Dark

GE20270115P250
GE Jan 15 2027 250.00 Put (GE270115P00250000)
option OPRA

EOD

Jul 1, 2026

3.55-11.250%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4000	3.5500	3.4000	3.5500	-11.250%	4	786	0.000%
2026-06-30	3.7500	4.0000	3.7500	4.0000	+2.564%	4	787	-11.250%
2026-06-25	3.9000	3.9000	3.9000	3.9000	-10.138%	6	787	-8.974%
2026-06-24	4.3400	4.3400	4.3400	4.3400	-9.583%	1	787	-18.203%
2026-06-22	4.8000	4.8000	4.8000	4.8000	-23.810%	1	787	-26.042%
2026-06-17	6.3000	6.3000	6.3000	6.3000	+12.903%	1	788	-43.651%
2026-06-16	5.5800	5.5800	5.5800	5.5800	-8.824%	1	788	-36.380%
2026-06-15	6.1200	6.1200	6.1200	6.1200	-15.934%	1	789	-41.993%
2026-06-12	7.2800	7.2800	7.2800	7.2800	-21.720%	2	789	-51.236%
2026-06-10	9.3000	9.3000	9.3000	9.3000	+3.333%	15	789	-61.828%
2026-06-09	9.0000	9.0000	9.0000	9.0000	-2.174%	1	789	-60.556%
2026-06-08	9.2000	9.2000	9.2000	9.2000	-8.458%	15	790	-61.413%
2026-06-03	10.0500	10.0500	10.0500	10.0500	0.000%	15	790	-64.677%
2026-06-02	9.9500	10.0500	9.9500	10.0500	+11.667%	17	795	-64.677%
2026-06-01	10.0100	10.3500	8.9000	9.0000	-5.858%	15	794	-60.556%
2026-05-29	9.1800	9.5600	9.1800	9.5600	-8.952%	2	798	-62.866%
2026-05-28	10.5000	10.5000	10.5000	10.5000	-19.231%	10	799	-66.190%
2026-05-22	12.9500	13.0000	12.9500	13.0000	-6.810%	12	799	-72.692%
2026-05-21	13.9500	13.9500	13.9500	13.9500	+1.455%	3	797	-74.552%
2026-05-20	13.3000	13.9000	13.3000	13.7500	-20.520%	30	797	-74.182%
2026-05-19	17.3000	17.3000	17.3000	17.3000	+2.976%	2	785	-79.480%
2026-05-18	16.8500	17.3500	16.6500	16.8000	-4.977%	15	785	-78.869%
2026-05-15	17.5000	17.6800	17.5000	17.6800	+7.152%	51	785	-79.921%
2026-05-14	16.5000	16.5000	16.5000	16.5000	+8.911%	1	734	-78.485%
2026-05-13	15.1500	15.1500	15.1500	15.1500	+1.338%	1	726	-76.568%
2026-05-12	15.2700	15.4000	14.9500	14.9500	+4.839%	58	726	-76.254%
2026-05-11	15.0900	15.0900	14.2600	14.2600	+11.843%	12	726	-75.105%
2026-05-07	12.7500	12.7500	12.7500	12.7500	-1.923%	1	724	-72.157%
2026-05-06	13.6200	13.6200	13.0000	13.0000	-24.594%	2	724	-72.692%
2026-05-05	17.2400	17.2400	17.2400	17.2400	+2.925%	4	725	-79.408%
2026-05-04	16.7500	16.7500	16.7500	16.7500	+0.480%	1	725	-78.806%
2026-05-01	16.5600	16.6700	16.5600	16.6700	-1.068%	2	723	-78.704%
2026-04-30	16.5500	16.8500	16.5500	16.8500	-6.752%	4	723	-78.932%
2026-04-29	18.0700	18.0700	18.0700	18.0700	+2.380%	1	723	-80.354%
2026-04-28	17.6500	17.6500	17.6500	17.6500	-3.552%	9	722	-79.887%
2026-04-27	18.4000	18.6500	18.3000	18.3000	+1.893%	61	713	-80.601%
