Dark

GE20270115P320
GE Jan 15 2027 320.00 Put (GE270115P00320000)
option OPRA

EOD

Aug 27, 2026

16.40+19.273%(+2.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	16.4000	16.4000	16.4000	16.4000	+19.273%	4	1,320	0.000%
2026-08-26	13.9500	13.9500	13.7500	13.7500	-11.290%	4	1,324	+19.273%
2026-08-25	15.5000	15.5000	15.5000	15.5000	-10.145%	7	1,321	+5.806%
2026-08-24	16.6000	17.2500	16.5500	17.2500	+9.873%	56	1,314	-4.928%
2026-08-21	15.2500	15.7000	15.2000	15.7000	-5.706%	27	1,332	+4.459%
2026-08-20	14.3000	16.6500	14.1000	16.6500	+22.426%	61	1,317	-1.502%
2026-08-19	10.5000	13.6500	10.5000	13.6000	+36.683%	25	1,307	+20.588%
2026-08-18	10.0000	10.0000	9.8500	9.9500	-3.210%	17	1,291	+64.824%
2026-08-17	10.3000	10.3000	9.8100	10.2800	-8.622%	22	1,278	+59.533%
2026-08-14	12.0500	12.0500	11.2500	11.2500	-11.417%	19	1,278	+45.778%
2026-08-13	12.8000	12.8000	12.5000	12.7000	+9.483%	15	1,275	+29.134%
2026-08-11	11.7000	11.7000	11.6000	11.6000	-5.691%	2	1,266	+41.379%
2026-08-10	12.1500	12.7000	12.1500	12.3000	+2.500%	28	1,266	+33.333%
2026-08-07	11.4000	12.2500	11.4000	12.0000	+6.195%	33	1,250	+36.667%
2026-08-06	10.4500	11.4000	10.4500	11.3000	+5.116%	35	1,239	+45.133%
2026-08-05	10.3900	10.7500	10.3900	10.7500	-5.035%	24	1,238	+52.558%
2026-08-04	12.4700	12.4700	11.3200	11.3200	-17.673%	34	1,232	+44.876%
2026-08-03	14.7900	14.7900	13.7500	13.7500	-10.423%	7	1,238	+19.273%
2026-07-31	15.8000	15.8000	15.2500	15.3500	-11.527%	11	1,238	+6.840%
2026-07-30	17.3500	17.3500	17.3500	17.3500	-6.469%	6	1,235	-5.476%
2026-07-29	17.2500	18.5500	17.1000	18.5500	+19.677%	7	1,234	-11.590%
2026-07-28	15.3500	16.0000	15.3500	15.5000	-3.125%	18	1,233	+5.806%
2026-07-27	16.5000	16.5000	15.9500	16.0000	-11.846%	131	1,222	+2.500%
2026-07-24	16.9500	18.4000	16.9000	18.1500	-4.724%	61	1,187	-9.642%
2026-07-23	19.2000	19.2000	19.0500	19.0500	-10.142%	3	1,189	-13.911%
2026-07-22	21.2000	21.2000	21.2000	21.2000	-0.935%	1	1,189	-22.642%
2026-07-20	19.6500	21.4000	19.6500	21.4000	+12.336%	17	1,188	-23.364%
2026-07-17	17.9000	19.0500	17.9000	19.0500	-4.271%	59	1,174	-13.911%
2026-07-16	20.1800	21.5000	19.9000	19.9000	+10.864%	10	1,172	-17.588%
2026-07-15	18.0000	18.6500	17.9500	17.9500	-6.753%	24	1,175	-8.635%
2026-07-14	17.6500	19.2500	17.6500	19.2500	-1.028%	13	1,172	-14.805%
2026-07-13	18.3500	19.4500	18.3500	19.4500	+8.964%	13	1,173	-15.681%
2026-07-10	19.3000	19.3000	17.8000	17.8500	-1.108%	8	1,166	-8.123%
2026-07-09	18.1500	18.2000	17.8500	18.0500	-5.050%	6	1,165	-9.141%
2026-07-08	18.6500	19.2500	18.4500	19.0100	+15.212%	62	1,161	-13.730%
2026-07-07	16.8000	16.8000	15.9600	16.5000	+21.681%	32	1,133	-0.606%
2026-07-06	14.4400	14.4400	13.5600	13.5600	-7.440%	28	1,121	+20.944%
2026-07-02	13.9500	14.6500	13.7000	14.6500	+0.342%	16	1,110	+11.945%
