	11	1,013	-44.048%
2026-07-29	1.4000	1.4300	1.4000	1.4300	+64.368%	2	1,013	-67.133%
2026-07-28	0.8700	0.8700	0.8700	0.8700	-20.183%	1	1,013	-45.977%
2026-07-24	1.0400	1.0900	1.0400	1.0900	+10.101%	4	1,013	-56.881%
2026-07-20	0.9900	0.9900	0.9900	0.9900	-14.655%	2	1,009	-52.525%
2026-07-17	1.0400	1.2600	1.0400	1.1600	-1.695%	36	1,009	-59.483%
2026-07-15	1.1800	1.1800	1.1800	1.1800	-3.279%	3	1,014	-60.169%
2026-07-13	1.2100	1.2200	1.2100	1.2200	-7.576%	2	1,011	-61.475%
2026-07-08	1.1500	1.3200	1.1500	1.3200	+36.082%	7	1,012	-64.394%
2026-07-07	0.9700	0.9700	0.9700	0.9700	+22.785%	1	1,011	-51.546%
2026-07-06	1.0200	1.0200	0.7900	0.7900	-21.782%	12	1,012	-40.506%
2026-07-01	1.0000	1.0100	1.0000	1.0100	-36.875%	3	1,022	-53.465%
2026-06-16	1.6000	1.6000	1.6000	1.6000	+4.575%	6	1,021	-70.625%
2026-06-15	1.5300	1.5300	1.5300	1.5300	-33.478%	1	1,027	-69.281%
2026-06-12	1.8800	2.3000	1.8800	2.3000	-11.538%	4	1,027	-79.565%
2026-06-08	2.4700	2.6100	2.4700	2.6000	-13.333%	3	1,027	-81.923%
2026-05-29	3.0000	3.1500	3.0000	3.0000	-30.233%	5	1,030	-84.333%
2026-05-22	4.3000	4.3000	4.3000	4.3000	-30.757%	1	1,031	-89.070%
2026-05-15	6.2000	6.2500	6.2000	6.2100	+24.200%	34	1,030	-92.432%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-1.575%	1	1,012	-90.600%
2026-05-12	5.0800	5.0800	5.0800	5.0800	+14.932%	1	1,011	-90.748%
2026-05-08	4.5400	4.5400	4.4200	4.4200	+2.315%	10	1,011	-89.367%
2026-05-07	4.3200	4.3200	4.3200	4.3200	-7.296%	1	1,001	-89.120%
2026-05-06	4.6600	4.6600	4.6600	4.6600	-24.839%	2	1,001	-89.914%
2026-05-05	6.2000	6.2000	6.2000	6.2000	+7.266%	1	1,003	-92.419%
2026-05-04	5.7600	5.8000	5.4600	5.7800	+2.301%	105	1,002	-91.869%
2026-05-01	5.9500	6.0000	5.6500	5.6500	-3.419%	53	961	-91.681%
2026-04-30	5.8500	5.8500	5.8500	5.8500	-4.878%	8	961	-91.966%
2026-04-29	6.1500	6.1500	6.1500	6.1500	-6.107%	2	953	-92.358%
2026-04-24	6.4400	6.5500	6.4400	6.5500	-9.028%	2	951	-92.824%
2026-04-23	7.2000	7.2000	7.2000	7.2000	+3.152%	1	951	-93.472%
2026-04-22	6.6200	7.5500	6.6200	6.9800	+19.316%	153	950	-93.266%
2026-04-21	5.3700	6.2600	5.3300	5.8500	+14.706%	7	831	-91.966%
2026-04-20	5.1000	5.1000	5.1000	5.1000	-1.923%	1	831	-90.784%
2026-04-17	5.0200	5.2500	5.0200	5.2000	-10.499%	14	830	-90.962%
2026-04-16	4.9300	5.8100	4.8700	5.8100	+20.539%	32	820	-91.910%
2026-04-15	4.8500	4.9800	4.5700	4.8200	+2.119%	63	821	-90.249%
2026-04-14	4.6900	4.8700	4.5600	4.7200	-17.338%	32	821	-90.042%
2026-04-13	5.7300	5.8400	5.5500	5.7100	+3.255%	21	830	-91.769%
