Dark

CEG20270115C310
CEG Jan 15 2027 310.00 Call (CEG270115C00310000)
option OPRA

EOD

Oct 1, 2026

10.85+33.951%(+2.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.4000	12.4000	9.8100	10.8500	+33.951%	8	449	0.000%
2026-09-30	8.4000	8.5000	7.8300	8.1000	-27.027%	8	449	+33.951%
2026-09-29	11.1800	13.0000	10.9000	11.1000	+1.835%	62	451	-2.252%
2026-09-25	11.2000	11.4300	10.6000	10.9000	0.000%	13	461	-0.459%
2026-09-24	9.8400	10.9000	9.8400	10.9000	-0.819%	6	453	-0.459%
2026-09-23	10.3400	10.9900	10.3000	10.9900	-6.229%	3	453	-1.274%
2026-09-22	11.6700	11.9500	11.6700	11.7200	-0.340%	14	451	-7.423%
2026-09-21	10.8000	12.0100	10.8000	11.7600	+17.600%	23	452	-7.738%
2026-09-18	10.0000	10.0000	10.0000	10.0000	-15.254%	3	449	+8.500%
2026-09-17	11.8000	13.9000	11.3000	11.8000	+16.256%	22	448	-8.051%
2026-09-16	11.0000	11.0000	10.1500	10.1500	-12.500%	6	440	+6.897%
2026-09-15	13.3800	13.3800	11.4800	11.6000	-14.074%	16	437	-6.466%
2026-09-14	16.3000	16.7600	13.4000	13.5000	-40.789%	188	437	-19.630%
2026-09-11	23.7400	23.7400	22.8000	22.8000	-16.484%	3	469	-52.412%
2026-09-09	27.6200	27.6200	27.3000	27.3000	-11.622%	19	469	-60.256%
2026-09-08	31.2000	31.2000	30.8900	30.8900	+14.407%	2	450	-64.875%
2026-09-04	21.1700	27.0000	21.1700	27.0000	+29.001%	57	448	-59.815%
2026-09-03	25.6000	25.6500	20.9300	20.9300	-9.000%	55	448	-48.161%
2026-09-02	19.9000	23.6800	19.9000	23.0000	+26.374%	6	397	-52.826%
2026-09-01	16.3800	20.0000	16.3800	18.2000	+4.000%	7	396	-40.385%
2026-08-31	18.2300	18.8000	17.5000	17.5000	-16.268%	5	394	-38.000%
2026-08-28	20.3000	20.9000	20.3000	20.9000	-3.241%	2	394	-48.086%
2026-08-27	21.6000	21.6000	21.6000	21.6000	-1.370%	1	394	-49.769%
2026-08-26	22.2400	22.2400	21.6900	21.9000	+8.955%	4	394	-50.457%
2026-08-25	19.3000	20.1000	19.3000	20.1000	+5.789%	2	396	-46.020%
2026-08-24	17.9000	19.3000	17.9000	19.0000	+2.151%	7	396	-42.895%
2026-08-21	18.9400	18.9400	18.6000	18.6000	+3.047%	2	398	-41.667%
2026-08-20	18.4000	18.4000	18.0500	18.0500	-0.276%	57	397	-39.889%
2026-08-19	17.5000	18.1000	17.5000	18.1000	-11.275%	8	384	-40.055%
2026-08-18	20.4500	20.4500	20.4000	20.4000	0.000%	4	383	-46.814%
2026-08-17	19.7200	20.4000	19.7200	20.4000	-16.049%	2	383	-46.814%
2026-08-14	24.2500	24.4800	24.2500	24.3000	+7.522%	9	383	-55.350%
2026-08-12	22.6000	22.6000	22.6000	22.6000	+0.893%	5	384	-51.991%
2026-08-11	22.4000	22.4000	22.4000	22.4000	+0.901%	1	384	-51.563%
2026-08-10	22.2000	22.2000	22.2000	22.2000	+6.731%	1	384	-51.126%
2026-08-07	20.8000	20.8000	20.8000	20.8000	+1.961%	1	383	-47.837%
2026-08-06	19.9000	20.4000	19.8000	20.4000	-1.115%	4	383	-46.814%