2026-07-01	14.5200	14.7000	14.5200	14.6000	-12.836%	9	1,110	+12.329%
2026-06-30	15.6200	16.7500	15.4000	16.7500	+4.037%	933	1,115	-2.090%
2026-06-29	16.1000	16.1000	16.1000	16.1000	-6.395%	10	279	+1.863%
2026-06-25	15.7000	17.2000	15.6500	17.2000	-8.120%	24	279	-4.651%
2026-06-24	18.4500	18.7200	17.7000	18.7200	-10.644%	23	263	-12.393%
2026-06-23	21.2000	21.2000	20.1000	20.9500	+7.436%	12	261	-21.718%
2026-06-22	19.5000	19.6500	19.2400	19.5000	-1.664%	24	250	-15.897%
2026-06-18	19.3500	20.0000	19.3500	19.8300	+3.281%	71	205	-17.297%
2026-06-17	20.6000	20.6000	19.2000	19.2000	-9.005%	19	205	-14.583%
2026-06-16	22.3000	22.3500	21.1000	21.1000	-11.345%	12	205	-22.275%
2026-06-15	23.8700	23.8700	23.6000	23.8000	-12.177%	7	207	-31.092%
2026-06-12	29.6000	29.7100	27.1000	27.1000	-17.629%	11	208	-39.483%
2026-06-10	33.3000	33.3000	32.7000	32.9000	+12.287%	11	211	-50.152%
2026-06-09	30.0000	30.0000	29.3000	29.3000	-10.671%	5	213	-44.027%
2026-06-08	32.5000	32.8000	32.5000	32.8000	+7.365%	9	214	-50.000%
2026-06-05	30.3500	30.5500	30.3500	30.5500	-14.784%	2	212	-46.318%
2026-06-03	35.4500	35.8500	35.4500	35.8500	+11.717%	3	211	-54.254%
2026-05-29	32.2500	32.8500	32.0900	32.0900	-4.437%	33	209	-48.894%
2026-05-28	35.9100	35.9100	33.5300	33.5800	-25.659%	128	209	-51.161%
2026-05-14	45.1700	45.1700	45.1700	45.1700	+0.066%	1	161	-63.693%
2026-05-13	45.2000	45.2000	45.1400	45.1400	+4.855%	2	160	-63.669%
2026-05-11	43.0500	43.0500	43.0500	43.0500	-15.339%	2	160	-61.905%
2026-05-05	50.8500	50.8500	50.8500	50.8500	+3.670%	1	159	-67.748%
2026-05-01	49.0500	49.0500	49.0500	49.0500	-6.961%	1	159	-66.565%
2026-04-28	52.7200	52.7200	52.7200	52.7200	-1.642%	1	159	-68.892%
2026-04-27	53.6000	53.6000	53.6000	53.6000	-6.783%	22	160	-69.403%
2026-04-22	57.5000	57.5000	57.5000	57.5000	+48.771%	1	138	-71.478%
2026-04-17	39.0800	39.0800	38.6500	38.6500	+1.577%	2	138	-57.568%
2026-04-15	38.0500	38.0500	38.0500	38.0500	+3.678%	1	137	-56.899%
2026-04-14	36.7000	36.7500	36.6500	36.7000	-12.306%	26	137	-55.313%
2026-04-13	41.9500	41.9500	41.8500	41.8500	+1.701%	14	134	-60.812%
2026-04-10	41.5500	41.7000	41.1500	41.1500	+4.046%	12	133	-60.146%
2026-04-09	41.0000	41.0000	39.5500	39.5500	-3.064%	2	144	-58.534%
2026-04-08	42.2000	42.2000	40.5500	40.8000	-26.486%	4	143	-59.804%
2026-04-02	55.5000	55.5000	55.5000	55.5000	+12.690%	1	143	-70.450%
2026-04-01	49.2000	49.4500	49.2000	49.2500	-2.282%	4	143	-66.701%
2026-03-26	50.1500	50.4000	50.1500	50.4000	+5.439%	2	143	-67.460%
2026-03-23	46.0000	47.8500	46.0000	47.8000	-13.170%	16	143	-65.690%
2026-03-20	52.4500	55.0500	52.1000	55.0500	+7.625%	5	138	-70.209%
2026-03-19	51.2500	51.4500	51.1500	51.1500	+14.302%	3	134	-67.937%
2026-03-18	44.2500	44.9500	44.2500	44.7500	+1.820%	4	131	-63.352%
2026-03-16	43.6500	43.9500	43.6500	43.9500	-3.194%	9	127	-62.685%
