Dark

CEG20270115C320
CEG Jan 15 2027 320.00 Call (CEG270115C00320000)
option OPRA

EOD

Jul 1, 2026

12.57-21.241%(-3.39)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.6500	14.6500	12.3600	12.5700	-21.241%	16	237	0.000%
2026-06-30	17.2000	17.5000	15.9600	15.9600	-18.985%	32	243	-21.241%
2026-06-29	19.3000	19.7000	19.3000	19.7000	-1.990%	2	239	-36.193%
2026-06-26	21.5000	21.5000	20.1000	20.1000	-13.734%	2	240	-37.463%
2026-06-24	24.8000	25.3000	23.3000	23.3000	-14.652%	25	231	-46.052%
2026-06-22	26.5000	27.9700	25.8000	27.3000	-7.143%	32	243	-53.956%
2026-06-18	29.2000	29.7000	29.2000	29.4000	+17.600%	14	235	-57.245%
2026-06-17	25.0000	25.0000	25.0000	25.0000	0.000%	1	235	-49.720%
2026-06-16	23.8900	25.0000	23.8900	25.0000	+12.918%	6	234	-49.720%
2026-06-15	21.9300	22.1400	21.9300	22.1400	+28.721%	5	234	-43.225%
2026-06-11	17.5000	18.0000	16.7000	17.2000	+1.896%	33	230	-26.919%
2026-06-10	17.6000	17.6000	16.7000	16.8800	-7.760%	21	209	-25.533%
2026-06-09	18.7000	19.1000	17.9000	18.3000	-15.160%	25	205	-31.311%
2026-06-05	24.3000	24.3000	21.5700	21.5700	-16.395%	20	205	-41.725%
2026-06-04	24.9000	25.8000	24.2900	25.8000	-3.008%	6	202	-51.279%
2026-06-03	26.0000	26.6000	26.0000	26.6000	-11.037%	3	207	-52.744%
2026-06-02	25.5300	31.1000	25.5300	29.9000	+10.741%	10	206	-57.960%
2026-06-01	29.4400	30.3000	27.0000	27.0000	-28.571%	17	202	-53.444%
2026-05-29	38.0000	38.0000	37.8000	37.8000	+3.279%	3	193	-66.746%
2026-05-28	35.2900	37.1000	35.2900	36.6000	-4.687%	9	199	-65.656%
2026-05-27	44.4500	44.4500	37.9000	38.4000	-18.987%	9	194	-67.266%
2026-05-26	45.0000	49.1200	45.0000	47.4000	+20.949%	6	195	-73.481%
2026-05-22	36.8000	39.1900	36.8000	39.1900	+8.349%	7	197	-67.925%
2026-05-21	35.5000	36.5000	35.5000	36.1700	+5.760%	9	200	-65.247%
2026-05-20	29.4000	34.2000	29.4000	34.2000	+40.741%	8	200	-63.246%
2026-05-19	23.5000	24.3000	22.9000	24.3000	+1.250%	6	185	-48.272%
2026-05-18	24.0000	24.8000	24.0000	24.0000	-14.286%	17	185	-47.625%
2026-05-15	29.9300	29.9300	28.0000	28.0000	-13.580%	74	185	-55.107%
2026-05-14	32.0000	33.9000	32.0000	32.4000	+0.935%	67	163	-61.204%
2026-05-13	31.2000	32.1000	29.5000	32.1000	-19.347%	15	151	-60.841%
2026-05-12	39.0000	39.8000	38.0500	39.8000	-5.999%	3	151	-68.417%
2026-05-11	41.1200	43.2000	38.0000	42.3400	-10.297%	28	151	-70.312%
2026-05-08	51.8000	51.8000	47.2000	47.2000	-12.104%	3	156	-73.369%
2026-05-07	54.8800	54.8800	53.7000	53.7000	-8.983%	10	153	-76.592%
2026-05-06	59.1600	59.1600	55.2700	59.0000	-2.576%	27	153	-78.695%
2026-05-05	59.5400	60.5600	59.5400	60.5600	-1.480%	2	148	-79.244%
2026-05-04	56.3000	61.4700	56.3000	61.4700	+13.833%	4	149	-79.551%
2026-05-01	55.3000	55.9000	54.0000	54.0000	+8.000%	3	147	-76.722%
2026-04-30	47.8000	50.0000	47.8000	50.0000	+12.613%	3	147	-74.860%
2026-04-29	46.0000	46.0000	44.4000	44.4000	-11.022%	2	149	-71.689%