2026-08-04	20.6300	20.6300	20.6300	20.6300	-2.459%	1	384	-47.407%
2026-08-03	21.1500	21.1500	21.1500	21.1500	+3.171%	6	384	-48.700%
2026-07-31	19.5000	20.5000	19.5000	20.5000	-1.914%	2	390	-47.073%
2026-07-30	21.7500	22.3500	20.9000	20.9000	+2.451%	17	390	-48.086%
2026-07-29	19.2000	20.4000	19.2000	20.4000	+0.493%	2	376	-46.814%
2026-07-28	20.3000	20.3000	20.3000	20.3000	-16.461%	2	376	-46.552%
2026-07-27	23.4000	24.3000	23.2700	24.3000	-1.220%	21	375	-55.350%
2026-07-24	27.1000	27.1000	24.4000	24.6000	-3.529%	17	379	-55.894%
2026-07-23	24.9000	25.5000	24.9000	25.5000	-1.620%	14	388	-57.451%
2026-07-22	25.2000	25.9200	25.2000	25.9200	+22.264%	4	399	-58.140%
2026-07-21	20.4000	21.2000	20.4000	21.2000	+23.256%	6	398	-48.821%
2026-07-20	17.2000	17.2000	17.2000	17.2000	+0.585%	18	398	-36.919%
2026-07-16	17.5000	17.9000	17.0000	17.1000	-20.093%	9	380	-36.550%
2026-07-14	21.4000	21.4000	21.4000	21.4000	+17.582%	10	379	-49.299%
2026-07-10	18.2000	18.2000	18.2000	18.2000	+2.825%	1	374	-40.385%
2026-07-09	17.2000	17.7000	17.2000	17.7000	+14.563%	2	375	-38.701%
2026-07-08	15.0000	15.4500	15.0000	15.4500	-6.079%	6	376	-29.773%
2026-07-06	16.4500	16.4500	16.4500	16.4500	+6.129%	1	375	-34.043%
2026-07-02	15.5000	15.5000	15.5000	15.5000	+19.231%	2	373	-30.000%
2026-07-01	14.4300	14.4300	13.0000	13.0000	-29.730%	2	373	-16.538%
2026-06-30	19.4000	19.4000	18.5000	18.5000	-22.917%	2	372	-41.351%
2026-06-26	24.7000	24.7000	24.0000	24.0000	-10.448%	3	371	-54.792%
2026-06-25	26.8000	26.8000	26.8000	26.8000	+3.077%	1	369	-59.515%
2026-06-24	27.6600	27.6600	26.0000	26.0000	-10.653%	3	369	-58.269%
2026-06-22	29.0000	29.9700	28.6000	29.1000	-6.129%	30	368	-62.715%
2026-06-18	30.9000	33.5000	30.0000	31.0000	+11.111%	282	211	-65.000%
2026-06-16	28.0000	28.0000	27.9000	27.9000	+29.167%	2	211	-61.111%
2026-06-12	21.4000	21.6000	20.6700	21.6000	+12.500%	6	211	-49.769%
2026-06-11	19.6000	19.6000	18.7000	19.2000	+1.053%	12	208	-43.490%
2026-06-10	18.5000	19.0000	18.0100	19.0000	-10.377%	14	215	-42.895%
2026-06-09	21.4000	21.4000	21.0000	21.2000	-8.225%	4	220	-48.821%
2026-06-08	23.5000	24.3500	23.1000	23.1000	-3.750%	5	220	-53.030%
2026-06-05	26.0000	26.0000	24.0000	24.0000	-14.286%	18	219	-54.792%
2026-06-04	28.0000	28.0000	28.0000	28.0000	-4.924%	4	209	-61.250%
2026-06-03	31.7000	31.7000	29.4500	29.4500	-13.636%	9	209	-63.158%
2026-06-02	29.5100	34.1000	29.5100	34.1000	+13.667%	7	204	-68.182%
2026-06-01	34.1500	34.1500	30.0000	30.0000	-26.543%	6	202	-63.833%
2026-05-29	40.6000	42.4000	39.7000	40.8400	+2.100%	38	200	-73.433%
2026-05-28	39.4000	40.1500	39.4000	40.0000	-6.147%	5	168	-72.875%