2026-04-24	18.1000	18.2000	17.9500	17.9600	-4.974%	42	677	-80.234%
2026-04-23	18.5000	18.9000	18.4000	18.9000	-8.252%	5	677	-81.217%
2026-04-22	18.0000	20.9500	18.0000	20.6000	+24.848%	18	672	-82.767%
2026-04-21	14.5000	17.5000	14.5000	16.5000	+14.663%	164	633	-78.485%
2026-04-20	14.2500	14.3900	14.2500	14.3900	+8.195%	3	633	-75.330%
2026-04-17	13.5000	13.5000	13.3000	13.3000	-9.831%	5	632	-73.308%
2026-04-16	13.1100	15.2300	13.1100	14.7500	+12.167%	6	627	-75.932%
2026-04-14	13.1500	13.1500	13.1500	13.1500	-10.483%	1	622	-73.004%
2026-04-13	15.1000	15.1000	14.6900	14.6900	-3.987%	42	621	-75.834%
2026-04-10	15.3000	15.3000	15.3000	15.3000	+2.000%	1	601	-76.797%
2026-04-09	15.0000	15.0000	15.0000	15.0000	+0.536%	1	601	-76.333%
2026-04-08	14.5500	15.2500	14.5500	14.9200	-27.220%	10	601	-76.206%
2026-04-07	20.5000	20.5000	20.5000	20.5000	-0.726%	1	604	-82.683%
2026-04-06	20.6500	20.6500	20.6500	20.6500	-1.667%	1	603	-82.809%
2026-03-31	20.9700	21.0000	20.9700	21.0000	-16.235%	4	602	-83.095%
2026-03-30	25.0700	25.0700	25.0700	25.0700	+13.183%	1	601	-85.840%
2026-03-27	22.1000	22.1500	22.1000	22.1500	+7.524%	3	602	-83.973%
2026-03-26	20.6500	20.6500	20.5500	20.6000	+7.853%	4	601	-82.767%
2026-03-24	19.1000	19.1000	19.1000	19.1000	+10.086%	400	601	-81.414%
2026-03-23	17.3500	17.3500	17.3500	17.3500	-18.353%	3	220	-79.539%
2026-03-20	21.4500	21.4500	21.2500	21.2500	+9.536%	46	220	-83.294%
2026-03-19	19.4000	19.4000	19.4000	19.4000	+18.293%	3	220	-81.701%
2026-03-18	16.4000	16.4000	16.4000	16.4000	+1.235%	2	223	-78.354%
2026-03-17	16.2000	16.2000	16.2000	16.2000	-7.163%	2	221	-78.086%
2026-03-13	16.2000	17.4500	16.2000	17.4500	+2.647%	10	223	-79.656%
2026-03-12	14.2500	17.0000	14.2500	17.0000	+36.546%	9	214	-79.118%
2026-03-10	12.7500	12.8200	12.4500	12.4500	-15.708%	8	210	-71.486%
2026-03-09	13.5000	14.7700	13.5000	14.7700	+7.029%	2	207	-75.965%
2026-03-06	13.6500	14.5500	13.6500	13.8000	+39.394%	7	206	-74.275%
2026-02-24	10.2000	10.2000	9.8500	9.9000	-5.894%	18	204	-64.141%
2026-02-23	10.2600	10.5200	10.2600	10.5200	+10.737%	3	202	-66.255%
2026-02-20	10.2000	10.4300	9.5000	9.5000	-9.524%	18	203	-62.632%
2026-02-19	10.6200	10.9000	10.5000	10.5000	-8.537%	3	217	-66.190%
2026-02-17	11.4800	11.4800	11.4800	11.4800	-8.160%	10	218	-69.077%
2026-02-13	12.5000	12.5000	12.5000	12.5000	+5.042%	3	208	-71.600%
2026-02-10	11.9000	11.9000	11.9000	11.9000	-13.139%	18	208	-70.168%
2026-02-03	13.9500	14.0300	13.7000	13.7000	-5.971%	5	191	-74.088%