2026-04-10	5.5000	5.7000	5.5000	5.5300	-5.792%	64	837	-91.501%
2026-04-09	5.8700	5.8700	5.8700	5.8700	-28.415%	1	788	-91.993%
2026-04-07	8.2000	8.2000	8.2000	8.2000	-4.651%	1	788	-94.268%
2026-04-06	8.6000	8.6000	8.6000	8.6000	-9.474%	1	787	-94.535%
2026-03-31	9.5000	9.5000	9.5000	9.5000	-10.377%	1	787	-95.053%
2026-03-30	10.0000	10.6000	10.0000	10.6000	+18.040%	2	786	-95.566%
2026-03-27	8.9800	8.9800	8.9800	8.9800	+4.419%	1	784	-94.766%
2026-03-26	8.3000	8.6000	8.3000	8.6000	+22.857%	209	583	-94.535%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-20.000%	2	574	-93.286%
2026-03-20	8.5000	8.7500	8.5000	8.7500	+15.894%	31	574	-94.629%
2026-03-19	7.5500	7.5500	7.5500	7.5500	+11.029%	10	603	-93.775%
2026-03-16	6.1200	6.8000	6.1200	6.8000	+7.937%	12	593	-93.088%
2026-03-12	6.5000	6.5000	6.3000	6.3000	+28.834%	3	590	-92.540%
2026-03-10	4.8900	4.8900	4.8900	4.8900	-13.451%	1	590	-90.389%
2026-03-09	5.7700	5.7700	5.6500	5.6500	+61.429%	6	591	-91.681%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-1.408%	3	591	-86.571%
2026-02-20	3.5500	3.5500	3.5500	3.5500	-10.804%	13	591	-86.761%
2026-02-19	3.8000	3.9900	3.8000	3.9800	-5.238%	32	594	-88.191%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-6.459%	5	576	-88.810%
2026-02-11	4.5000	4.5000	4.4900	4.4900	+4.419%	12	581	-89.532%
2026-02-06	4.5000	4.5000	4.3000	4.3000	-28.333%	4	582	-89.070%
2026-01-29	6.0000	6.0000	6.0000	6.0000	-1.639%	1	586	-92.167%
2026-01-26	6.1000	6.1000	6.1000	6.1000	+7.965%	1	585	-92.295%
2026-01-23	5.7000	5.7000	5.6500	5.6500	-1.739%	35	588	-91.681%
2026-01-22	5.4000	6.0000	5.1800	5.7500	+21.053%	201	563	-91.826%
2026-01-21	4.7500	4.7500	4.7500	4.7500	-5.000%	1	379	-90.105%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+18.203%	2	378	-90.600%
2026-01-13	4.2400	4.2400	4.2300	4.2300	-9.032%	2	376	-88.889%
2026-01-08	4.6500	4.6500	4.6500	4.6500	+3.333%	1	377	-89.892%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-16.667%	1	378	-89.556%
2025-12-29	5.4000	5.4000	5.4000	5.4000	+5.469%	5	377	-91.296%
2025-12-26	5.1200	5.1200	5.1200	5.1200	-5.882%	1	377	-90.820%
2025-12-24	5.4400	5.4400	5.4400	5.4400	+3.030%	1	377	-91.360%
2025-12-23	5.2800	5.2800	5.2800	5.2800	-24.571%	3	377	-91.098%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-12.500%	2	380	-93.286%
2025-12-05	8.0000	8.0000	8.0000	8.0000	-9.605%	2	380	-94.125%
2025-11-21	9.0400	9.0400	8.8500	8.8500	+25.532%	8	378	-94.689%
2025-11-05	7.0500	7.0500	7.0500	7.0500	-7.237%	2	378	-93.333%
2025-10-30	7.6000	7.6000	7.6000	7.6000	+13.095%	2	378	-93.816%
