Dark

GE20270115P270
GE Jan 15 2027 270.00 Put (GE270115P00270000)
option OPRA

EOD

Aug 27, 2026

4.65+13.415%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.2500	4.6500	4.2500	4.6500	+13.415%	5	775	0.000%
2026-08-26	4.1000	4.1000	4.1000	4.1000	-18.812%	3	772	+13.415%
2026-08-24	5.0500	5.1000	5.0500	5.0500	+7.447%	5	771	-7.921%
2026-08-21	4.7000	4.7000	4.7000	4.7000	+5.618%	10	772	-1.064%
2026-08-20	4.8100	4.8500	4.4500	4.4500	+60.650%	19	775	+4.494%
2026-08-17	2.8300	2.8300	2.7700	2.7700	-23.691%	8	775	+67.870%
2026-08-10	3.6500	3.6500	3.6300	3.6300	+5.217%	4	775	+28.099%
2026-08-07	3.4500	3.4500	3.4500	3.4500	-20.690%	5	777	+34.783%
2026-08-03	4.6500	4.6500	4.2500	4.3500	-13.861%	7	777	+6.897%
2026-07-31	5.6100	5.6100	4.9000	5.0500	-25.185%	17	773	-7.921%
2026-07-29	5.9500	6.7500	5.9500	6.7500	+22.727%	6	771	-31.111%
2026-07-28	5.5500	5.6500	5.5000	5.5000	-14.463%	12	770	-15.455%
2026-07-24	6.0000	6.4300	6.0000	6.4300	-14.267%	16	766	-27.683%
2026-07-20	7.1500	7.5000	7.1500	7.5000	+11.940%	85	773	-38.000%
2026-07-15	6.7000	6.7000	6.7000	6.7000	-4.286%	2	763	-30.597%
2026-07-13	6.7500	7.0000	6.7500	7.0000	+3.397%	12	763	-33.571%
2026-07-09	6.7300	6.7700	6.7300	6.7700	-5.972%	2	764	-31.315%
2026-07-08	7.0000	7.2000	7.0000	7.2000	+24.138%	14	762	-35.417%
2026-07-07	5.4500	5.8000	5.4500	5.8000	+19.588%	5	758	-19.828%
2026-07-06	4.7500	4.8500	4.7000	4.8500	-16.379%	5	760	-4.124%
2026-07-02	5.5500	5.8000	5.4500	5.8000	+6.422%	55	766	-19.828%
2026-07-01	5.3000	5.4500	5.2500	5.4500	-9.167%	9	766	-14.679%
2026-06-30	6.0000	6.2500	6.0000	6.0000	-13.043%	12	764	-22.500%
2026-06-26	6.6500	6.9000	6.5500	6.9000	+6.154%	5	762	-32.609%
2026-06-25	6.2900	6.5100	6.2900	6.5000	-14.474%	7	767	-28.462%
2026-06-23	7.6500	7.7000	7.5000	7.6000	+6.294%	53	768	-38.816%
2026-06-22	7.1500	7.1500	7.1500	7.1500	0.000%	7	813	-34.965%
2026-06-18	7.1500	7.1500	7.1500	7.1500	-23.036%	2	813	-34.965%
2026-06-15	9.8500	10.0000	8.8500	9.2900	-21.271%	11	813	-49.946%
2026-06-12	11.6500	11.8000	11.4500	11.8000	-10.266%	36	814	-60.593%
2026-06-11	13.1500	13.1500	13.1500	13.1500	-6.738%	15	815	-64.639%
2026-06-10	13.9500	14.1000	13.7500	14.1000	+12.800%	22	815	-67.021%
2026-06-09	12.9500	12.9500	12.4000	12.5000	-9.747%	20	818	-62.800%
2026-06-08	13.6800	13.8500	13.5500	13.8500	+5.323%	16	826	-66.426%
2026-06-04	13.9800	13.9800	13.1500	13.1500	-10.726%	25	821	-64.639%
2026-06-02	14.7300	14.7300	14.7300	14.7300	+4.468%	1	828	-68.432%
2026-06-01	15.3600	15.3600	14.1000	14.1000	+0.213%	4	828	-67.021%
2026-05-29	14.2000	14.5000	14.0700	14.0700	-4.351%	6	828	-66.951%
2026-05-28	14.9000	14.9000	14.1300	14.7100	-13.471%	16	828	-68.389%
