Dark

GE20270115P290
GE Jan 15 2027 290.00 Put (GE270115P00290000)
option OPRA

EOD

Aug 25, 2026

7.65-4.375%(-0.35)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	7.6000	7.7000	7.6000	7.6500	-4.375%	18	601	0.000%
2026-08-24	8.0000	8.0000	8.0000	8.0000	-1.235%	1	583	-4.375%
2026-08-20	7.1500	8.1800	7.1500	8.1000	+21.805%	48	583	-5.556%
2026-08-19	5.6000	6.6500	5.6000	6.6500	+27.885%	5	565	+15.038%
2026-08-18	5.2000	5.2000	5.2000	5.2000	+10.638%	1	562	+47.115%
2026-08-17	4.8600	4.8600	4.7000	4.7000	-17.544%	12	562	+62.766%
2026-08-14	5.7000	5.7000	5.7000	5.7000	-6.557%	2	568	+34.211%
2026-08-13	6.1000	6.1000	6.1000	6.1000	+1.667%	2	568	+25.410%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-1.639%	10	566	+27.500%
2026-08-10	6.2000	6.3600	6.0500	6.1000	-0.813%	27	576	+25.410%
2026-08-07	5.3000	6.1500	5.3000	6.1500	+3.361%	7	569	+24.390%
2026-08-06	5.9500	5.9500	5.9500	5.9500	+10.801%	5	567	+28.571%
2026-08-05	5.3700	5.3700	5.3700	5.3700	-18.759%	2	566	+42.458%
2026-08-04	6.5900	6.6100	6.5900	6.6100	-17.888%	35	567	+15.734%
2026-07-31	8.3000	8.3500	8.0500	8.0500	-12.022%	10	549	-4.969%
2026-07-30	9.4700	9.5500	9.1500	9.1500	-2.139%	54	547	-16.393%
2026-07-29	9.8500	10.0500	9.0500	9.3500	+10.000%	36	537	-18.182%
2026-07-28	8.5000	8.7000	8.5000	8.5000	-16.256%	42	521	-10.000%
2026-07-24	9.6000	10.1500	9.6000	10.1500	-13.983%	52	509	-24.631%
2026-07-22	11.4600	11.8000	11.4400	11.8000	-1.255%	91	501	-35.169%
2026-07-21	12.1500	12.1500	11.8700	11.9500	+0.844%	41	453	-35.983%
2026-07-20	12.0000	12.0000	11.8500	11.8500	+15.049%	4	437	-35.443%
2026-07-17	9.8500	10.3000	9.8000	10.3000	-8.850%	11	434	-25.728%
2026-07-16	11.2000	11.3000	11.2000	11.3000	+10.784%	2	439	-32.301%
2026-07-15	10.2000	10.2000	10.2000	10.2000	-4.225%	2	437	-25.000%
2026-07-13	10.2100	10.6600	10.2100	10.6500	+4.926%	60	439	-28.169%
2026-07-10	10.1000	10.1500	10.1000	10.1500	+2.629%	46	428	-24.631%
2026-07-09	9.9000	9.9000	9.8900	9.8900	-9.266%	8	428	-22.649%
2026-07-08	10.8000	10.9000	10.8000	10.9000	+20.442%	6	420	-29.817%
2026-07-07	8.5500	9.0500	8.5500	9.0500	+20.667%	5	420	-15.470%
2026-07-06	7.5000	7.5000	7.5000	7.5000	-10.714%	4	421	+2.000%
2026-07-02	7.8500	8.4000	7.8500	8.4000	+3.067%	7	416	-8.929%
2026-07-01	8.0500	8.1500	8.0500	8.1500	-9.444%	4	416	-6.135%
2026-06-30	9.2500	9.4500	9.0000	9.0000	-7.216%	16	414	-15.000%
2026-06-26	10.2500	10.2500	9.7000	9.7000	-0.513%	4	414	-21.134%
2026-06-25	9.5300	9.7500	8.9000	9.7500	-9.387%	12	411	-21.538%
2026-06-24	10.0000	10.7600	10.0000	10.7600	-4.356%	10	415	-28.903%
2026-06-23	11.2500	11.2500	11.2500	11.2500	+0.897%	1	422	-32.000%
2026-06-22	11.6500	11.6500	11.1500	11.1500	-0.624%	3	423	-31.390%
2026-06-18	11.2400	11.8400	11.2000	11.2200	-2.435%	37	417	-31.818%
2026-06-17	11.1700	11.5000	11.1700	11.5000	-8.730%	5	417	-33.478%
2026-06-16	13.5000	13.5000	12.5000	12.6000	-5.618%	7	417	-39.286%
2026-06-15	14.4600	14.4600	13.3500	13.3500	-25.833%	6	421	-42.697%
2026-06-11	18.2000	18.2000	18.0000	18.0000	-10.000%	3	421	-57.500%
2026-06-10	19.5000	20.4500	19.5000	20.0000	+12.170%	17	423	-61.750%
2026-06-09	18.3000	18.3000	17.8300	17.8300	-11.514%	16	421	-57.095%