2025-10-29	6.8300	6.8300	6.7200	6.7200	-4.000%	5	378	-93.006%
2025-10-23	7.0000	7.0000	7.0000	7.0000	-8.973%	5	377	-93.286%
2025-10-20	7.6900	7.6900	7.6900	7.6900	-2.163%	3	382	-93.888%
2025-10-14	8.0300	8.0300	7.8600	7.8600	+0.127%	4	379	-94.020%
2025-10-08	7.6000	7.9000	7.5800	7.8500	-3.444%	30	381	-94.013%
2025-10-07	8.1300	8.1400	8.1300	8.1300	-4.353%	10	369	-94.219%
2025-10-03	8.4500	8.5200	8.4500	8.5000	+3.659%	40	369	-94.471%
2025-10-02	8.2000	8.2000	8.2000	8.2000	-4.651%	1	335	-94.268%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-0.578%	1	334	-94.535%
2025-09-29	8.6500	8.6500	8.6500	8.6500	+14.570%	2	334	-94.566%
2025-09-23	7.5500	7.5500	7.5500	7.5500	-5.743%	2	334	-93.775%
2025-09-19	8.0100	8.0100	8.0100	8.0100	-11.000%	1	334	-94.132%
2025-09-17	9.0000	9.0000	9.0000	9.0000	+3.448%	2	335	-94.778%
2025-09-16	8.6500	8.7000	8.6500	8.7000	-14.032%	3	333	-94.598%
2025-09-12	10.1200	10.1200	10.1200	10.1200	-5.860%	2	334	-95.356%
2025-09-05	10.7500	10.7500	10.7500	10.7500	+13.158%	2	333	-95.628%
2025-09-04	9.5000	9.5000	9.5000	9.5000	-14.798%	1	333	-95.053%
2025-08-13	11.1500	11.1500	11.1500	11.1500	+1.364%	5	333	-95.785%
2025-08-08	11.0000	11.0000	11.0000	11.0000	-2.655%	1	328	-95.727%
2025-08-07	11.3000	11.3000	11.3000	11.3000	-8.502%	1	328	-95.841%
2025-08-04	12.3500	12.3500	12.3500	12.3500	+1.313%	5	328	-96.194%
2025-07-21	12.1900	12.1900	12.1900	12.1900	+1.583%	1	327	-96.144%
2025-07-17	12.0000	12.0000	12.0000	12.0000	-6.977%	5	327	-96.083%
2025-07-16	12.9000	12.9000	12.9000	12.9000	-10.417%	15	322	-96.357%
2025-07-11	14.4000	14.4000	14.4000	14.4000	-10.280%	1	322	-96.736%
2025-07-07	16.0500	16.0500	16.0500	16.0500	+7.143%	10	321	-97.072%
2025-06-30	15.1000	15.1000	14.9800	14.9800	-9.102%	402	311	-96.862%
2025-06-24	16.4800	16.4800	16.4800	16.4800	-12.573%	2	111	-97.148%
2025-06-18	18.8500	18.8500	18.8500	18.8500	-0.212%	1	111	-97.507%
2025-06-16	18.9800	19.2700	18.8900	18.8900	-2.879%	5	111	-97.512%
2025-06-13	19.4500	19.4500	19.4500	19.4500	+7.996%	2	108	-97.584%
2025-06-12	18.0100	18.0100	18.0100	18.0100	+6.254%	1	107	-97.390%
2025-06-11	16.9000	16.9500	16.9000	16.9500	-4.507%	2	107	-97.227%
2025-06-10	16.5700	17.7500	16.5700	17.7500	+5.907%	6	106	-97.352%
2025-05-29	16.7600	16.7600	16.7600	16.7600	-0.179%	1	100	-97.196%
2025-05-28	16.6500	17.0800	16.6400	16.7900	-5.141%	24	99	-97.201%
2025-05-21	17.7000	17.7000	17.7000	17.7000	+1.375%	1	94	-97.345%
2025-05-19	17.4900	17.4900	17.4600	17.4600	-8.586%	20	93	-97.308%
