Dark

GE20270115P300
GE Jan 15 2027 300.00 Put (GE270115P00300000)
option OPRA

EOD

Jul 1, 2026

10.25-11.485%(-1.33)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.1600	10.2500	9.9500	10.2500	-11.485%	16	694	0.000%
2026-06-30	11.3000	11.5800	10.6500	11.5800	+1.757%	80	682	-11.485%
2026-06-29	11.1200	11.3800	11.1200	11.3800	-7.480%	32	661	-9.930%
2026-06-26	12.4000	12.4000	12.3000	12.3000	+4.237%	37	663	-16.667%
2026-06-25	11.1100	11.8000	10.7300	11.8000	-12.268%	26	662	-13.136%
2026-06-24	12.5000	13.4500	12.4500	13.4500	-6.467%	22	671	-23.792%
2026-06-23	14.3800	14.3800	14.3800	14.3800	+5.969%	5	680	-28.720%
2026-06-22	13.5700	13.5700	13.5700	13.5700	+0.444%	1	683	-24.466%
2026-06-18	13.8000	14.0400	13.5100	13.5100	-3.843%	7	688	-24.130%
2026-06-17	14.0500	14.0500	13.6600	14.0500	-12.188%	25	688	-27.046%
2026-06-16	16.0000	16.0000	16.0000	16.0000	-0.621%	6	688	-35.938%
2026-06-15	17.4400	17.4400	16.1000	16.1000	-21.731%	3	694	-36.335%
2026-06-12	19.8500	20.5700	19.8500	20.5700	-2.141%	28	696	-50.170%
2026-06-11	22.3500	22.4500	21.0200	21.0200	-12.961%	19	697	-51.237%
2026-06-10	24.0000	24.1500	24.0000	24.1500	+1.046%	6	681	-57.557%
2026-06-08	23.9500	23.9500	23.9000	23.9000	+1.702%	2	677	-57.113%
2026-06-04	25.0000	25.0000	23.5000	23.5000	-10.816%	8	676	-56.383%
2026-06-03	27.0500	27.4000	26.3500	26.3500	+1.346%	5	683	-61.101%
2026-06-02	25.0400	26.0000	25.0400	26.0000	+12.311%	6	683	-60.577%
2026-06-01	23.5400	23.5400	23.1500	23.1500	-1.948%	6	679	-55.724%
2026-05-29	23.8000	24.2500	23.6100	23.6100	-4.837%	5	674	-56.586%
2026-05-28	25.2000	25.2100	24.8100	24.8100	-4.577%	16	674	-58.686%
2026-05-27	27.0800	28.1500	26.0000	26.0000	-16.933%	51	672	-60.577%
2026-05-22	31.8000	31.8000	30.9000	31.3000	-7.941%	44	623	-67.252%
2026-05-21	33.6800	34.0000	33.6800	34.0000	+4.294%	4	611	-69.853%
2026-05-20	33.3200	33.3200	32.6000	32.6000	-18.398%	8	611	-68.558%
2026-05-19	39.9500	39.9500	39.9500	39.9500	+3.364%	2	352	-74.343%
2026-05-18	39.3000	39.3000	38.6500	38.6500	-4.686%	252	352	-73.480%
2026-05-15	39.5500	40.5500	39.5500	40.5500	+16.859%	4	352	-74.723%
2026-05-13	34.0000	34.7000	34.0000	34.7000	-3.611%	2	348	-70.461%
2026-05-12	33.8300	36.0000	33.8300	36.0000	+9.756%	3	347	-71.528%
2026-05-11	32.8000	32.8000	32.8000	32.8000	-1.649%	1	347	-68.750%
2026-05-08	32.2400	33.3500	32.2400	33.3500	+4.219%	39	346	-69.265%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+2.828%	1	336	-67.969%
2026-05-06	31.1300	31.1300	30.9900	31.1200	-22.200%	57	336	-67.063%
2026-05-04	40.0000	40.0000	40.0000	40.0000	+7.239%	1	280	-74.375%
2026-05-01	37.2000	37.3000	37.2000	37.3000	-0.666%	7	279	-72.520%
2026-04-30	37.7500	37.8000	37.5500	37.5500	-9.080%	14	279	-72.703%
2026-04-23	41.3000	41.3000	41.3000	41.3000	-9.291%	7	265	-75.182%
2026-04-22	43.8500	45.5300	43.8500	45.5300	+20.577%	4	265	-77.487%
2026-04-21	40.5000	40.5000	37.7600	37.7600	+16.904%	31	284	-72.855%
2026-04-20	32.1000	32.3000	32.0000	32.3000	+1.413%	7	284	-68.266%
2026-04-17	29.9500	31.8500	29.9500	31.8500	+14.445%	8	282	-67.818%
2026-04-14	28.3000	28.3000	27.8300	27.8300	-14.369%	5	281	-63.169%
