Dark

GE20270115P280
GE Jan 15 2027 280.00 Put (GE270115P00280000)
option OPRA

EOD

Aug 27, 2026

5.77-10.543%(-0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.3000	5.7700	5.3000	5.7700	-10.543%	5	946	0.000%
2026-08-24	6.4500	6.4500	6.4500	6.4500	+13.556%	1	946	-10.543%
2026-08-21	5.7500	5.7500	5.6800	5.6800	-17.080%	3	945	+1.585%
2026-08-20	6.2700	6.8500	6.2700	6.8500	+57.471%	13	944	-15.766%
2026-08-19	4.3500	4.3500	4.3500	4.3500	+16.000%	1	937	+32.644%
2026-08-18	4.5000	4.5000	3.7500	3.7500	+4.167%	5	937	+53.867%
2026-08-17	3.9000	3.9500	3.6000	3.6000	-20.000%	9	938	+60.278%
2026-08-14	4.5000	4.5000	4.5000	4.5000	-3.226%	1	942	+28.222%
2026-08-12	4.6500	4.6500	4.6500	4.6500	-6.061%	1	942	+24.086%
2026-08-10	4.8000	4.9500	4.7500	4.9500	+3.125%	8	941	+16.566%
2026-08-07	4.6500	4.8000	4.6500	4.8000	+11.628%	7	943	+20.208%
2026-08-05	4.3500	4.5500	4.3000	4.3000	-12.602%	11	943	+34.186%
2026-08-04	5.1500	5.2200	4.9200	4.9200	-17.311%	17	952	+17.276%
2026-08-03	5.9500	5.9500	5.9500	5.9500	-14.634%	1	952	-3.025%
2026-07-31	6.9700	6.9700	6.9700	6.9700	-11.772%	1	952	-17.217%
2026-07-24	7.7000	8.1000	7.7000	7.9000	-8.140%	4	953	-26.962%
2026-07-23	8.6000	8.6000	8.6000	8.6000	-11.432%	1	951	-32.907%
2026-07-21	9.6000	9.7200	9.5500	9.7100	+12.907%	100	951	-40.577%
2026-07-17	8.5500	8.6000	8.5500	8.6000	-7.527%	45	927	-32.907%
2026-07-16	9.7500	9.7500	9.3000	9.3000	+12.727%	2	927	-37.957%
2026-07-15	8.2500	8.2500	8.2500	8.2500	-4.070%	1	927	-30.061%
2026-07-13	8.5500	8.6000	8.5500	8.6000	+3.490%	2	927	-32.907%
2026-07-09	7.8600	8.3100	7.8600	8.3100	-5.568%	5	927	-30.566%
2026-07-08	8.5300	8.8000	8.5300	8.8000	+12.821%	4	922	-34.432%
2026-07-07	6.9000	7.8000	6.9000	7.8000	+24.800%	11	923	-26.026%
2026-07-06	6.0500	6.2500	6.0500	6.2500	-5.589%	6	930	-7.680%
2026-07-02	6.2200	6.6200	6.2200	6.6200	-2.647%	52	941	-12.840%
2026-07-01	6.5500	6.9000	6.5500	6.8000	-11.688%	8	941	-15.147%
2026-06-30	7.5000	7.7000	7.5000	7.7000	+3.079%	2	942	-25.065%
2026-06-29	7.4700	7.4700	7.4700	7.4700	-8.344%	27	942	-22.758%
2026-06-26	8.2900	8.2900	8.1500	8.1500	+3.034%	2	969	-29.202%
2026-06-25	7.8400	8.9000	7.3200	7.9100	-5.496%	9	970	-27.054%
2026-06-24	8.1000	8.3700	8.1000	8.3700	-9.022%	4	975	-31.063%
2026-06-23	9.3000	9.3000	9.2000	9.2000	-2.646%	10	973	-37.283%
2026-06-22	9.4500	9.4500	9.4500	9.4500	-3.077%	2	982	-38.942%
2026-06-17	10.0000	10.0000	9.7200	9.7500	-10.138%	8	985	-40.821%
2026-06-16	10.8500	10.8500	10.8500	10.8500	-5.323%	2	985	-46.820%
2026-06-15	12.5700	12.5700	11.1600	11.4600	-23.087%	4	985	-49.651%
2026-06-11	14.9000	14.9000	14.9000	14.9000	-11.045%	1	987	-61.275%
2026-06-10	16.8500	17.0000	16.7500	16.7500	+10.197%	15	988	-65.552%
2026-06-09	15.5000	17.1500	15.2000	15.2000	-10.588%	13	988	-62.039%
2026-06-08	15.5000	17.0000	15.5000	17.0000	+8.974%	6	992	-66.059%
2026-06-05	15.4800	15.6000	15.4800	15.6000	-0.319%	3	987	-63.013%