2026-04-28	55.8000	55.8000	49.9000	49.9000	-7.215%	5	148	-74.810%
2026-04-27	53.7800	53.7800	53.7800	53.7800	-2.218%	3	149	-76.627%
2026-04-24	52.5000	55.1000	52.5000	55.0000	+34.146%	7	151	-77.145%
2026-04-23	38.8000	41.0000	38.8000	41.0000	+5.861%	3	149	-69.341%
2026-04-22	38.7300	38.7300	38.7300	38.7300	+10.657%	1	149	-67.545%
2026-04-21	37.5000	37.5000	35.0000	35.0000	-11.392%	2	147	-64.086%
2026-04-20	41.5000	41.5000	39.5000	39.5000	-14.797%	8	147	-68.177%
2026-04-16	46.6300	48.7000	46.3600	46.3600	+7.315%	29	143	-72.886%
2026-04-14	43.2000	43.2000	43.2000	43.2000	+19.337%	1	158	-70.903%
2026-04-10	36.2000	36.2000	36.2000	36.2000	-6.701%	1	157	-65.276%
2026-04-09	38.8000	38.8000	38.8000	38.8000	+0.779%	1	157	-67.603%
2026-04-08	38.5000	38.5000	38.5000	38.5000	+16.844%	2	157	-67.351%
2026-04-07	33.2600	33.2600	32.9500	32.9500	-3.655%	20	157	-61.851%
2026-04-06	34.1000	34.4000	33.9000	34.2000	+0.146%	49	137	-63.246%
2026-04-02	34.1500	34.1500	34.1500	34.1500	-14.088%	1	126	-63.192%
2026-04-01	39.7500	39.7500	39.7500	39.7500	+3.516%	1	126	-68.377%
2026-03-31	37.8200	38.4000	37.8200	38.4000	-21.633%	4	127	-67.266%
2026-03-30	49.0000	49.0000	49.0000	49.0000	-8.068%	2	127	-74.347%
2026-03-27	53.3000	53.3000	53.3000	53.3000	+11.273%	1	127	-76.417%
2026-03-26	44.1000	47.9000	43.6000	47.9000	-6.682%	9	128	-73.758%
2026-03-25	52.2700	53.4900	50.2100	51.3300	+11.587%	102	120	-75.511%
2026-03-23	44.0000	46.0000	44.0000	46.0000	+3.139%	3	73	-72.674%
2026-03-20	48.9300	48.9300	44.6000	44.6000	-26.885%	12	70	-71.816%
2026-03-18	57.0000	61.1900	57.0000	61.0000	+11.477%	8	79	-79.393%
2026-03-17	54.7200	54.7200	54.7200	54.7200	+2.395%	1	77	-77.029%
2026-03-16	53.4400	53.4400	53.4100	53.4400	+2.769%	11	77	-76.478%
2026-03-13	52.0000	52.0000	52.0000	52.0000	-1.887%	1	78	-75.827%
2026-03-12	53.0000	53.0000	53.0000	53.0000	+4.269%	3	78	-76.283%
2026-03-11	55.4500	55.4500	50.8300	50.8300	-22.868%	4	79	-75.271%
2026-03-06	68.6000	68.6000	65.7300	65.9000	+1.229%	5	76	-80.926%
2026-03-05	65.1000	65.1000	65.1000	65.1000	+0.154%	1	78	-80.691%
2026-03-03	62.0000	65.0000	62.0000	65.0000	-5.797%	2	79	-80.662%
2026-03-02	69.0000	69.0000	69.0000	69.0000	+13.115%	1	78	-81.783%
2026-02-26	61.3700	61.3700	58.0600	61.0000	-8.955%	3	79	-79.393%
2026-02-25	62.5000	67.1000	62.5000	67.0000	+16.198%	9	75	-81.239%
2026-02-24	53.1000	57.6600	53.1000	57.6600	+9.329%	3	75	-78.200%
2026-02-17	52.7400	52.7400	52.7400	52.7400	+14.977%	1	72	-76.166%
2026-02-13	45.8700	45.8700	45.8700	45.8700	+25.671%	1	74	-72.596%
2026-02-11	36.5000	36.5000	36.5000	36.5000	+3.399%	1	74	-65.562%
2026-02-10	35.3000	35.3000	35.3000	35.3000	-1.314%	1	75	-64.391%
2026-02-09	35.7700	35.7700	35.7700	35.7700	+13.340%	1	74	-64.859%
2026-02-06	29.2000	31.5600	29.2000	31.5600	+20.000%	3	73	-60.171%
2026-02-05	26.0000	26.3000	26.0000	26.3000	-4.364%	2	71	-52.205%