2026-01-30	14.5600	14.5700	14.5600	14.5700	-11.697%	5	190	-75.635%
2026-01-29	16.5000	16.5000	16.5000	16.5000	+6.796%	2	190	-78.485%
2026-01-27	15.3500	15.4500	15.3000	15.4500	-3.256%	22	190	-77.023%
2026-01-26	16.6500	16.6500	15.9700	15.9700	-0.187%	5	168	-77.771%
2026-01-22	15.0000	16.0000	14.7900	16.0000	+37.931%	27	165	-77.813%
2026-01-15	11.6000	11.6000	11.6000	11.6000	-9.020%	5	145	-69.397%
2026-01-14	12.7100	12.7600	12.7100	12.7500	+10.390%	8	140	-72.157%
2026-01-13	11.3000	11.5500	11.3000	11.5500	-7.452%	5	142	-69.264%
2026-01-09	12.6300	12.6700	12.4800	12.4800	-5.882%	8	142	-71.554%
2026-01-08	13.2600	13.2600	13.2600	13.2600	+25.094%	1	134	-73.228%
2026-01-07	11.2000	11.2000	10.6000	10.6000	-23.188%	17	134	-66.509%
2025-12-30	13.8000	13.8000	13.8000	13.8000	+0.364%	3	133	-74.275%
2025-12-29	13.8000	13.8000	13.7500	13.7500	-0.362%	2	132	-74.182%
2025-12-23	13.8000	13.8000	13.8000	13.8000	-13.317%	1	131	-74.275%
2025-12-19	15.9200	15.9200	15.9200	15.9200	-27.306%	2	132	-77.701%
2025-11-21	21.4500	21.9000	21.4500	21.9000	+18.378%	35	132	-83.790%
2025-11-13	18.5000	18.5000	18.5000	18.5000	+0.489%	1	117	-80.811%
2025-11-12	18.4100	18.4100	18.4100	18.4100	+5.805%	2	116	-80.717%
2025-11-05	17.4000	17.4000	17.4000	17.4000	+6.552%	1	116	-79.598%
2025-10-29	16.3300	16.3300	16.3300	16.3300	-0.122%	4	116	-78.261%
2025-10-28	16.3500	16.3500	16.3500	16.3500	-0.909%	1	112	-78.287%
2025-10-24	16.5000	16.5000	16.5000	16.5000	-10.326%	1	112	-78.485%
2025-10-22	18.4000	18.4000	18.4000	18.4000	-1.075%	1	112	-80.707%
2025-10-15	18.6000	18.6000	18.6000	18.6000	-3.075%	1	111	-80.914%
2025-10-14	19.1900	19.1900	19.1900	19.1900	-0.518%	1	111	-81.501%
2025-10-07	19.2900	19.2900	19.2900	19.2900	-5.994%	1	112	-81.597%
2025-10-01	20.5200	20.5200	20.5200	20.5200	+0.342%	1	112	-82.700%
2025-09-29	20.4500	20.4500	20.4500	20.4500	+12.116%	1	113	-82.641%
2025-09-23	18.2400	18.2400	18.2400	18.2400	-5.247%	1	112	-80.537%
2025-09-22	19.2500	19.2500	19.2500	19.2500	-3.412%	1	112	-81.558%
2025-09-18	19.9300	19.9300	19.9300	19.9300	-5.991%	1	111	-82.188%
2025-09-16	21.2000	21.2000	21.2000	21.2000	-9.710%	4	112	-83.255%
2025-09-11	23.2300	23.4800	23.2300	23.4800	+3.894%	2	112	-84.881%
2025-09-10	22.6000	22.6000	22.6000	22.6000	-9.780%	4	112	-84.292%
2025-09-05	25.0500	25.0500	25.0500	25.0500	+9.341%	2	108	-85.828%
2025-09-04	22.9100	22.9100	22.9100	22.9100	-5.135%	1	108	-84.505%
2025-08-28	24.1500	24.1500	24.1500	24.1500	-2.895%	1	108	-85.300%
2025-08-26	24.8700	24.8700	24.8700	24.8700	-4.346%	1	109	-85.726%