2026-06-04	16.9500	16.9500	15.6500	15.6500	-4.863%	19	988	-63.131%
2026-06-01	16.9500	16.9500	16.4500	16.4500	-4.360%	2	999	-64.924%
2026-05-29	18.1800	18.2400	17.2000	17.2000	-4.972%	11	998	-66.453%
2026-05-27	19.3500	19.3500	18.1000	18.1000	-9.364%	29	988	-68.122%
2026-05-26	20.9700	20.9700	19.9700	19.9700	-11.047%	2	963	-71.107%
2026-05-22	22.7000	23.1500	22.4500	22.4500	-7.803%	21	963	-74.298%
2026-05-21	24.3500	24.3500	24.3500	24.3500	+3.178%	2	972	-76.304%
2026-05-20	24.5900	25.3000	23.4500	23.6000	-16.608%	52	972	-75.551%
2026-05-19	29.2000	29.2000	28.3000	28.3000	0.000%	102	843	-79.611%
2026-05-18	28.9600	29.1500	28.3000	28.3000	-6.446%	4	843	-79.611%
2026-05-15	29.2000	30.2500	29.2000	30.2500	+9.601%	9	843	-80.926%
2026-05-14	27.6000	27.6000	27.6000	27.6000	+7.393%	1	837	-79.094%
2026-05-13	26.2600	26.2600	25.7000	25.7000	-1.078%	2	834	-77.549%
2026-05-12	25.9800	25.9800	25.9800	25.9800	+7.134%	1	834	-77.791%
2026-05-11	25.3300	25.3300	24.2500	24.2500	+10.731%	12	834	-76.206%
2026-05-07	21.9000	21.9000	21.9000	21.9000	-1.661%	1	822	-73.653%
2026-05-06	24.4700	24.4700	22.2700	22.2700	-27.742%	44	822	-74.091%
2026-05-04	28.6000	30.9000	28.6000	30.8200	+11.667%	56	861	-81.278%
2026-05-01	27.5500	27.7500	27.5500	27.6000	-0.541%	8	806	-79.094%
2026-04-30	27.5500	27.9500	27.3500	27.7500	-9.932%	30	806	-79.207%
2026-04-29	30.8100	30.8100	30.8100	30.8100	+4.939%	1	790	-81.272%
2026-04-28	30.2300	30.2300	29.3600	29.3600	-3.198%	11	789	-80.347%
2026-04-27	30.4100	30.4100	30.3300	30.3300	+0.932%	5	778	-80.976%
2026-04-24	30.2000	30.2000	30.0500	30.0500	-3.994%	34	778	-80.799%
2026-04-23	32.5100	33.3800	31.3000	31.3000	-6.567%	9	779	-81.565%
2026-04-22	32.7500	35.5000	32.7500	33.5000	+19.005%	82	776	-82.776%
2026-04-21	26.7200	29.4000	26.7200	28.1500	+17.782%	58	753	-79.503%
2026-04-20	23.9000	23.9000	23.7500	23.9000	+4.963%	15	753	-75.858%
2026-04-17	22.2100	22.7700	22.0000	22.7700	-10.706%	4	748	-74.660%
2026-04-16	23.7600	25.7500	23.7600	25.5000	+20.283%	94	746	-77.373%
2026-04-14	21.2000	21.2000	21.2000	21.2000	-7.018%	1	698	-72.783%
2026-04-13	24.4500	24.4500	22.8000	22.8000	-4.802%	11	698	-74.693%
2026-04-10	24.2500	24.2500	23.7500	23.9500	0.000%	10	698	-75.908%
2026-04-09	23.9500	23.9500	23.9500	23.9500	+0.419%	1	688	-75.908%
2026-04-08	23.6700	25.1500	23.6700	23.8500	-26.047%	67	693	-75.807%
2026-04-07	32.2500	32.2500	32.2500	32.2500	+0.311%	1	648	-82.109%
2026-04-06	32.1500	32.1500	32.1500	32.1500	-2.546%	1	648	-82.053%
2026-04-02	32.7000	32.9900	32.7000	32.9900	+14.350%	7	652	-82.510%
2026-04-01	30.0000	30.0000	28.8500	28.8500	-11.908%	5	652	-80.000%
2026-03-31	32.8000	32.8000	32.7500	32.7500	-14.110%	14	650	-82.382%
2026-03-30	36.3700	38.1300	36.3700	38.1300	+11.231%	13	649	-84.868%
2026-03-27	33.9200	34.2800	33.6500	34.2800	+7.969%	14	640	-83.168%
2026-03-26	29.4500	31.7500	29.4500	31.7500	+2.419%	12	630	-81.827%
2026-03-24	31.0000	31.0000	31.0000	31.0000	+8.772%	1	626	-81.387%