2026-05-27	49.6000	49.7000	42.5100	42.6200	-17.865%	10	170	-74.542%
2026-05-26	52.1700	52.1700	51.8900	51.8900	+32.036%	3	165	-79.090%
2026-05-21	39.8000	39.8000	38.5000	39.3000	+5.930%	4	164	-72.392%
2026-05-20	34.3000	37.1000	33.2000	37.1000	+46.063%	25	163	-70.755%
2026-05-19	26.0000	26.0000	25.4000	25.4000	-5.926%	2	143	-57.283%
2026-05-18	29.0000	29.0000	27.0000	27.0000	-14.286%	11	143	-59.815%
2026-05-15	32.0000	32.0000	31.5000	31.5000	-10.000%	7	143	-65.556%
2026-05-13	37.0000	37.0000	32.2000	35.0000	-14.634%	6	140	-69.000%
2026-05-12	41.0000	41.0000	41.0000	41.0000	-13.684%	1	138	-73.537%
2026-05-11	47.5000	47.5000	47.5000	47.5000	-7.371%	1	138	-77.158%
2026-05-08	54.2500	54.2500	51.2800	51.2800	-22.303%	2	137	-78.842%
2026-05-05	66.0000	66.0000	66.0000	66.0000	+1.538%	1	139	-83.561%
2026-05-04	55.9800	65.0000	55.9800	65.0000	+17.117%	2	138	-83.308%
2026-05-01	55.5000	55.5000	55.5000	55.5000	-3.979%	1	136	-80.450%
2026-04-30	53.4000	57.9000	53.4000	57.8000	+14.455%	4	136	-81.228%
2026-04-29	50.5000	50.5000	50.5000	50.5000	-6.998%	1	137	-78.515%
2026-04-28	54.3000	54.3000	54.3000	54.3000	-8.709%	1	138	-80.018%
2026-04-27	59.4800	59.4800	59.4800	59.4800	-1.278%	1	138	-81.759%
2026-04-24	48.0000	60.2500	48.0000	60.2500	+57.723%	5	138	-81.992%
2026-04-21	38.3500	38.3500	38.2000	38.2000	-27.099%	2	138	-71.597%
2026-04-17	52.4000	52.4000	52.4000	52.4000	+4.716%	1	138	-79.294%
2026-04-16	50.0400	50.0400	50.0400	50.0400	+2.122%	1	137	-78.317%
2026-04-15	47.4000	49.0000	47.1000	49.0000	+2.510%	51	136	-77.857%
2026-04-14	45.7000	47.8000	44.7000	47.8000	+4.595%	4	125	-77.301%
2026-04-09	45.7000	45.7000	45.7000	45.7000	+8.551%	1	125	-76.258%
2026-04-08	42.1000	42.1000	42.1000	42.1000	+19.602%	1	125	-74.228%
2026-04-07	36.2000	36.2000	35.2000	35.2000	-6.631%	2	126	-69.176%
2026-04-06	37.7000	37.7000	37.7000	37.7000	+1.892%	16	126	-71.220%
2026-04-02	37.3000	37.3000	36.9000	37.0000	-13.551%	6	125	-70.676%
2026-04-01	42.8000	42.8000	42.8000	42.8000	-17.850%	1	125	-74.650%
2026-03-26	51.1900	52.1000	51.1900	52.1000	-11.695%	2	125	-79.175%
2026-03-25	59.0000	59.0000	59.0000	59.0000	+30.272%	1	125	-81.610%
2026-03-20	47.5000	47.5000	45.2900	45.2900	-33.348%	2	125	-76.043%
2026-03-18	66.6800	67.9500	66.6800	67.9500	+16.793%	2	124	-84.032%
2026-03-17	60.0000	60.0000	58.1800	58.1800	+0.675%	6	125	-81.351%
2026-03-16	57.7900	57.7900	57.7300	57.7900	-3.683%	15	124	-81.225%
2026-03-11	60.0000	60.0000	60.0000	60.0000	-15.789%	1	124	-81.917%
2026-03-05	71.2500	71.2500	71.2500	71.2500	-2.397%	1	123	-84.772%
2026-02-27	73.0000	73.0000	73.0000	73.0000	+1.898%	1	123	-85.137%
