Dark

CEG20270115C270
CEG Jan 15 2027 270.00 Call (CEG270115C00270000)
option OPRA

EOD

Jul 1, 2026

22.50-22.945%(-6.70)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.0000	27.0000	22.0000	22.5000	-22.945%	98	510	0.000%
2026-06-30	31.0000	32.0000	28.4900	29.2000	-17.280%	12	444	-22.945%
2026-06-29	34.5000	35.3000	33.9000	35.3000	-6.860%	106	441	-36.261%
2026-06-26	38.7000	38.7000	37.9000	37.9000	-11.983%	2	346	-40.633%
2026-06-25	43.2000	43.2000	43.0600	43.0600	+4.769%	2	345	-47.747%
2026-06-24	41.8500	43.5000	41.1000	41.1000	-7.432%	4	343	-45.255%
2026-06-23	44.4000	44.4000	44.4000	44.4000	+1.602%	2	344	-49.324%
2026-06-22	47.6000	47.6000	43.7000	43.7000	-3.744%	5	346	-48.513%
2026-06-18	44.6200	50.3000	44.6200	45.4000	+9.398%	14	353	-50.441%
2026-06-17	43.6500	43.6500	41.5000	41.5000	+0.242%	7	353	-45.783%
2026-06-16	39.0700	42.1100	39.0700	41.4000	+4.810%	5	352	-45.652%
2026-06-15	37.6000	39.5000	37.6000	39.5000	+16.864%	9	354	-43.038%
2026-06-12	33.8000	33.8000	33.8000	33.8000	+7.302%	1	356	-33.432%
2026-06-11	30.3100	31.5000	30.3100	31.5000	+5.457%	3	357	-28.571%
2026-06-10	32.8300	32.8300	29.3300	29.8700	-12.147%	10	358	-24.674%
2026-06-09	31.9000	34.0000	31.9000	34.0000	0.000%	3	352	-33.824%
2026-06-08	36.1000	36.1700	34.0000	34.0000	-6.388%	8	349	-33.824%
2026-06-05	38.9500	38.9500	36.3200	36.3200	-12.058%	10	348	-38.051%
2026-06-04	41.3000	41.3000	41.3000	41.3000	-5.858%	1	344	-45.521%
2026-06-03	45.5000	46.0000	43.8000	43.8700	-9.360%	22	344	-48.712%
2026-06-02	46.3000	49.7000	41.8200	48.4000	+10.629%	31	344	-53.512%
2026-06-01	49.2000	49.6000	43.0500	43.7500	-24.308%	25	329	-48.571%
2026-05-29	57.3000	57.8000	57.3000	57.8000	+5.532%	20	312	-61.073%
2026-05-28	54.7700	54.7700	54.7700	54.7700	-8.304%	1	312	-58.919%
2026-05-27	59.7300	59.7300	59.7300	59.7300	-16.602%	1	312	-62.330%
2026-05-26	74.0000	74.5000	71.6200	71.6200	+16.873%	12	312	-68.584%
2026-05-22	63.4000	63.4000	61.2800	61.2800	+6.021%	20	306	-63.283%
2026-05-21	57.8000	57.8000	57.8000	57.8000	+8.240%	10	306	-61.073%
2026-05-20	49.8000	53.4000	49.7000	53.4000	+36.433%	25	306	-57.865%
2026-05-19	39.1500	40.1300	39.1400	39.1400	-3.477%	15	301	-42.514%
2026-05-18	43.0000	43.0000	40.2700	40.5500	-13.076%	10	301	-44.513%
2026-05-15	46.6600	46.9000	46.4000	46.6500	-8.169%	77	301	-51.768%
2026-05-14	51.5000	52.0000	50.5900	50.8000	+0.276%	106	237	-55.709%
2026-05-13	51.4000	53.0000	48.0000	50.6600	-35.051%	34	120	-55.586%
2026-05-11	78.0000	78.0000	78.0000	78.0000	+1.299%	1	120	-71.154%
2026-05-08	77.0000	77.0000	77.0000	77.0000	-9.198%	1	120	-70.779%