2026-03-23	28.5000	28.5000	28.5000	28.5000	-9.236%	2	626	-79.754%
2026-03-20	30.4000	31.4000	30.4000	31.4000	+1.948%	3	628	-81.624%
2026-03-19	30.3500	30.8000	30.3500	30.8000	+15.877%	15	626	-81.266%
2026-03-17	26.7000	26.7000	26.5800	26.5800	-3.696%	4	626	-78.292%
2026-03-13	26.2500	27.6000	26.2500	27.6000	+4.269%	62	626	-79.094%
2026-03-12	25.5000	26.5100	25.5000	26.4700	+25.154%	8	564	-78.202%
2026-03-11	20.9500	21.1500	20.9500	21.1500	+10.849%	4	558	-72.719%
2026-03-10	19.5400	19.5400	19.0800	19.0800	-19.663%	6	557	-69.759%
2026-03-09	23.4000	24.3500	23.4000	23.7500	+7.710%	10	552	-75.705%
2026-03-06	21.9500	22.0500	21.9500	22.0500	+7.039%	8	548	-73.832%
2026-03-05	20.6000	20.6000	20.6000	20.6000	+27.160%	1	548	-71.990%
2026-03-04	16.2000	16.2000	16.2000	16.2000	0.000%	2	547	-64.383%
2026-02-27	16.2000	16.2000	16.2000	16.2000	+3.185%	2	547	-64.383%
2026-02-26	15.7600	15.8500	15.4000	15.7000	-1.258%	83	547	-63.248%
2026-02-25	16.3600	16.3600	15.9000	15.9000	-5.357%	4	569	-63.711%
2026-02-24	16.9000	16.9000	16.8000	16.8000	+0.539%	80	569	-65.655%
2026-02-23	16.7100	16.7100	16.7100	16.7100	+7.115%	2	499	-65.470%
2026-02-20	16.3000	16.3000	15.5000	15.6000	-10.293%	10	500	-63.013%
2026-02-19	18.6000	18.6000	17.3900	17.3900	-4.973%	8	494	-66.820%
2026-02-18	18.1500	18.3000	18.1500	18.3000	-15.278%	3	493	-68.470%
2026-02-13	21.4000	21.6000	21.4000	21.6000	-0.185%	4	494	-73.287%
2026-02-11	21.1500	21.6500	21.1500	21.6400	+6.917%	26	494	-73.336%
2026-02-10	20.2400	20.2400	20.2400	20.2400	+2.741%	1	517	-71.492%
2026-02-09	19.7000	19.7000	19.7000	19.7000	-1.253%	2	516	-70.711%
2026-02-06	19.7500	19.9500	19.7500	19.9500	-15.106%	16	514	-71.078%
2026-02-05	23.5000	23.5000	23.5000	23.5000	-4.665%	3	501	-75.447%
2026-02-04	24.6500	24.6500	24.6500	24.6500	+5.749%	2	498	-76.592%
2026-01-30	23.4000	23.4000	23.3100	23.3100	-12.170%	2	498	-75.247%
2026-01-29	28.0000	28.0000	26.5400	26.5400	+0.721%	3	499	-78.259%
2026-01-28	26.3500	26.3500	26.3500	26.3500	-0.038%	2	498	-78.102%
2026-01-27	26.3600	26.3600	26.3600	26.3600	+0.611%	1	496	-78.111%
2026-01-22	24.4400	26.2000	24.4400	26.2000	+25.659%	32	496	-77.977%
2026-01-21	21.2000	21.2000	20.8500	20.8500	-10.707%	3	475	-72.326%
2026-01-20	20.2500	23.4000	20.2500	23.3500	+16.169%	49	475	-75.289%
2026-01-16	20.1000	20.1000	20.1000	20.1000	+0.752%	2	467	-71.294%
2026-01-15	19.9600	19.9600	19.6500	19.9500	-1.481%	6	467	-71.078%
2026-01-14	20.1000	20.2500	20.1000	20.2500	+6.021%	5	467	-71.506%
2026-01-13	19.0500	19.1000	18.6000	19.1000	-2.051%	15	462	-69.791%
2026-01-12	20.3400	20.3400	19.5000	19.5000	-11.364%	4	451	-70.410%
2026-01-08	19.0500	22.0000	19.0500	22.0000	+32.530%	6	450	-73.773%
2026-01-07	16.6000	16.6000	16.6000	16.6000	-5.359%	4	447	-65.241%
2026-01-06	19.6000	19.6000	17.5400	17.5400	-6.453%	187	443	-67.104%
2026-01-05	19.3500	19.4000	18.7500	18.7500	-11.765%	17	249	-69.227%
2026-01-02	21.2500	21.2500	21.2500	21.2500	-8.405%	1	249	-72.847%