2026-02-04	29.7000	29.7000	26.9500	27.5000	-19.118%	4	70	-54.291%
2026-02-03	34.0000	34.0000	34.0000	34.0000	-17.073%	10	71	-63.029%
2026-02-02	41.0000	41.0000	41.0000	41.0000	-8.889%	1	81	-69.341%
2026-01-29	46.7500	46.7500	45.0000	45.0000	-0.662%	2	81	-72.067%
2026-01-28	45.3000	45.3000	45.3000	45.3000	+5.349%	5	80	-72.252%
2026-01-26	43.0000	43.0000	43.0000	43.0000	-7.527%	1	75	-70.767%
2026-01-23	46.5800	46.5800	46.5000	46.5000	-9.709%	2	75	-72.968%
2026-01-20	54.7500	56.0000	51.5000	51.5000	-15.505%	11	75	-75.592%
2026-01-16	60.9500	60.9500	60.9500	60.9500	-24.846%	1	67	-79.377%
2026-01-15	81.7000	81.7000	81.1000	81.1000	+3.010%	6	67	-84.501%
2026-01-09	76.4600	78.7300	76.4600	78.7300	+14.035%	11	69	-84.034%
2026-01-08	69.9000	69.9000	67.4400	69.0400	-26.002%	14	59	-81.793%
2025-12-30	93.3000	93.3000	93.3000	93.3000	-2.304%	1	58	-86.527%
2025-12-22	95.5000	95.5000	95.5000	95.5000	+1.058%	5	52	-86.838%
2025-12-19	94.5000	94.5000	94.5000	94.5000	-2.858%	1	52	-86.698%
2025-12-18	91.0000	97.2800	91.0000	97.2800	+17.417%	3	52	-87.079%
2025-12-17	87.8000	87.8000	82.8500	82.8500	-10.335%	6	53	-84.828%
2025-12-16	93.6000	93.6000	92.4000	92.4000	-1.576%	2	53	-86.396%
2025-12-15	93.9900	93.9900	93.8800	93.8800	-6.120%	2	52	-86.611%
2025-12-05	100.0000	100.0000	100.0000	100.0000	+15.647%	1	52	-87.430%
2025-11-21	86.4700	86.4700	86.4700	86.4700	-14.310%	2	52	-85.463%
2025-11-19	100.9100	100.9100	100.9100	100.9100	+17.337%	1	50	-87.543%
2025-11-17	85.0600	86.3000	85.0600	86.0000	-20.370%	7	50	-85.384%
2025-11-10	108.0000	108.0000	108.0000	108.0000	-15.979%	1	48	-88.361%
2025-10-29	128.5400	128.5400	128.5400	128.5400	+38.857%	1	47	-90.221%
2025-10-22	92.5700	92.5700	92.5700	92.5700	-7.161%	10	47	-86.421%
2025-10-21	99.7100	99.7100	99.7100	99.7100	-23.300%	1	57	-87.393%
2025-10-20	130.0000	130.0000	130.0000	130.0000	0.000%	1	58	-90.331%
2025-10-17	130.0000	130.0000	130.0000	130.0000	-1.939%	8	58	-90.331%
2025-10-16	133.0000	133.0000	132.5700	132.5700	-1.800%	3	64	-90.518%
2025-10-15	135.0000	135.0000	135.0000	135.0000	+8.156%	2	63	-90.689%
2025-10-14	124.8200	124.8200	124.8200	124.8200	+2.673%	1	63	-89.929%
2025-10-13	121.5700	121.5700	121.5700	121.5700	-1.960%	1	63	-89.660%
2025-10-10	124.0000	124.0000	124.0000	124.0000	+16.981%	1	63	-89.863%
2025-10-03	101.6100	108.6300	101.6100	106.0000	+21.783%	4	63	-88.142%
2025-10-01	87.5900	87.5900	87.0400	87.0400	+14.677%	3	63	-85.558%
2025-09-22	75.9000	75.9000	75.9000	75.9000	+2.901%	1	64	-83.439%
2025-09-16	73.7600	73.7600	73.7600	73.7600	+7.679%	1	64	-82.958%
2025-09-12	68.5000	68.5000	68.5000	68.5000	+0.735%	4	64	-81.650%
2025-09-11	68.0000	68.0000	68.0000	68.0000	+20.567%	2	68	-81.515%
2025-09-05	56.4000	56.4000	56.4000	56.4000	-7.617%	2	66	-77.713%
2025-09-02	61.0500	61.0500	61.0500	61.0500	-0.082%	1	66	-79.410%
2025-08-29	70.1000	70.1000	61.1000	61.1000	-17.141%	2	63	-79.427%