2025-05-15	19.1000	19.1000	19.1000	19.1000	-3.046%	8	113	-97.539%
2025-05-14	19.7000	19.7000	19.7000	19.7000	-0.505%	8	113	-97.614%
2025-05-13	19.7500	19.8000	19.7500	19.8000	-6.824%	4	109	-97.626%
2025-05-12	21.2500	21.2500	21.2500	21.2500	-6.880%	1	109	-97.788%
2025-05-09	22.8200	22.8200	22.8200	22.8200	-5.702%	2	109	-97.940%
2025-05-05	24.1500	24.2000	24.1500	24.2000	-2.024%	30	110	-98.058%
2025-05-02	25.6000	25.6000	24.7000	24.7000	-6.439%	4	80	-98.097%
2025-05-01	26.4000	26.4000	26.4000	26.4000	-3.965%	1	79	-98.220%
2025-04-29	27.4900	27.4900	27.4900	27.4900	-1.115%	1	79	-98.290%
2025-04-28	27.8000	27.8000	27.8000	27.8000	-2.353%	1	78	-98.309%
2025-04-25	28.4700	28.4700	28.4700	28.4700	-5.100%	2	77	-98.349%
2025-04-23	30.0000	30.0000	30.0000	30.0000	-38.776%	1	77	-98.433%
2025-04-07	49.0000	49.0000	49.0000	49.0000	+10.659%	1	77	-99.041%
2025-04-04	44.2800	44.2800	44.2800	44.2800	+62.615%	2	78	-98.939%
2025-04-01	27.2300	27.2300	27.2300	27.2300	+0.852%	1	78	-98.274%
2025-03-28	27.0000	27.0000	27.0000	27.0000	+17.137%	2	77	-98.259%
2025-03-26	23.0000	23.0500	23.0000	23.0500	+0.436%	2	78	-97.961%
2025-03-25	22.9500	22.9500	22.9500	22.9500	-8.200%	1	77	-97.952%
2025-03-24	25.0000	25.0000	25.0000	25.0000	-5.660%	1	76	-98.120%
2025-03-21	26.5000	26.5000	26.5000	26.5000	+3.556%	2	76	-98.226%
2025-03-20	25.6000	25.6000	25.5900	25.5900	+0.353%	10	76	-98.163%
2025-03-19	25.5000	25.5000	25.5000	25.5000	-4.494%	2	80	-98.157%
2025-03-17	26.7000	26.7000	26.7000	26.7000	-17.593%	2	82	-98.240%
2025-03-10	32.4000	32.4000	32.4000	32.4000	+1.727%	3	82	-98.549%
2025-03-07	31.8000	31.8500	31.8000	31.8500	+18.182%	20	79	-98.524%
2025-03-05	26.9500	26.9500	26.9500	26.9500	+0.560%	1	74	-98.256%
2025-02-24	26.8000	26.8000	26.8000	26.8000	+3.156%	1	73	-98.246%
2025-02-21	25.9800	25.9800	25.9800	25.9800	+14.550%	2	73	-98.191%
2025-02-18	22.6800	22.6800	22.6800	22.6800	+1.250%	1	72	-97.928%
2025-02-12	22.4000	22.4000	22.4000	22.4000	-7.819%	2	71	-97.902%
2025-02-07	24.3000	24.3000	24.3000	24.3000	+0.830%	2	70	-98.066%
2025-01-31	24.1000	24.1000	24.1000	24.1000	-2.231%	2	71	-98.050%
2025-01-30	24.6500	24.6500	24.6500	24.6500	-1.400%	33	37	-98.093%
2025-01-23	25.5400	25.5400	25.0000	25.0000	-40.476%	12	37	-98.120%
2024-12-23	42.0000	42.0000	42.0000	42.0000	+8.808%	5	25	-98.881%
2024-12-05	38.6000	38.6000	38.6000	38.6000	-3.956%	1	20	-98.782%
2024-10-31	39.8700	40.1900	39.4000	40.1900	+16.797%	17	20	-98.831%
2024-10-04	35.4800	35.4800	34.4100	34.4100	0.000%	6	3	-98.634%