2025-08-25	26.0000	26.0000	26.0000	26.0000	-2.182%	25	109	-86.346%
2025-08-20	26.5800	26.5800	26.5800	26.5800	+0.491%	1	88	-86.644%
2025-08-18	26.4000	26.4500	26.4000	26.4500	+1.731%	20	87	-86.578%
2025-08-14	26.0000	26.0000	26.0000	26.0000	-3.882%	2	70	-86.346%
2025-08-13	27.0500	27.0500	27.0500	27.0500	+14.862%	1	68	-86.876%
2025-08-12	24.1300	24.1300	23.5500	23.5500	-4.462%	3	67	-84.926%
2025-08-11	24.3500	25.0200	24.3500	24.6500	-1.004%	4	68	-85.598%
2025-08-08	25.3000	25.3000	24.9000	24.9000	-1.659%	4	68	-85.743%
2025-08-06	25.3200	25.3200	25.3200	25.3200	-3.285%	1	72	-85.979%
2025-08-05	26.1800	26.1800	26.1800	26.1800	-5.145%	2	71	-86.440%
2025-08-01	27.6000	27.6000	27.6000	27.6000	+3.643%	1	69	-87.138%
2025-07-28	26.8500	26.8500	26.6200	26.6300	+1.486%	17	69	-86.669%
2025-07-25	26.2400	26.2400	26.2400	26.2400	-10.444%	1	79	-86.471%
2025-07-18	28.4000	29.3000	28.4000	29.3000	+0.171%	9	80	-87.884%
2025-07-16	29.2500	29.2500	29.2500	29.2500	-0.068%	1	77	-87.863%
2025-07-15	30.0000	30.0000	29.2700	29.2700	-9.521%	12	76	-87.872%
2025-07-11	32.7500	32.7500	32.3500	32.3500	-7.703%	2	66	-89.026%
2025-07-09	35.0500	35.0500	35.0500	35.0500	-0.989%	1	67	-89.872%
2025-07-03	35.4000	35.4000	35.4000	35.4000	-2.345%	1	66	-89.972%
2025-07-02	36.2500	36.2500	36.2500	36.2500	+0.055%	10	66	-90.207%
2025-07-01	36.2300	36.2300	36.2300	36.2300	+10.289%	1	58	-90.201%
2025-06-27	32.8000	33.3000	32.8000	32.8500	-3.382%	31	58	-89.193%
2025-06-26	34.0000	34.0000	34.0000	34.0000	-3.683%	2	27	-89.559%
2025-06-25	35.3000	35.3000	35.3000	35.3000	0.000%	1	27	-89.943%
2025-06-24	35.5700	35.7000	35.3000	35.3000	-13.902%	8	27	-89.943%
2025-06-13	41.0000	41.0000	41.0000	41.0000	+14.302%	2	26	-91.341%
2025-06-11	36.0000	36.1500	35.8700	35.8700	-5.605%	3	26	-90.103%
2025-06-10	37.0000	38.0000	37.0000	38.0000	+11.765%	3	25	-90.658%
2025-06-09	34.0000	34.0000	34.0000	34.0000	+3.976%	1	22	-89.559%
2025-06-06	32.0000	32.7000	32.0000	32.7000	-2.388%	6	22	-89.144%
2025-06-04	33.5000	33.5000	33.5000	33.5000	-3.179%	1	21	-89.403%
2025-06-02	35.2000	35.2000	34.6000	34.6000	-5.205%	4	21	-89.740%
2025-05-27	36.5000	36.5000	36.5000	36.5000	-4.225%	2	20	-90.274%
2025-05-19	38.1100	38.1100	38.1100	38.1100	-5.223%	1	19	-90.685%
2025-05-16	40.2100	40.2100	40.2100	40.2100	-17.007%	30	18	-91.171%
2025-05-09	48.4500	48.4500	48.4500	48.4500	-13.327%	2	3	-92.673%
2025-02-21	55.9000	55.9000	55.9000	55.9000	-7.481%	2	2	-93.649%
2025-01-27	60.4200	60.4200	60.4200	60.4200	0.000%	1	1	-94.124%