2025-08-28	73.7400	73.7400	73.7400	73.7400	+5.796%	4	63	-82.954%
2025-08-27	70.2500	70.2500	69.7000	69.7000	+4.341%	2	63	-81.966%
2025-08-25	68.0000	68.0000	66.8000	66.8000	-2.482%	6	61	-81.183%
2025-08-22	68.5000	68.5000	68.5000	68.5000	-0.146%	5	55	-81.650%
2025-08-21	71.4500	71.4500	68.6000	68.6000	+7.187%	8	50	-81.676%
2025-08-20	68.0000	68.0000	64.0000	64.0000	-26.437%	3	54	-80.359%
2025-08-06	87.0000	87.0000	87.0000	87.0000	-12.121%	1	53	-85.552%
2025-08-05	99.0000	99.0000	99.0000	99.0000	-1.000%	1	52	-87.303%
2025-08-04	100.0000	100.0000	100.0000	100.0000	+7.956%	7	51	-87.430%
2025-07-30	92.6300	92.6300	92.6300	92.6300	+5.261%	5	58	-86.430%
2025-07-29	88.0000	88.0000	88.0000	88.0000	+7.975%	1	63	-85.716%
2025-07-28	82.2400	82.2400	81.5000	81.5000	+0.742%	4	64	-84.577%
2025-07-24	80.9000	80.9000	80.9000	80.9000	-10.011%	1	64	-84.462%
2025-07-23	90.0000	90.0000	89.9000	89.9000	+15.006%	3	64	-86.018%
2025-07-22	78.1700	78.1700	78.1700	78.1700	-7.818%	1	66	-83.920%
2025-07-21	84.8000	84.8000	84.8000	84.8000	+3.807%	1	66	-85.177%
2025-07-18	84.0000	84.9000	81.6900	81.6900	+8.920%	3	65	-84.613%
2025-07-16	75.0000	75.0000	75.0000	75.0000	-6.262%	2	64	-83.240%
2025-07-15	84.8500	84.8500	79.0000	80.0100	+0.013%	6	64	-84.289%
2025-07-14	80.0000	80.0000	80.0000	80.0000	-1.490%	1	65	-84.288%
2025-07-11	81.2100	81.2100	81.2100	81.2100	+1.767%	1	64	-84.522%
2025-07-08	79.8000	79.8000	79.8000	79.8000	+1.141%	2	63	-84.248%
2025-07-07	78.9000	78.9000	78.9000	78.9000	+8.379%	1	61	-84.068%
2025-07-02	74.5300	74.5300	72.8000	72.8000	-2.308%	7	60	-82.734%
2025-07-01	76.4700	76.4700	74.5200	74.5200	-10.861%	3	57	-83.132%
2025-06-30	86.3000	86.3000	83.6000	83.6000	+0.228%	11	57	-84.964%
2025-06-27	88.0000	88.2000	83.4100	83.4100	-0.108%	5	46	-84.930%
2025-06-26	84.0000	84.0000	82.9300	83.5000	-1.300%	6	42	-84.946%
2025-06-25	84.6000	84.6000	84.6000	84.6000	-0.704%	1	38	-85.142%
2025-06-24	85.2000	85.2000	85.2000	85.2000	+7.508%	2	38	-85.246%
2025-06-23	79.2500	79.2500	79.2500	79.2500	+2.126%	2	39	-84.139%
2025-06-18	78.0000	78.0000	77.6000	77.6000	+6.156%	4	39	-83.802%
2025-06-06	67.0000	73.1000	67.0000	73.1000	-10.417%	10	39	-82.804%
2025-06-03	97.5100	97.5100	81.6000	81.6000	+1.115%	2	36	-84.596%
2025-06-02	80.7000	80.7000	80.7000	80.7000	+5.078%	5	38	-84.424%
2025-05-29	76.8000	76.8000	76.8000	76.8000	-4.821%	1	35	-83.633%
2025-05-28	80.3000	80.6900	80.3000	80.6900	+3.449%	4	35	-84.422%
2025-05-27	78.0000	78.0000	78.0000	78.0000	+16.418%	1	31	-83.885%
2025-05-20	67.0000	67.0000	67.0000	67.0000	0.000%	2	30	-81.239%
2025-05-13	67.0000	67.0000	67.0000	67.0000	0.000%	1	32	-81.239%
2025-05-12	67.0000	67.0000	67.0000	67.0000	+26.415%	3	33	-81.239%
2025-05-06	52.0000	53.0000	52.0000	53.0000	+85.315%	5	30	-76.283%
2025-04-15	28.6000	28.6000	28.6000	28.6000	-7.143%	1	30	-56.049%
2025-04-11	30.8000	30.8000	30.8000	30.8000	+40.000%	2	31	-59.188%