2026-02-25	71.6400	71.6400	71.6400	71.6400	+17.635%	1	123	-84.855%
2026-02-24	60.0000	60.9000	60.0000	60.9000	+12.569%	12	123	-82.184%
2026-02-23	54.1000	54.1000	54.1000	54.1000	+3.998%	15	122	-79.945%
2026-02-20	52.0200	52.0200	52.0200	52.0200	+0.425%	1	108	-79.143%
2026-02-19	51.8000	51.8000	51.8000	51.8000	-1.333%	1	107	-79.054%
2026-02-18	57.4500	57.4500	52.5000	52.5000	+28.049%	4	106	-79.333%
2026-02-12	41.0000	41.0000	41.0000	41.0000	+2.500%	1	105	-73.537%
2026-02-10	40.0000	40.0000	40.0000	40.0000	+23.077%	2	105	-72.875%
2026-02-06	32.0000	32.5000	31.8500	32.5000	+4.839%	6	102	-66.615%
2026-02-05	31.0000	31.0000	31.0000	31.0000	-18.421%	1	101	-65.000%
2026-02-03	36.5000	38.0000	36.5000	38.0000	-15.556%	6	102	-71.447%
2026-01-30	45.0000	45.0000	45.0000	45.0000	-7.692%	1	101	-75.889%
2026-01-27	46.5100	49.0000	46.5100	48.7500	+2.287%	4	101	-77.744%
2026-01-26	47.6600	47.6600	47.6600	47.6600	-12.390%	1	102	-77.235%
2026-01-22	54.4000	54.4000	54.4000	54.4000	+0.928%	5	103	-80.055%
2026-01-21	55.6000	55.6000	53.9000	53.9000	-3.318%	3	105	-79.870%
2026-01-20	58.7500	63.0000	55.7500	55.7500	-11.353%	4	105	-80.538%
2026-01-16	65.3000	65.3000	59.7000	62.8900	-40.332%	27	85	-82.748%
2026-01-02	105.4000	105.4000	105.4000	105.4000	+9.325%	1	85	-89.706%
2025-12-31	96.4100	96.4100	96.4100	96.4100	-2.320%	3	84	-88.746%
2025-12-23	98.7000	98.7000	98.7000	98.7000	+16.805%	1	84	-89.007%
2025-12-17	88.0000	88.0000	84.5000	84.5000	-14.126%	2	84	-87.160%
2025-12-16	98.0000	98.4000	98.0000	98.4000	-7.021%	4	84	-88.974%
2025-11-28	105.8300	105.8300	105.8300	105.8300	+20.604%	3	88	-89.748%
2025-11-21	90.4400	90.4400	87.7500	87.7500	-10.368%	2	88	-87.635%
2025-11-20	97.9000	97.9000	97.9000	97.9000	+5.724%	3	88	-88.917%
2025-11-13	92.6000	92.6000	92.6000	92.6000	-12.642%	10	88	-88.283%
2025-11-11	106.0000	106.0000	106.0000	106.0000	+11.286%	1	89	-89.764%
2025-11-07	95.2500	95.2500	95.2500	95.2500	-33.238%	3	89	-88.609%
2025-10-29	135.0000	145.0000	135.0000	142.6700	+6.153%	9	92	-92.395%
2025-10-28	134.4000	134.4000	134.4000	134.4000	+6.245%	1	94	-91.927%
2025-10-27	126.5000	126.5000	126.5000	126.5000	+27.778%	1	96	-91.423%
2025-10-22	99.0000	99.0000	99.0000	99.0000	-14.839%	1	96	-89.040%
2025-10-20	116.2500	116.2500	116.2500	116.2500	-16.367%	1	96	-90.667%
2025-10-15	139.0000	139.0000	139.0000	139.0000	+15.833%	1	95	-92.194%
2025-10-09	120.0000	120.0000	120.0000	120.0000	+4.803%	1	96	-90.958%
2025-10-08	113.9500	114.5000	111.2200	114.5000	+10.950%	4	97	-90.524%
2025-10-07	110.0000	110.0000	103.2000	103.2000	-11.188%	2	98	-89.486%