2026-04-27	80.0000	84.8000	80.0000	84.8000	+5.342%	5	120	-73.467%
2026-04-24	64.3600	80.5000	64.3600	80.5000	+33.389%	3	122	-72.050%
2026-04-22	56.9000	60.3500	56.9000	60.3500	+12.909%	3	123	-62.717%
2026-04-21	55.1200	55.1200	53.4500	53.4500	-13.567%	2	123	-57.905%
2026-04-20	61.8400	61.8400	61.8400	61.8400	-16.792%	3	123	-63.616%
2026-04-17	74.3200	74.3200	74.3200	74.3200	+11.307%	3	126	-69.726%
2026-04-14	66.7700	66.7700	66.7700	66.7700	+11.749%	1	123	-66.302%
2026-04-10	59.7500	59.7500	59.7500	59.7500	+9.152%	1	123	-62.343%
2026-04-06	54.7400	54.7400	54.7400	54.7400	-5.945%	1	123	-58.897%
2026-04-01	59.3900	59.3900	58.0000	58.2000	+4.582%	12	122	-61.340%
2026-03-31	59.7000	59.7000	55.1000	55.6500	-23.082%	6	121	-59.569%
2026-03-30	72.3500	72.3500	72.3500	72.3500	+4.855%	1	120	-68.901%
2026-03-26	66.8000	69.0000	66.8000	69.0000	-9.686%	2	119	-67.391%
2026-03-25	76.4000	76.4000	76.4000	76.4000	+11.974%	2	119	-70.550%
2026-03-23	68.2300	68.2300	68.2300	68.2300	-5.890%	1	119	-67.023%
2026-03-20	72.5000	72.5000	72.5000	72.5000	-9.477%	1	118	-68.966%
2026-03-19	80.0900	80.0900	80.0900	80.0900	+8.332%	1	117	-71.907%
2026-03-11	73.9300	73.9300	73.9300	73.9300	-16.463%	5	116	-69.566%
2026-03-09	83.0000	88.5000	83.0000	88.5000	-4.448%	2	111	-74.576%
2026-03-06	92.6200	92.6200	92.6200	92.6200	-2.505%	1	111	-75.707%
2026-03-05	95.0000	95.0000	95.0000	95.0000	+3.712%	2	110	-76.316%
2026-03-04	91.6000	91.6000	91.6000	91.6000	-2.553%	1	110	-75.437%
2026-02-27	93.8000	94.0000	93.6000	94.0000	+5.737%	8	111	-76.064%
2026-02-26	80.5000	88.9000	80.5000	88.9000	-2.308%	16	109	-74.691%
2026-02-25	89.0000	91.0000	89.0000	91.0000	+10.719%	5	121	-75.275%
2026-02-24	77.1000	82.1900	77.1000	82.1900	+17.414%	25	121	-72.624%
2026-02-20	70.3900	70.3900	68.1500	70.0000	-4.853%	5	111	-67.857%
2026-02-18	73.5700	73.5700	73.5700	73.5700	-0.595%	10	110	-69.417%
2026-02-17	76.1400	76.1400	74.0100	74.0100	+31.690%	3	100	-69.599%
2026-02-12	58.9500	58.9500	56.2000	56.2000	-4.096%	13	100	-59.964%
2026-02-11	54.1000	58.6000	54.1000	58.6000	+4.830%	10	94	-61.604%
2026-02-10	55.7000	56.2000	55.5000	55.9000	+2.475%	23	90	-59.750%
2026-02-09	54.5500	54.5500	54.5500	54.5500	+17.565%	2	67	-58.753%
2026-02-06	42.2600	46.4000	42.2600	46.4000	+16.000%	4	67	-51.509%
2026-02-05	43.0000	43.0000	40.0000	40.0000	-6.760%	3	67	-43.750%
2026-02-04	51.0000	51.0000	42.9000	42.9000	-16.211%	4	67	-47.552%
2026-02-03	52.3300	52.3300	51.2000	51.2000	-7.246%	4	67	-56.055%
2026-02-02	55.2000	55.2000	55.2000	55.2000	-15.725%	1	68	-59.239%
2026-01-29	65.5000	65.5000	65.5000	65.5000	+0.614%	1	68	-65.649%