2026-05-26	17.0000	17.0000	17.0000	17.0000	-10.808%	3	824	-72.647%
2026-05-22	18.9500	19.1000	18.9500	19.0600	-6.569%	20	824	-75.603%
2026-05-21	20.4000	20.4000	20.4000	20.4000	-15.177%	3	810	-77.206%
2026-05-18	24.6500	24.6500	23.8500	24.0500	-3.607%	5	810	-80.665%
2026-05-15	24.9500	24.9500	24.9500	24.9500	+14.188%	1	805	-81.363%
2026-05-14	21.7600	21.9300	21.1000	21.8500	+1.865%	44	805	-78.719%
2026-05-13	21.6500	21.7500	21.4500	21.4500	+4.634%	19	767	-78.322%
2026-05-11	20.5000	20.5000	20.5000	20.5000	-1.205%	1	767	-77.317%
2026-05-08	20.7000	20.7500	20.7000	20.7500	+10.372%	27	768	-77.590%
2026-05-06	18.8000	18.8000	18.8000	18.8000	-22.634%	1	765	-75.266%
2026-05-05	24.8500	24.8500	24.3000	24.3000	-8.198%	9	765	-80.864%
2026-05-04	26.5800	26.5800	26.3400	26.4700	+11.688%	48	760	-82.433%
2026-05-01	23.6500	23.9500	23.1400	23.7000	+0.424%	278	675	-80.380%
2026-04-30	23.2500	24.0500	23.2500	23.6000	-9.231%	17	675	-80.297%
2026-04-29	26.0000	26.0000	26.0000	26.0000	+8.514%	1	677	-82.115%
2026-04-28	23.9600	23.9600	23.9600	23.9600	-5.558%	1	677	-80.593%
2026-04-24	25.3700	25.3700	25.3700	25.3700	-10.448%	1	676	-81.671%
2026-04-23	27.1400	28.4500	27.1400	28.3300	-2.979%	7	675	-83.586%
2026-04-22	24.7300	30.8600	24.7300	29.2000	+20.512%	163	672	-84.075%
2026-04-21	22.5000	24.2500	22.5000	24.2300	+21.759%	7	534	-80.809%
2026-04-20	20.2500	20.3700	19.9000	19.9000	-1.485%	33	534	-76.633%
2026-04-17	19.7000	20.2000	19.7000	20.2000	-7.551%	8	501	-76.980%
2026-04-16	21.8500	21.8500	21.8500	21.8500	+18.236%	2	496	-78.719%
2026-04-15	17.9500	18.4800	17.9500	18.4800	+2.382%	5	495	-74.838%
2026-04-14	18.1000	18.1000	18.0500	18.0500	-13.636%	2	492	-74.238%
2026-04-13	20.9000	20.9000	20.9000	20.9000	+0.723%	1	492	-77.751%
2026-04-10	20.4000	20.7500	20.4000	20.7500	+0.484%	45	492	-77.590%
2026-04-09	20.6500	20.6500	20.6500	20.6500	-0.721%	1	456	-77.482%
2026-04-08	20.3000	20.8000	20.3000	20.8000	-25.448%	4	455	-77.644%
2026-04-07	27.9000	27.9000	27.9000	27.9000	-0.179%	1	454	-83.333%
2026-04-06	27.9500	27.9500	27.9500	27.9500	-15.303%	1	454	-83.363%
2026-03-30	31.0700	33.0000	31.0700	33.0000	+9.635%	8	454	-85.909%
2026-03-27	29.6500	30.1000	29.6500	30.1000	+11.688%	6	449	-84.551%
2026-03-26	25.9500	26.9500	25.9500	26.9500	+14.681%	15	448	-82.746%
2026-03-25	23.5000	23.5000	23.5000	23.5000	-18.261%	2	441	-80.213%
2026-03-20	28.7500	28.7500	28.7500	28.7500	+7.356%	1	439	-83.826%
2026-03-19	26.9000	26.9000	26.7800	26.7800	+18.758%	2	439	-82.636%
2026-03-18	22.5500	22.5500	22.5500	22.5500	+0.445%	1	439	-79.379%
2026-03-17	22.7000	22.9000	22.4500	22.4500	-2.772%	40	439	-79.287%
2026-03-13	23.2500	23.2500	23.0900	23.0900	+3.311%	9	439	-79.861%