2025-10-03	116.2000	116.2000	116.2000	116.2000	+33.013%	1	98	-90.663%
2025-09-24	89.0000	89.0000	87.3600	87.3600	-2.933%	2	98	-87.580%
2025-09-23	93.0000	93.0000	90.0000	90.0000	+19.968%	11	98	-87.944%
2025-09-18	75.0200	75.0200	75.0200	75.0200	-4.066%	1	98	-85.537%
2025-09-16	78.2000	78.2000	78.2000	78.2000	+4.267%	1	99	-86.125%
2025-09-11	72.9600	75.0000	72.9600	75.0000	+22.830%	3	98	-85.533%
2025-09-09	63.0000	63.0000	59.0000	61.0600	+2.107%	4	96	-82.231%
2025-09-08	59.8000	59.8000	59.8000	59.8000	-11.289%	1	96	-81.856%
2025-09-04	67.4100	67.4100	67.4100	67.4100	+0.913%	1	95	-83.904%
2025-09-03	66.8000	66.8000	66.8000	66.8000	-2.196%	1	96	-83.757%
2025-08-29	70.0000	70.0000	68.3000	68.3000	-7.327%	7	88	-84.114%
2025-08-22	73.7000	73.7000	73.7000	73.7000	+1.936%	10	88	-85.278%
2025-08-20	70.1500	72.3000	70.1500	72.3000	-3.213%	4	78	-84.993%
2025-08-19	78.0000	78.0000	74.7000	74.7000	-13.391%	11	74	-85.475%
2025-08-11	86.2500	86.2500	86.2500	86.2500	-13.063%	2	63	-87.420%
2025-08-05	99.2100	99.2100	99.2100	99.2100	-8.139%	1	65	-89.064%
2025-08-04	108.0000	108.0000	108.0000	108.0000	+10.883%	2	66	-89.954%
2025-08-01	94.8000	97.4000	94.8000	97.4000	-3.612%	4	68	-88.860%
2025-07-31	101.0500	101.0500	101.0500	101.0500	-0.119%	2	71	-89.263%
2025-07-30	95.2500	101.1700	95.2500	101.1700	+16.663%	6	73	-89.275%
2025-07-24	86.7200	86.7200	86.7200	86.7200	-6.350%	1	71	-87.488%
2025-07-23	92.6000	92.6000	92.6000	92.6000	+6.376%	1	72	-88.283%
2025-07-21	87.0500	87.0500	87.0500	87.0500	+11.317%	1	73	-87.536%
2025-07-17	78.2000	78.2000	78.2000	78.2000	+2.490%	2	74	-86.125%
2025-07-16	82.9500	82.9500	76.2500	76.3000	-4.625%	7	72	-85.780%
2025-07-10	82.5000	82.5000	80.0000	80.0000	-2.736%	3	78	-86.438%
2025-07-09	82.2500	82.2500	82.2500	82.2500	+1.543%	1	75	-86.809%
2025-07-07	81.0000	81.0000	81.0000	81.0000	+1.887%	2	74	-86.605%
2025-07-02	79.5000	79.5000	79.5000	79.5000	-0.126%	1	74	-86.352%
2025-07-01	80.6000	81.3000	77.0000	79.6000	-11.457%	9	74	-86.369%
2025-06-27	89.9000	89.9000	89.9000	89.9000	+3.931%	5	67	-87.931%
2025-06-25	86.5000	86.5000	86.5000	86.5000	-5.978%	5	62	-87.457%
2025-06-24	92.0000	92.0000	92.0000	92.0000	+15.723%	1	57	-88.207%
2025-06-23	85.9000	86.0000	79.5000	79.5000	-0.687%	4	56	-86.352%
2025-06-20	80.0500	80.0500	80.0500	80.0500	-2.139%	2	57	-86.446%
2025-06-18	81.8000	81.8000	81.8000	81.8000	+1.615%	1	55	-86.736%
2025-06-17	81.1000	81.1000	80.2500	80.5000	-3.361%	9	55	-86.522%
2025-06-16	83.3000	83.3000	83.3000	83.3000	+14.266%	3	49	-86.975%
2025-06-11	72.5000	72.9000	72.5000	72.9000	-12.063%	2	46	-85.117%
2025-06-09	78.5000	82.9800	78.5000	82.9000	+4.015%	3	47	-86.912%