2026-01-28	68.3000	68.3000	65.1000	65.1000	-0.611%	2	68	-65.438%
2026-01-27	65.5000	65.5000	65.5000	65.5000	+1.346%	1	68	-65.649%
2026-01-26	65.0000	65.0000	64.6300	64.6300	-6.333%	4	69	-65.186%
2026-01-23	69.0000	69.0000	69.0000	69.0000	-13.317%	1	70	-67.391%
2026-01-16	85.2500	85.2500	79.6000	79.6000	-24.906%	2	69	-71.734%
2026-01-09	106.0000	106.0000	106.0000	106.0000	-19.269%	1	69	-78.774%
2026-01-02	134.2000	134.2000	130.5000	131.3000	+7.711%	5	69	-82.864%
2025-12-30	121.9000	121.9000	121.9000	121.9000	-0.082%	1	67	-81.542%
2025-12-19	124.0000	124.0000	122.0000	122.0000	+13.488%	2	67	-81.557%
2025-12-17	107.5000	107.5000	107.5000	107.5000	-11.377%	1	67	-79.070%
2025-12-12	121.3000	121.3000	121.3000	121.3000	-4.863%	2	67	-81.451%
2025-12-11	126.0000	127.5000	126.0000	127.5000	+1.440%	2	67	-82.353%
2025-12-05	125.6900	125.6900	125.6900	125.6900	-0.444%	3	67	-82.099%
2025-11-26	126.2500	126.2500	126.2500	126.2500	+11.726%	1	64	-82.178%
2025-11-21	113.0000	113.0000	113.0000	113.0000	-7.755%	1	64	-80.088%
2025-11-11	122.5000	122.5000	122.5000	122.5000	-5.303%	1	64	-81.633%
2025-11-10	129.3600	129.3600	129.3600	129.3600	+2.667%	1	64	-82.607%
2025-11-06	126.0000	126.0000	126.0000	126.0000	-17.323%	1	64	-82.143%
2025-10-29	152.4000	152.4000	152.4000	152.4000	-2.433%	1	64	-85.236%
2025-10-27	156.0000	156.2000	156.0000	156.2000	+9.614%	2	66	-85.595%
2025-10-24	142.5000	142.5000	142.5000	142.5000	+11.546%	1	66	-84.211%
2025-10-21	127.7500	127.7500	127.7500	127.7500	-22.373%	1	66	-82.387%
2025-10-15	168.5000	168.5000	164.5700	164.5700	+9.787%	2	67	-86.328%
2025-10-13	149.9000	149.9000	149.9000	149.9000	+61.356%	1	68	-84.990%
2025-09-12	92.9000	92.9000	92.9000	92.9000	+0.162%	1	68	-75.780%
2025-09-11	92.7500	92.7500	92.7500	92.7500	+4.097%	1	68	-75.741%
2025-09-10	89.1000	89.1000	89.1000	89.1000	-2.431%	1	69	-74.747%
2025-08-20	90.2800	91.3200	90.2800	91.3200	-6.826%	4	70	-75.361%
2025-08-19	98.0100	98.0100	98.0100	98.0100	-6.121%	1	70	-77.043%
2025-08-13	104.4000	104.4000	104.4000	104.4000	-4.396%	1	70	-78.448%
2025-08-11	109.2000	109.2000	109.2000	109.2000	-11.593%	1	70	-79.396%
2025-07-30	117.7000	123.5200	117.7000	123.5200	+11.732%	5	70	-81.784%
2025-07-29	116.0100	116.0100	110.5500	110.5500	+2.818%	2	70	-79.647%
2025-07-25	107.5200	107.5200	107.5200	107.5200	-2.014%	1	69	-79.074%
2025-07-23	109.7300	109.7300	109.7300	109.7300	+3.441%	1	69	-79.495%
2025-07-21	106.0100	106.0800	106.0100	106.0800	-1.987%	4	69	-78.790%
2025-07-18	108.0000	108.5000	108.0000	108.2300	+11.577%	10	71	-79.211%
2025-07-16	95.9500	97.0000	95.3600	97.0000	-5.825%	3	71	-76.804%