2025-04-07	22.0000	22.0000	22.0000	22.0000	+23.596%	2	31	-42.864%
2025-04-04	18.1000	18.1000	17.8000	17.8000	-23.309%	4	33	-29.382%
2025-04-03	23.2100	23.2100	23.2100	23.2100	-5.918%	1	34	-45.842%
2025-03-31	24.6700	24.6700	24.6700	24.6700	-25.603%	1	33	-49.047%
2025-03-25	33.1600	33.1600	33.1600	33.1600	+6.624%	1	32	-62.093%
2025-03-14	31.1000	31.1000	31.1000	31.1000	-1.207%	2	33	-59.582%
2025-03-11	31.4800	31.4800	31.4800	31.4800	+10.224%	2	33	-60.070%
2025-03-07	28.5600	28.5600	28.5600	28.5600	-24.204%	2	33	-55.987%
2025-03-05	39.1500	39.1500	37.6800	37.6800	+1.345%	3	33	-66.640%
2025-03-04	37.1900	37.1900	37.1800	37.1800	-39.199%	3	31	-66.192%
2025-02-26	61.1500	61.1500	61.1500	61.1500	+22.300%	1	28	-79.444%
2025-02-25	50.0000	50.0000	50.0000	50.0000	-13.089%	1	27	-74.860%
2025-02-24	58.1000	58.1000	57.5300	57.5300	-30.687%	2	27	-78.151%
2025-02-20	83.0000	83.0000	83.0000	83.0000	-12.632%	1	27	-84.855%
2025-02-19	95.0000	95.0000	95.0000	95.0000	+3.373%	2	27	-86.768%
2025-02-18	91.9000	91.9000	91.9000	91.9000	+1.964%	1	27	-86.322%
2025-02-13	90.1300	90.1300	90.1300	90.1300	+2.420%	1	27	-86.053%
2025-02-11	88.0000	88.0000	88.0000	88.0000	-3.297%	1	27	-85.716%
2025-02-10	91.0000	91.0000	91.0000	91.0000	-0.110%	1	27	-86.187%
2025-02-05	91.1000	91.1000	91.1000	91.1000	+6.825%	1	26	-86.202%
2025-01-30	85.2800	85.2800	85.2800	85.2800	+27.474%	1	26	-85.260%
2025-01-29	66.9000	66.9000	66.9000	66.9000	+1.364%	2	26	-81.211%
2025-01-28	66.0000	66.0000	66.0000	66.0000	-1.566%	1	26	-80.955%
2025-01-27	68.6000	68.6000	67.0200	67.0500	-39.045%	11	25	-81.253%
2025-01-24	110.0000	110.0000	110.0000	110.0000	+13.402%	2	19	-88.573%
2025-01-22	97.0000	97.0000	97.0000	97.0000	+2.863%	1	19	-87.041%
2025-01-21	94.3000	94.3000	94.3000	94.3000	+2.835%	1	19	-86.670%
2025-01-17	91.7000	91.7000	91.7000	91.7000	+15.433%	2	19	-86.292%
2025-01-10	78.4000	79.4400	71.5700	79.4400	+62.122%	8	19	-84.177%
2025-01-07	49.9000	49.9000	49.0000	49.0000	-1.804%	3	17	-74.347%
2025-01-06	49.9000	49.9000	49.9000	49.9000	+33.780%	2	18	-74.810%
2025-01-02	37.0000	37.3000	37.0000	37.3000	+0.811%	5	20	-66.300%
2024-12-18	37.0000	37.0000	37.0000	37.0000	-1.857%	1	17	-66.027%
2024-12-10	37.7000	37.7000	37.7000	37.7000	-2.935%	1	17	-66.658%
2024-12-09	38.8400	38.8400	38.8400	38.8400	-23.241%	1	17	-67.636%
2024-11-29	50.6000	50.6000	50.6000	50.6000	+4.870%	2	16	-75.158%
2024-11-27	48.2500	48.2500	48.2500	48.2500	+16.265%	15	2	-73.948%
2024-11-11	41.5000	41.5000	41.5000	41.5000	+7.235%	1	2	-69.711%
2024-11-04	39.3000	39.3000	38.7000	38.7000	0.000%	3	2	-67.519%

.dark-mode .NM4hQK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NM4hQK{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115C320CEG Jan 15 2027 320.00 Call (CEG270115C00320000)option OPRA

CEG20270115C320
CEG Jan 15 2027 320.00 Call (CEG270115C00320000)
option OPRA