2025-06-04	84.6500	84.6500	79.7000	79.7000	-10.449%	5	42	-86.386%
2025-06-03	100.0000	100.0000	89.0000	89.0000	+13.854%	7	42	-87.809%
2025-05-30	78.1700	78.1700	78.1700	78.1700	-9.105%	2	40	-86.120%
2025-05-28	85.6000	86.5000	85.6000	86.0000	+1.224%	4	41	-87.384%
2025-05-27	84.9600	84.9600	84.9600	84.9600	+9.203%	1	39	-87.229%
2025-05-23	77.8000	77.8000	77.8000	77.8000	+4.852%	2	37	-86.054%
2025-05-22	74.2000	74.2000	74.2000	74.2000	+6.441%	1	37	-85.377%
2025-05-12	69.7100	69.7100	69.7100	69.7100	+14.279%	1	37	-84.436%
2025-05-06	56.2000	61.0000	56.2000	61.0000	+37.480%	16	38	-82.213%
2025-05-01	44.3700	44.3700	44.3700	44.3700	+26.771%	1	42	-75.547%
2025-04-24	35.0000	35.0000	35.0000	35.0000	+47.368%	1	42	-69.000%
2025-04-03	23.7500	23.7500	23.7500	23.7500	-32.143%	1	41	-54.316%
2025-03-21	35.0000	35.0000	35.0000	35.0000	-0.228%	2	41	-69.000%
2025-03-19	35.0800	35.0800	35.0800	35.0800	-30.120%	1	41	-69.071%
2025-02-28	50.2000	50.2000	50.2000	50.2000	-1.857%	20	41	-78.386%
2025-02-25	51.1500	51.1500	51.1500	51.1500	-31.800%	4	31	-78.788%
2025-02-21	84.0000	84.0000	75.0000	75.0000	-17.017%	16	31	-85.533%
2025-02-14	90.3800	90.3800	90.3800	90.3800	-0.856%	2	24	-87.995%
2025-02-07	91.0000	91.1600	91.0000	91.1600	+4.782%	10	24	-88.098%
2025-02-03	87.0000	87.0000	87.0000	87.0000	-1.136%	5	21	-87.529%
2025-01-31	88.0000	88.0000	88.0000	88.0000	-2.222%	2	20	-87.670%
2025-01-30	90.5800	90.5800	90.0000	90.0000	+13.065%	2	19	-87.944%
2025-01-29	79.6000	79.6000	79.6000	79.6000	+24.375%	1	17	-86.369%
2025-01-28	64.0000	64.0000	64.0000	64.0000	-5.660%	1	17	-83.047%
2025-01-27	69.3000	70.0000	67.8100	67.8400	-2.388%	14	16	-84.006%
2025-01-13	69.5000	69.5000	69.5000	69.5000	-18.042%	1	21	-84.388%
2025-01-10	82.5000	84.8000	79.8600	84.8000	+144.380%	14	20	-87.205%
2024-12-26	34.8000	34.8000	34.7000	34.7000	-18.868%	6	16	-68.732%
2024-12-16	42.7700	42.7700	42.7700	42.7700	-18.889%	2	19	-74.632%
2024-12-05	52.7300	52.7300	52.7300	52.7300	+38.037%	2	19	-79.423%
2024-11-19	37.2000	38.6000	37.2000	38.2000	-10.539%	3	19	-71.597%
2024-11-05	41.6000	42.7000	41.6000	42.7000	+2.007%	8	20	-74.590%
2024-11-04	41.8600	41.8600	41.8600	41.8600	-40.097%	1	13	-74.080%
2024-10-03	69.8800	69.8800	69.8800	69.8800	+10.692%	12	13	-84.473%
2024-09-23	63.1300	63.1300	63.1300	63.1300	0.000%	1	1	-82.813%

.dark-mode .rT3tnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rT3tnR{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115C310CEG Jan 15 2027 310.00 Call (CEG270115C00310000)option OPRA

CEG20270115C310
CEG Jan 15 2027 310.00 Call (CEG270115C00310000)
option OPRA