2025-07-07	103.0000	103.0000	103.0000	103.0000	+7.561%	1	72	-78.155%
2025-07-01	95.7600	95.7600	95.7600	95.7600	-10.337%	2	75	-76.504%
2025-06-27	106.8000	106.8000	106.8000	106.8000	+1.338%	1	75	-78.933%
2025-06-23	105.3900	105.3900	105.3900	105.3900	+7.376%	1	75	-78.651%
2025-06-17	98.1500	98.1500	98.1500	98.1500	+7.503%	2	75	-77.076%
2025-06-11	91.3000	91.3000	91.3000	91.3000	-7.497%	1	75	-75.356%
2025-06-04	98.7000	98.7000	98.7000	98.7000	-19.756%	1	74	-77.204%
2025-06-03	119.5900	123.0000	119.5900	123.0000	+28.392%	6	74	-81.707%
2025-05-23	94.1000	95.8000	93.2400	95.8000	+15.283%	6	78	-76.514%
2025-05-22	83.1000	83.1000	83.1000	83.1000	-4.030%	2	78	-72.924%
2025-05-21	86.5900	86.5900	86.5900	86.5900	+2.352%	2	78	-74.015%
2025-05-19	84.6000	84.6000	84.6000	84.6000	-1.856%	4	78	-73.404%
2025-05-16	86.2000	86.2000	86.2000	86.2000	-1.822%	2	74	-73.898%
2025-05-13	87.8000	87.8000	87.8000	87.8000	+17.239%	1	75	-74.374%
2025-05-09	74.8900	74.8900	74.8900	74.8900	-2.360%	4	76	-69.956%
2025-05-08	76.7000	76.7000	76.7000	76.7000	-3.303%	3	76	-70.665%
2025-05-06	76.1500	81.2000	76.1500	79.3200	+36.265%	18	73	-71.634%
2025-05-05	58.6500	58.6500	58.2100	58.2100	-0.325%	11	70	-61.347%
2025-05-02	58.4000	58.4000	58.4000	58.4000	+71.765%	8	70	-61.473%
2025-04-22	34.0000	34.0000	34.0000	34.0000	-17.755%	3	66	-33.824%
2025-04-15	41.3400	41.3400	41.3400	41.3400	-3.389%	4	66	-45.573%
2025-04-11	42.7900	42.7900	42.7900	42.7900	+55.600%	2	62	-47.418%
2025-04-07	27.5000	27.5000	27.5000	27.5000	+8.782%	2	62	-18.182%
2025-04-04	26.8400	26.8400	25.2800	25.2800	-25.207%	8	62	-10.997%
2025-04-03	33.8000	33.8000	33.8000	33.8000	-1.170%	2	60	-33.432%
2025-04-01	34.2000	34.2000	34.2000	34.2000	-32.277%	4	60	-34.211%
2025-03-25	50.5000	50.5000	50.5000	50.5000	+1.202%	1	56	-55.446%
2025-03-24	49.9000	49.9000	49.9000	49.9000	+10.618%	1	56	-54.910%
2025-03-19	42.9000	45.1100	42.9000	45.1100	-1.721%	5	57	-50.122%
2025-03-17	45.9000	45.9000	45.9000	45.9000	+2.455%	1	53	-50.980%
2025-03-13	44.8000	44.8000	44.8000	44.8000	+19.467%	4	49	-49.777%
2025-03-10	35.9000	37.5000	35.9000	37.5000	-43.182%	4	49	-40.000%
2025-02-25	71.3000	71.3000	66.0000	66.0000	-10.448%	4	48	-65.909%
2025-02-24	73.0000	73.7000	73.0000	73.7000	-32.694%	3	48	-69.471%
2025-02-07	109.5000	109.5000	109.5000	109.5000	+4.286%	6	48	-79.452%
2025-01-30	105.0000	105.0000	105.0000	105.0000	+15.971%	1	51	-78.571%
2025-01-29	90.5400	90.5400	90.5400	90.5400	+16.077%	1	51	-75.149%
2025-01-28	79.4000	79.4000	78.0000	78.0000	-6.363%	2	51	-71.154%
2025-01-27	91.0000	91.0000	83.3000	83.3000	-38.360%	6	51	-72.989%