2025-12-31	23.3000	23.3000	23.2000	23.2000	+2.882%	15	257	-75.129%
2025-12-30	22.5500	22.5500	22.5500	22.5500	+2.268%	2	257	-74.412%
2025-12-29	22.0500	22.0500	22.0500	22.0500	+1.333%	1	255	-73.832%
2025-12-26	21.7600	21.7600	21.7600	21.7600	-4.056%	23	254	-73.483%
2025-12-23	22.6700	22.6800	22.6700	22.6800	-9.098%	2	277	-74.559%
2025-12-15	24.9500	24.9500	24.9500	24.9500	-23.112%	2	276	-76.874%
2025-12-10	32.5000	32.5000	32.4500	32.4500	+0.527%	2	276	-82.219%
2025-12-05	31.4200	32.2800	31.4200	32.2800	+2.509%	101	276	-82.125%
2025-12-03	31.6400	31.6400	31.4900	31.4900	+3.927%	28	176	-81.677%
2025-12-02	30.3000	30.3000	30.3000	30.3000	-6.481%	6	159	-80.957%
2025-11-25	32.4000	32.4000	32.4000	32.4000	+7.463%	3	153	-82.191%
2025-11-18	30.1500	30.1500	30.1500	30.1500	+4.506%	1	150	-80.862%
2025-11-14	28.8500	28.8500	28.8400	28.8500	+4.265%	43	150	-80.000%
2025-11-13	27.6700	27.6700	27.6700	27.6700	+2.481%	1	136	-79.147%
2025-11-03	27.0000	27.0000	27.0000	27.0000	+0.559%	1	135	-78.630%
2025-10-21	27.7000	27.7000	26.8000	26.8500	-13.387%	62	135	-78.510%
2025-10-09	31.0000	31.0000	31.0000	31.0000	-1.116%	1	82	-81.387%
2025-09-30	31.3500	31.3500	31.3500	31.3500	+11.170%	1	82	-81.595%
2025-09-23	28.2000	28.2000	28.2000	28.2000	-4.407%	3	81	-79.539%
2025-09-19	29.7000	29.7000	29.5000	29.5000	-11.465%	2	78	-80.441%
2025-09-17	33.4900	33.4900	33.3200	33.3200	+4.125%	4	77	-82.683%
2025-09-16	32.3300	32.3300	32.0000	32.0000	-5.185%	12	79	-81.969%
2025-09-15	33.7500	33.7500	33.7500	33.7500	-6.120%	1	89	-82.904%
2025-09-11	34.6000	35.9500	34.6000	35.9500	+1.841%	6	89	-83.950%
2025-09-10	35.3000	35.3000	35.3000	35.3000	-4.852%	1	89	-83.654%
2025-09-09	37.1000	37.1000	37.1000	37.1000	+1.505%	1	89	-84.447%
2025-09-08	36.5500	36.5500	36.5500	36.5500	-1.482%	1	88	-84.213%
2025-09-05	37.9500	37.9500	37.1000	37.1000	+5.398%	9	87	-84.447%
2025-09-04	35.2000	35.2000	35.2000	35.2000	-10.546%	1	79	-83.608%
2025-08-21	39.3500	39.3500	39.3500	39.3500	-2.840%	5	78	-85.337%
2025-08-20	40.5000	40.5000	40.5000	40.5000	+3.369%	5	73	-85.753%
2025-08-14	39.1800	39.1800	39.1800	39.1800	+0.333%	10	68	-85.273%
2025-08-13	39.0500	39.0500	39.0500	39.0500	+9.384%	1	58	-85.224%
2025-08-12	35.6000	35.7000	35.6000	35.7000	-5.830%	5	58	-83.838%
2025-08-11	37.9100	37.9100	37.9100	37.9100	-1.276%	1	59	-84.780%
2025-08-06	38.4000	38.4000	38.4000	38.4000	-4.000%	1	58	-84.974%
2025-08-05	40.0000	40.0000	40.0000	40.0000	+6.667%	1	57	-85.575%
2025-08-04	38.6000	38.6000	37.5000	37.5000	-10.072%	3	57	-84.613%
2025-08-01	41.2500	41.7000	41.2500	41.7000	+5.838%	11	55	-86.163%
2025-07-30	39.3500	39.4000	39.3000	39.4000	-8.479%	10	44	-85.355%
2025-07-16	43.0500	43.0500	43.0500	43.0500	-16.408%	10	34	-86.597%
2025-07-01	51.5000	51.5000	51.5000	51.5000	+6.515%	1	24	-88.796%
2025-06-30	48.3000	48.3500	48.3000	48.3500	-6.117%	40	23	-88.066%
2025-06-02	51.5000	51.5000	51.5000	51.5000	0.000%	2	2	-88.796%