2026-04-13	32.5000	32.5000	32.5000	32.5000	+1.721%	1	279	-68.462%
2026-04-10	31.7000	31.9500	31.7000	31.9500	+0.789%	11	278	-67.919%
2026-04-09	31.7000	31.7000	31.7000	31.7000	-1.246%	1	267	-67.666%
2026-04-08	33.2700	33.3300	32.1000	32.1000	-23.843%	51	267	-68.069%
2026-04-07	42.1500	42.1500	42.1500	42.1500	+1.322%	1	316	-75.682%
2026-04-06	41.6000	41.6000	41.6000	41.6000	-0.952%	1	316	-75.361%
2026-04-02	42.0000	42.0000	42.0000	42.0000	-5.830%	2	316	-75.595%
2026-03-31	44.5500	44.6000	44.5500	44.6000	-10.171%	11	316	-77.018%
2026-03-30	49.6500	49.6500	49.6500	49.6500	+10.826%	2	327	-79.355%
2026-03-27	44.1200	44.8000	44.0900	44.8000	+4.429%	23	329	-77.121%
2026-03-26	41.3000	42.9000	41.3000	42.9000	+9.579%	16	336	-76.107%
2026-03-24	38.8500	39.1500	38.8500	39.1500	+5.101%	3	342	-73.819%
2026-03-23	34.9900	37.2500	34.9900	37.2500	-6.642%	18	344	-72.483%
2026-03-19	39.9000	39.9000	39.9000	39.9000	+17.353%	12	332	-74.311%
2026-03-18	34.0000	34.0000	34.0000	34.0000	-2.718%	5	332	-69.853%
2026-03-16	34.9500	34.9500	34.9500	34.9500	+0.287%	1	332	-70.672%
2026-03-13	34.3500	34.8500	34.3500	34.8500	-1.554%	5	332	-70.588%
2026-03-12	34.1500	35.4000	33.8000	35.4000	+16.447%	7	332	-71.045%
2026-03-09	31.2500	31.2500	30.0000	30.4000	+4.647%	23	325	-66.283%
2026-03-06	29.0500	29.0500	29.0500	29.0500	+23.145%	2	303	-64.716%
2026-03-03	23.8500	25.2300	23.5900	23.5900	+8.710%	14	305	-56.549%
2026-03-02	21.7000	21.7000	21.7000	21.7000	-1.139%	20	295	-52.765%
2026-02-26	23.1000	23.1000	21.6500	21.9500	+2.570%	7	275	-53.303%
2026-02-25	22.1500	22.1500	21.4000	21.4000	+3.033%	9	262	-52.103%
2026-02-24	23.0000	23.0000	20.7700	20.7700	-8.502%	14	262	-50.650%
2026-02-23	21.0400	22.7000	21.0000	22.7000	+5.434%	7	255	-54.846%
2026-02-20	21.5900	21.7200	21.5300	21.5300	-11.143%	4	253	-52.392%
2026-02-19	24.2300	24.2300	24.2300	24.2300	-2.141%	1	252	-57.697%
2026-02-18	24.4800	24.7600	24.0000	24.7600	-2.826%	12	253	-58.603%
2026-02-17	28.1000	28.1000	25.4800	25.4800	-9.869%	2	243	-59.772%
2026-02-13	29.0500	29.1000	28.2700	28.2700	-2.010%	12	241	-63.742%
2026-02-12	28.8500	28.8500	28.8500	28.8500	+6.458%	2	241	-64.471%
2026-02-11	27.1000	27.1000	27.1000	27.1000	+1.880%	1	243	-62.177%
2026-02-06	28.4500	28.4500	26.6000	26.6000	-16.220%	8	244	-61.466%
2026-02-05	32.9000	32.9000	31.7500	31.7500	-3.231%	5	238	-67.717%
2026-02-04	31.7400	32.8100	31.7400	32.8100	+5.839%	3	234	-68.760%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+2.310%	1	237	-66.935%
2026-02-02	31.1000	31.8000	30.3000	30.3000	-7.622%	9	237	-66.172%
2026-01-30	32.8000	32.8000	32.8000	32.8000	-9.766%	4	236	-68.750%
2026-01-28	36.3500	36.3500	36.3500	36.3500	+7.069%	2	239	-71.802%
2026-01-27	34.4000	34.8000	33.6000	33.9500	-8.243%	63	241	-69.809%
2026-01-23	36.7000	37.0000	36.3000	37.0000	+8.824%	33	200	-72.297%
2026-01-22	33.7000	35.5000	32.8000	34.0000	+15.883%	14	170	-69.853%
2026-01-20	27.4500	29.3400	27.4500	29.3400	+6.304%	3	159	-65.065%
2026-01-14	26.6000	27.6000	26.6000	27.6000	-8.031%	2	162	-62.862%
2026-01-08	30.0100	30.0100	30.0100	30.0100	+18.617%	1	162	-65.845%