2026-03-12	22.7000	22.7000	22.3500	22.3500	+29.942%	49	431	-79.195%
2026-03-10	18.2000	18.2000	17.2000	17.2000	-8.995%	3	389	-72.965%
2026-03-06	18.9500	18.9500	18.9000	18.9000	+31.707%	3	389	-75.397%
2026-03-04	14.6500	14.6500	14.3500	14.3500	+3.237%	6	392	-67.596%
2026-02-26	13.8000	13.9000	13.8000	13.9000	+0.216%	2	389	-66.547%
2026-02-24	13.8700	13.8700	13.8700	13.8700	+4.286%	2	388	-66.474%
2026-02-20	13.9500	13.9500	13.3000	13.3000	-10.738%	4	387	-65.038%
2026-02-19	15.4500	16.0000	14.9000	14.9000	-0.997%	6	390	-68.792%
2026-02-18	15.0500	15.0500	15.0500	15.0500	-3.402%	3	385	-69.103%
2026-02-17	17.0000	17.0000	15.5800	15.5800	-14.160%	8	385	-70.154%
2026-02-13	17.0500	18.4500	17.0500	18.1500	+1.114%	46	383	-74.380%
2026-02-12	16.9000	17.9500	16.9000	17.9500	-1.102%	3	383	-74.095%
2026-02-11	17.5500	18.1500	17.5500	18.1500	+6.140%	9	380	-74.380%
2026-02-10	17.1000	17.1000	17.1000	17.1000	+1.183%	2	383	-72.807%
2026-02-06	16.9000	16.9000	16.9000	16.9000	-15.075%	5	381	-72.485%
2026-02-05	20.7000	20.7000	19.9000	19.9000	-4.556%	7	376	-76.633%
2026-02-04	20.5500	20.8500	20.5500	20.8500	+10.904%	3	369	-77.698%
2026-02-03	19.7500	19.7500	18.7400	18.8000	-5.290%	14	366	-75.266%
2026-02-02	19.8000	19.8500	19.7000	19.8500	-3.171%	4	356	-76.574%
2026-01-30	20.5000	20.5000	20.5000	20.5000	-11.409%	1	353	-77.317%
2026-01-29	23.1400	23.1400	23.1400	23.1400	+12.058%	10	353	-79.905%
2026-01-28	20.6500	20.6500	20.6500	20.6500	-4.398%	2	348	-77.482%
2026-01-27	21.6500	21.6500	21.6000	21.6000	+2.370%	2	348	-78.472%
2026-01-26	21.1000	21.1000	21.1000	21.1000	-6.637%	1	349	-77.962%
2026-01-23	22.4500	22.6000	22.1000	22.6000	+5.116%	70	348	-79.425%
2026-01-22	21.5000	22.0500	21.4900	21.5000	+16.848%	8	327	-78.372%
2026-01-21	18.5000	18.5000	18.4000	18.4000	-2.335%	3	323	-74.728%
2026-01-20	17.6000	19.1500	17.6000	18.8400	+11.545%	13	323	-75.318%
2026-01-15	16.8900	16.8900	16.8900	16.8900	-4.845%	1	323	-72.469%
2026-01-14	17.5000	17.7500	17.2800	17.7500	+11.987%	12	323	-73.803%
2026-01-13	16.1000	16.1000	15.8500	15.8500	-3.939%	3	320	-70.662%
2026-01-12	16.5000	16.5800	16.5000	16.5000	-5.172%	4	318	-71.818%
2026-01-09	17.7500	17.7500	17.4000	17.4000	-4.396%	3	316	-73.276%
2026-01-08	18.2000	18.2000	18.2000	18.2000	+11.656%	1	313	-74.451%
2026-01-05	16.5000	16.5000	16.3000	16.3000	-9.192%	3	312	-71.472%
2026-01-02	18.6500	18.6500	17.9500	17.9500	-6.266%	11	312	-74.095%
2025-12-30	19.1500	19.1500	19.1500	19.1500	-0.260%	2	311	-75.718%
2025-12-29	19.2000	19.2000	19.2000	19.2000	+1.053%	1	309	-75.781%
2025-12-26	18.6000	19.0000	18.6000	19.0000	-6.863%	2	309	-75.526%
2025-12-22	20.6000	20.6000	20.4000	20.4000	-6.934%	2	308	-77.206%