2026-06-08	20.1500	20.1500	20.1500	20.1500	+6.897%	1	422	-62.035%
2026-06-05	18.8000	18.8500	18.8000	18.8500	-16.036%	2	422	-59.416%
2026-06-03	22.9500	22.9500	22.4500	22.4500	+14.541%	15	422	-65.924%
2026-06-01	19.6000	19.6000	19.6000	19.6000	-4.390%	6	430	-60.969%
2026-05-29	20.2000	20.6000	20.2000	20.5000	-8.889%	32	431	-62.683%
2026-05-27	22.5000	22.5000	22.5000	22.5000	-15.888%	1	429	-66.000%
2026-05-22	27.0000	27.0000	26.6000	26.7500	-3.846%	5	429	-71.402%
2026-05-21	28.8500	28.8500	27.7500	27.8200	-0.108%	41	419	-72.502%
2026-05-20	27.7000	28.6200	27.6500	27.8500	-19.392%	16	419	-72.531%
2026-05-19	34.5500	34.5500	34.5500	34.5500	+3.754%	1	407	-77.858%
2026-05-18	33.1000	33.3000	33.1000	33.3000	-5.128%	2	407	-77.027%
2026-05-15	35.0200	35.1000	34.0500	35.1000	+17.000%	5	407	-78.205%
2026-05-13	30.2800	30.2800	29.8500	30.0000	+6.195%	3	403	-74.500%
2026-05-11	28.1000	28.2500	28.1000	28.2500	+5.726%	3	402	-72.920%
2026-05-06	27.5500	27.5500	26.7000	26.7200	-18.037%	12	399	-71.370%
2026-05-01	32.3000	32.6000	32.3000	32.6000	+0.617%	12	406	-76.534%
2026-04-30	32.5000	32.6000	32.3500	32.4000	-8.345%	16	406	-76.389%
2026-04-27	35.4000	35.4000	35.3500	35.3500	-5.355%	3	398	-78.359%
2026-04-23	37.3500	37.3500	37.3500	37.3500	-6.156%	4	398	-79.518%
2026-04-22	32.3500	39.9000	32.3500	39.8000	+21.862%	25	394	-80.779%
2026-04-21	29.0000	35.1100	29.0000	32.6600	+17.271%	61	338	-76.577%
2026-04-20	27.8500	27.8500	27.7000	27.8500	+2.427%	13	338	-72.531%
2026-04-17	25.9500	27.1900	25.9500	27.1900	+7.897%	6	330	-71.865%
2026-04-15	24.7000	25.2000	24.7000	25.2000	+2.439%	3	329	-69.643%
2026-04-14	24.6000	24.6000	24.6000	24.6000	-9.225%	1	332	-68.902%
2026-04-13	28.3000	28.3000	27.1000	27.1000	-2.166%	3	332	-71.771%
2026-04-10	27.7000	27.7000	27.7000	27.7000	+0.181%	1	332	-72.383%
2026-04-09	27.6500	27.6500	27.6500	27.6500	-1.250%	1	331	-72.333%
2026-04-08	28.0000	28.0000	28.0000	28.0000	-23.810%	1	330	-72.679%
2026-04-07	36.7500	36.7500	36.7500	36.7500	+0.136%	1	329	-79.184%
2026-04-06	36.7000	36.7000	36.7000	36.7000	-3.421%	1	329	-79.155%
2026-04-02	38.0000	38.0000	38.0000	38.0000	+14.804%	1	329	-79.868%
2026-04-01	33.4300	33.4300	33.1000	33.1000	-11.851%	6	329	-76.888%
2026-03-31	39.4000	39.6000	37.2700	37.5500	-6.985%	15	333	-79.627%
2026-03-30	40.3700	40.3700	40.3700	40.3700	+4.585%	3	339	-81.050%
2026-03-27	38.7600	39.2500	38.6000	38.6000	+7.671%	7	337	-80.181%
2026-03-26	34.4500	35.8500	34.4500	35.8500	+6.222%	9	334	-78.661%
2026-03-24	33.7500	33.7500	33.7500	33.7500	-0.794%	1	327	-77.333%
2026-03-19	35.0500	36.3900	34.0200	34.0200	+13.400%	9	326	-77.513%
2026-03-12	29.6500	30.0000	29.6500	30.0000	+32.275%	2	320	-74.500%
2026-03-10	23.8000	23.8000	22.5000	22.6800	-10.356%	21	319	-66.270%
2026-03-06	25.4000	25.4000	25.3000	25.3000	+6.526%	2	319	-69.763%
2026-03-05	21.0000	23.7500	21.0000	23.7500	+19.647%	3	319	-67.789%
2026-03-04	20.6500	20.6500	19.8500	19.8500	-5.341%	4	316	-61.461%
2026-03-03	20.9700	20.9700	20.9700	20.9700	+13.659%	3	315	-63.519%
2026-03-02	18.8000	18.8000	18.4500	18.4500	-1.862%	3	316	-58.537%
2026-02-27	18.8000	18.8000	18.8000	18.8000	-1.930%	2	313	-59.309%