2025-01-24	135.1400	135.1400	135.1400	135.1400	+18.026%	2	51	-83.351%
2025-01-21	116.4000	116.4000	114.5000	114.5000	+5.433%	2	56	-80.349%
2025-01-17	108.6000	108.6000	108.6000	108.6000	+9.908%	12	56	-79.282%
2025-01-15	96.1000	98.8100	96.1000	98.8100	+8.131%	3	56	-77.229%
2025-01-14	85.0000	91.3800	85.0000	91.3800	-10.412%	7	55	-75.378%
2025-01-10	89.0000	102.0000	89.0000	102.0000	+47.399%	22	55	-77.941%
2025-01-06	65.5500	69.2000	65.5500	69.2000	+10.016%	25	49	-67.486%
2025-01-03	62.9000	62.9000	62.9000	62.9000	+23.333%	4	67	-64.229%
2025-01-02	51.0000	51.0000	51.0000	51.0000	+14.607%	1	65	-55.882%
2024-12-27	43.3000	44.5000	43.3000	44.5000	-4.198%	8	65	-49.438%
2024-12-26	46.4500	46.4500	46.4500	46.4500	-8.020%	1	65	-51.561%
2024-12-17	50.5000	50.5000	50.5000	50.5000	-12.630%	2	64	-55.446%
2024-12-12	57.8000	57.8000	57.8000	57.8000	-9.574%	4	64	-61.073%
2024-12-04	63.9200	63.9200	63.9200	63.9200	-1.933%	1	68	-64.800%
2024-11-27	65.1800	65.1800	65.1800	65.1800	+23.447%	1	68	-65.480%
2024-11-20	52.5000	52.8000	52.5000	52.8000	+2.924%	8	68	-57.386%
2024-11-18	51.3000	51.3000	51.3000	51.3000	+12.254%	9	61	-56.140%
2024-11-15	45.7000	45.7000	45.7000	45.7000	-4.433%	6	52	-50.766%
2024-11-12	48.9000	48.9000	47.8200	47.8200	-10.281%	3	49	-52.949%
2024-11-06	53.3000	53.3000	53.3000	53.3000	-0.929%	1	48	-57.786%
2024-11-04	51.5000	53.8000	51.5000	53.8000	-29.071%	4	48	-58.178%
2024-10-31	75.8500	75.8500	75.8500	75.8500	-1.545%	1	45	-70.336%
2024-10-24	77.0400	77.0400	77.0400	77.0400	-1.672%	5	44	-70.794%
2024-10-22	78.3200	78.3500	78.3200	78.3500	-3.865%	10	45	-71.283%
2024-10-21	81.5000	81.5000	81.5000	81.5000	-0.184%	3	40	-72.393%
2024-10-16	81.6500	81.6500	81.6500	81.6500	+9.966%	1	37	-72.443%
2024-10-11	74.2500	74.2500	74.2500	74.2500	+0.135%	2	36	-69.697%
2024-10-09	75.4000	76.0000	74.1500	74.1500	-17.428%	5	35	-69.656%
2024-10-04	88.1600	89.8000	88.1600	89.8000	+8.848%	10	35	-74.944%
2024-10-03	82.5000	82.5000	82.5000	82.5000	+17.354%	1	34	-72.727%
2024-09-30	70.3000	70.3000	70.3000	70.3000	-4.093%	25	33	-67.994%
2024-09-25	73.3000	73.3000	73.3000	73.3000	-9.506%	3	9	-69.304%
2024-09-23	75.4000	81.0000	75.4000	81.0000	+118.329%	6	6	-72.222%
2024-09-19	37.1000	37.1000	37.1000	37.1000	+7.849%	1	2	-39.353%
2024-09-18	34.4000	34.4000	34.4000	34.4000	0.000%	1	1	-34.593%

.dark-mode .SHF6G8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHF6G8{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115C270CEG Jan 15 2027 270.00 Call (CEG270115C00270000)option OPRA

CEG20270115C270
CEG Jan 15 2027 270.00 Call (CEG270115C00270000)
option OPRA