2025-12-19	22.5800	22.5800	21.9200	21.9200	-1.572%	11	308	-78.786%
2025-12-15	22.2700	22.2700	22.2700	22.2700	-1.460%	4	304	-79.120%
2025-12-12	25.5000	25.5000	22.6000	22.6000	-19.659%	5	303	-79.425%
2025-12-10	28.2000	28.2000	28.1300	28.1300	+9.883%	4	305	-83.470%
2025-12-04	25.6000	25.6000	25.6000	25.6000	+16.895%	2	304	-81.836%
2025-10-29	21.9000	21.9000	21.9000	21.9000	-16.252%	150	302	-78.767%
2025-10-02	26.2500	26.2500	26.1500	26.1500	+6.953%	75	152	-82.218%
2025-09-23	24.5500	24.5500	24.2500	24.4500	-2.356%	14	77	-80.982%
2025-09-22	25.8700	25.8700	25.0400	25.0400	-1.688%	6	66	-81.430%
2025-09-19	25.6500	25.6500	25.3800	25.4700	-4.392%	12	72	-81.743%
2025-09-18	26.6400	26.6400	26.6400	26.6400	-6.526%	19	83	-82.545%
2025-09-16	28.2300	28.5000	28.2300	28.5000	-2.730%	6	64	-83.684%
2025-09-15	29.5100	29.5100	29.3000	29.3000	-1.513%	3	63	-84.130%
2025-09-11	29.7500	29.7500	29.7500	29.7500	-10.661%	5	63	-84.370%
2025-09-05	31.0000	33.3000	31.0000	33.3000	+1.679%	4	63	-86.036%
2025-09-03	32.7500	32.7500	32.7500	32.7500	-7.092%	1	59	-85.802%
2025-09-02	34.8700	35.2500	34.8700	35.2500	+5.697%	5	60	-86.809%
2025-08-27	33.3500	33.3500	33.3500	33.3500	+1.061%	1	60	-86.057%
2025-08-26	34.7300	34.7300	33.0000	33.0000	-7.173%	12	60	-85.909%
2025-08-25	34.1800	35.5500	34.1400	35.5500	+0.794%	30	60	-86.920%
2025-08-22	34.0000	35.2700	34.0000	35.2700	+3.735%	4	64	-86.816%
2025-08-21	34.0000	34.0000	34.0000	34.0000	-2.662%	1	62	-86.324%
2025-08-20	36.6500	36.6500	34.9300	34.9300	-1.689%	12	62	-86.688%
2025-08-18	35.5300	35.5300	35.5300	35.5300	-0.420%	1	51	-86.912%
2025-08-15	36.1200	36.1200	35.6800	35.6800	+4.023%	25	51	-86.967%
2025-08-14	34.5600	34.5600	34.3000	34.3000	-4.722%	6	26	-86.443%
2025-08-13	36.0000	36.0000	36.0000	36.0000	+15.570%	1	20	-87.083%
2025-08-12	31.1500	31.1500	31.1500	31.1500	-5.606%	1	19	-85.072%
2025-08-08	33.0000	33.0000	33.0000	33.0000	-1.493%	1	18	-85.909%
2025-08-06	34.2200	34.2200	33.5000	33.5000	+0.299%	2	17	-86.119%
2025-08-04	33.9500	33.9500	33.4000	33.4000	-4.023%	3	15	-86.078%
2025-07-25	35.1000	35.1000	34.6200	34.8000	-4.918%	7	14	-86.638%
2025-07-24	36.8000	36.8000	36.6000	36.6000	-8.156%	5	14	-87.295%
2025-07-22	39.8500	39.8500	39.8000	39.8500	+2.179%	10	14	-88.331%
2025-07-21	39.0000	39.0000	39.0000	39.0000	+2.632%	1	4	-88.077%
2025-07-18	38.0000	38.0000	38.0000	38.0000	0.000%	2	4	-87.763%
2025-07-16	38.0000	38.0000	38.0000	38.0000	-3.308%	2	4	-87.763%
2025-07-14	39.3000	39.3000	39.3000	39.3000	-25.512%	2	6	-88.168%
2025-05-22	52.7600	52.7600	52.7600	52.7600	+5.689%	3	4	-91.187%
2025-05-21	49.9200	49.9200	49.9200	49.9200	-31.513%	3	4	-90.685%
2025-04-02	72.8900	72.8900	72.8900	72.8900	0.000%	1	1	-93.621%