2026-02-26	19.1700	19.1700	19.1700	19.1700	0.000%	1	311	-60.094%
2026-02-25	19.1700	19.1700	19.1700	19.1700	-1.692%	1	312	-60.094%
2026-02-24	20.2000	20.2000	19.5000	19.5000	+2.902%	13	312	-60.769%
2026-02-20	19.2000	19.2000	18.4600	18.9500	-24.502%	5	307	-59.631%
2026-02-13	25.1000	25.1000	25.1000	25.1000	+1.414%	1	304	-69.522%
2026-02-11	24.7500	24.7500	24.7500	24.7500	+5.096%	1	304	-69.091%
2026-02-10	23.5500	23.5500	23.5500	23.5500	+1.728%	3	304	-67.516%
2026-02-06	23.1000	23.1500	23.1000	23.1500	-15.665%	10	301	-66.955%
2026-02-05	27.4500	27.4500	27.4500	27.4500	+5.985%	4	297	-72.131%
2026-02-03	27.0000	27.0000	25.9000	25.9000	-3.178%	7	293	-70.463%
2026-02-02	26.7500	26.7500	26.7500	26.7500	-15.615%	3	286	-71.402%
2026-01-29	31.0500	31.7000	31.0500	31.7000	+1.278%	4	287	-75.868%
2026-01-28	31.3000	31.3000	31.3000	31.3000	+5.139%	1	284	-75.559%
2026-01-27	30.4600	30.4600	29.0000	29.7700	-5.552%	4	283	-74.303%
2026-01-26	31.7000	31.7000	31.5200	31.5200	-1.899%	2	283	-75.730%
2026-01-23	31.1000	32.1300	31.1000	32.1300	+8.915%	57	281	-76.190%
2026-01-22	29.5000	29.5000	29.5000	29.5000	+23.950%	2	224	-74.068%
2026-01-20	23.8000	23.8000	23.8000	23.8000	+0.337%	3	222	-67.857%
2026-01-14	22.9300	23.7200	22.9300	23.7200	+8.807%	2	225	-67.749%
2026-01-13	22.6000	22.6000	21.8000	21.8000	-6.034%	22	224	-64.908%
2026-01-12	23.2000	23.2000	23.2000	23.2000	-4.723%	1	210	-67.026%
2026-01-08	24.3500	24.3500	24.3500	24.3500	+11.391%	1	211	-68.583%
2026-01-05	22.6500	22.6500	21.5500	21.8600	-10.776%	36	204	-65.005%
2026-01-02	26.2000	26.2000	24.2000	24.5000	-6.489%	11	204	-68.776%
2025-12-30	26.2000	26.2000	26.2000	26.2000	+3.968%	2	206	-70.802%
2025-12-29	25.2000	25.2000	25.2000	25.2000	-3.448%	1	204	-69.643%
2025-12-22	26.1000	26.1000	26.1000	26.1000	-14.650%	1	205	-70.690%
2025-12-12	30.5800	30.5800	30.5800	30.5800	-18.126%	1	205	-74.984%
2025-12-05	37.2800	37.3500	37.2800	37.3500	+9.853%	3	205	-79.518%
2025-12-04	34.0000	34.0000	34.0000	34.0000	-5.817%	1	203	-77.500%
2025-12-03	36.1000	36.1000	36.1000	36.1000	+3.795%	2	202	-78.809%
2025-12-02	34.7000	34.7800	34.7000	34.7800	+2.294%	6	200	-78.005%
2025-12-01	34.0000	34.0000	34.0000	34.0000	-8.479%	170	194	-77.500%
2025-11-25	37.1500	37.1500	37.1500	37.1500	+3.626%	2	26	-79.408%
2025-11-24	35.8500	35.8500	35.8500	35.8500	-4.016%	3	26	-78.661%
2025-11-21	37.3500	37.3500	37.3500	37.3500	+14.571%	1	26	-79.518%
2025-11-14	32.6000	32.6000	32.6000	32.6000	+5.844%	8	25	-76.534%
2025-11-03	30.8000	30.8000	30.8000	30.8000	-4.199%	1	22	-75.162%
2025-09-23	32.1500	32.1500	32.1500	32.1500	-2.723%	4	22	-76.205%
2025-09-22	34.1000	34.1000	33.0500	33.0500	-4.755%	2	18	-76.853%
2025-09-18	34.7000	34.7000	34.7000	34.7000	-3.611%	1	16	-77.954%
2025-09-16	36.2000	37.5500	36.0000	36.0000	-10.559%	5	17	-78.750%
2025-09-10	40.1500	40.2500	40.1500	40.2500	-6.613%	6	15	-80.994%
2025-09-05	43.1000	43.1000	43.1000	43.1000	+6.420%	2	10	-82.251%
2025-08-12	40.5000	40.5000	40.5000	40.5000	-7.238%	1	8	-81.111%
2025-08-11	43.6300	43.6600	43.6300	43.6600	-10.128%	12	7	-82.478%
2025-07-17	48.5800	48.5800	48.5800	48.5800	-1.560%	1	1	-84.253%
2025-07-15	49.3500	49.3500	49.3500	49.3500	0.000%	1	1	-84.498%