2026-01-05	25.0000	25.8000	25.0000	25.3000	-18.754%	8	155	-59.486%
2025-12-31	30.9300	31.1400	30.9300	31.1400	+3.113%	2	155	-67.084%
2025-12-30	30.2000	30.2000	30.2000	30.2000	+3.887%	2	155	-66.060%
2025-12-26	29.0700	29.0700	29.0700	29.0700	-2.515%	23	153	-64.740%
2025-12-23	29.4400	29.8200	29.4400	29.8200	-10.585%	4	153	-65.627%
2025-12-19	33.3500	33.3500	33.3500	33.3500	-10.590%	2	156	-69.265%
2025-12-18	37.3000	37.3000	37.3000	37.3000	+11.343%	2	154	-72.520%
2025-12-15	33.5000	33.5000	33.5000	33.5000	-22.418%	1	154	-69.403%
2025-12-10	43.2000	43.2000	43.1800	43.1800	+8.356%	15	153	-76.262%
2025-12-09	39.8500	39.8500	39.8500	39.8500	-3.441%	7	168	-74.279%
2025-12-03	41.2700	41.2700	41.2700	41.2700	+4.481%	2	161	-75.164%
2025-12-02	39.5000	39.5000	39.5000	39.5000	-6.730%	9	163	-74.051%
2025-11-25	40.2700	42.3500	40.2700	42.3500	+4.182%	4	157	-75.797%
2025-11-24	40.5000	40.6500	40.4500	40.6500	+12.510%	16	155	-74.785%
2025-11-20	36.1300	36.1300	36.1300	36.1300	-6.881%	1	146	-71.630%
2025-11-17	38.8000	38.8000	38.8000	38.8000	+10.009%	1	147	-73.582%
2025-11-11	35.2700	35.2700	35.2700	35.2700	+0.341%	1	148	-70.938%
2025-11-10	35.1500	35.1500	35.1500	35.1500	+1.297%	2	148	-70.839%
2025-10-27	34.7000	34.7000	34.7000	34.7000	-0.488%	10	160	-70.461%
2025-10-24	33.4500	34.8700	33.4500	34.8700	+0.780%	11	160	-70.605%
2025-10-21	34.6000	34.6000	34.6000	34.6000	-6.106%	7	150	-70.376%
2025-10-08	36.8500	36.8500	36.8500	36.8500	-3.382%	1	143	-72.185%
2025-10-07	38.1400	38.1400	38.1400	38.1400	-5.006%	1	144	-73.125%
2025-10-06	40.1500	40.1500	40.1500	40.1500	+3.559%	1	144	-74.471%
2025-10-03	38.7700	38.7700	38.7700	38.7700	+1.359%	1	143	-73.562%
2025-10-01	38.2500	38.2500	38.2500	38.2500	-3.991%	1	143	-73.203%
2025-09-30	39.8400	39.8400	39.8400	39.8400	-2.113%	1	142	-74.272%
2025-09-29	40.6000	40.7000	40.6000	40.7000	+12.276%	2	141	-74.816%
2025-09-23	36.5500	36.5500	36.2500	36.2500	-4.177%	18	139	-71.724%
2025-09-19	37.8300	37.8300	37.8300	37.8300	-8.733%	1	121	-72.905%
2025-09-16	41.4500	41.4500	41.4500	41.4500	-10.184%	1	121	-75.271%
2025-09-11	43.4700	46.1500	43.4700	46.1500	-4.747%	3	120	-77.790%
2025-09-05	48.4500	48.4500	48.4500	48.4500	+7.667%	2	119	-78.844%
2025-09-04	45.1500	45.2000	45.0000	45.0000	-5.720%	3	117	-77.222%
2025-08-28	47.7300	47.7300	47.7300	47.7300	-0.975%	2	117	-78.525%
2025-08-11	48.2000	48.2000	48.2000	48.2000	-0.864%	1	119	-78.734%
2025-08-08	48.4600	48.6200	48.2500	48.6200	-3.704%	6	118	-78.918%
2025-08-07	50.4800	50.4900	50.4800	50.4900	+2.664%	2	112	-79.699%
2025-08-06	49.1800	49.1800	49.1800	49.1800	-3.246%	1	110	-79.158%
2025-07-28	50.9700	50.9700	50.8200	50.8300	-1.797%	15	109	-79.835%
2025-07-24	51.7600	51.7600	51.7600	51.7600	-6.570%	1	101	-80.197%
2025-07-21	54.7000	55.4000	51.5500	55.4000	+1.558%	45	100	-81.498%
2025-07-17	54.5500	54.5500	54.5500	54.5500	-24.727%	1	55	-81.210%
2025-06-16	72.2100	72.4700	72.2100	72.4700	+9.687%	4	54	-85.856%
2025-05-28	66.5000	66.6600	65.6000	66.0700	-33.930%	108	53	-84.486%
2025-03-28	100.0000	100.0000	100.0000	100.0000	0.000%	2	1	-89.750%