2026-03-13	44.2500	45.4000	44.2500	45.4000	+3.771%	14	127	-63.877%
2026-03-12	41.1500	43.7500	41.1000	43.7500	+22.207%	3	123	-62.514%
2026-03-11	36.0400	36.0400	35.6700	35.8000	+6.074%	6	122	-54.190%
2026-03-10	36.9700	36.9700	33.7500	33.7500	-10.809%	4	120	-51.407%
2026-03-09	41.8500	41.8500	37.8400	37.8400	-0.421%	4	119	-56.660%
2026-03-06	38.0000	38.0000	38.0000	38.0000	+4.914%	1	119	-56.842%
2026-03-05	36.2200	36.2200	36.2200	36.2200	+22.489%	1	118	-54.721%
2026-02-27	29.5700	29.5700	29.5700	29.5700	-0.772%	4	117	-44.538%
2026-02-24	29.8000	29.8000	29.3900	29.8000	-1.030%	7	113	-44.966%
2026-02-23	30.3200	30.3200	30.1100	30.1100	+2.624%	2	108	-45.533%
2026-02-20	29.6000	29.6000	29.3400	29.3400	-6.531%	5	106	-44.104%
2026-02-19	31.3900	31.3900	31.3900	31.3900	-3.712%	8	107	-47.754%
2026-02-18	32.6000	32.6000	32.6000	32.6000	-1.629%	1	99	-49.693%
2026-02-17	33.2000	33.2000	33.1400	33.1400	-13.877%	5	98	-50.513%
2026-02-11	38.2000	38.4800	38.2000	38.4800	+2.998%	6	99	-57.380%
2026-02-10	37.3600	37.3600	37.3600	37.3600	+7.821%	1	99	-56.103%
2026-02-09	34.6500	34.6500	34.6500	34.6500	-2.394%	1	98	-52.670%
2026-02-06	36.8500	36.8500	35.5000	35.5000	-13.688%	8	97	-53.803%
2026-02-05	41.1300	41.1300	41.1300	41.1300	-3.337%	1	94	-60.126%
2026-02-04	42.5500	42.5500	42.5500	42.5500	-8.887%	2	94	-61.457%
2026-01-29	46.7000	46.7000	46.7000	46.7000	+3.778%	1	92	-64.882%
2026-01-27	45.1500	45.1500	45.0000	45.0000	+1.124%	2	93	-63.556%
2026-01-22	44.5000	44.5000	44.5000	44.5000	+24.825%	1	92	-63.146%
2026-01-20	35.0000	35.8000	34.3500	35.6500	-0.140%	4	91	-53.997%
2026-01-16	35.7000	35.7000	35.7000	35.7000	+1.277%	1	89	-54.062%
2026-01-15	35.2500	35.2500	35.2500	35.2500	-2.678%	1	89	-53.475%
2026-01-14	35.8000	36.2200	35.8000	36.2200	+6.844%	2	88	-54.721%
2026-01-13	33.9000	33.9000	33.9000	33.9000	-4.237%	1	87	-51.622%
2026-01-12	35.4000	35.4000	35.4000	35.4000	-1.393%	1	86	-53.672%
2026-01-09	35.9000	35.9000	35.9000	35.9000	+5.588%	18	85	-54.318%
2026-01-08	34.0000	34.0000	34.0000	34.0000	+1.493%	1	67	-51.765%
2026-01-07	33.4000	33.5000	33.4000	33.5000	-0.741%	3	66	-51.045%
2026-01-05	34.0000	34.0000	33.4500	33.7500	-14.340%	17	51	-51.407%
2025-12-30	39.4000	39.4000	39.4000	39.4000	+3.087%	2	51	-58.376%
2025-12-23	38.6000	39.4000	38.2200	38.2200	-29.222%	4	49	-57.091%
2025-11-25	54.0000	54.0000	54.0000	54.0000	+4.753%	3	46	-69.630%
2025-11-24	51.5000	51.5500	51.5000	51.5500	-3.717%	2	46	-68.186%
2025-09-29	53.5400	53.5400	53.5400	53.5400	+15.388%	1	44	-69.369%
2025-09-23	46.5000	46.5000	46.3500	46.4000	-6.073%	33	44	-64.655%
2025-09-18	52.0300	52.0300	49.4000	49.4000	-12.952%	4	21	-66.802%
2025-09-04	56.7500	56.7500	56.7500	56.7500	-9.345%	1	20	-71.101%
2025-08-26	62.6000	62.6000	62.6000	62.6000	0.000%	20	20	-73.802%