Dark

CEG20270115C340
CEG Jan 15 2027 340.00 Call (CEG270115C00340000)
option OPRA

EOD

Oct 1, 2026

5.80+50.649%(+1.95)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8000	5.9000	5.8000	5.8000	+50.649%	26	304	0.000%
2026-09-30	3.8500	3.8500	3.8500	3.8500	-25.962%	2	306	+50.649%
2026-09-28	5.2300	5.2300	5.2000	5.2000	-12.605%	2	308	+11.538%
2026-09-25	6.2000	6.2000	5.9500	5.9500	-5.556%	11	309	-2.521%
2026-09-23	6.3000	6.3000	6.3000	6.3000	+10.721%	1	301	-7.937%
2026-09-21	5.6900	5.6900	5.6900	5.6900	-3.559%	5	302	+1.933%
2026-09-18	5.8000	5.9000	5.8000	5.9000	-18.056%	2	302	-1.695%
2026-09-17	7.2000	7.2000	7.2000	7.2000	+15.200%	2	301	-19.444%
2026-09-16	6.3300	6.3300	6.2500	6.2500	-5.732%	3	303	-7.200%
2026-09-15	6.8000	6.8000	6.6300	6.6300	-15.000%	16	304	-12.519%
2026-09-14	9.7400	9.7400	7.8000	7.8000	-47.651%	406	305	-25.641%
2026-09-10	16.2000	16.2000	14.5000	14.9000	-17.680%	10	599	-61.074%
2026-09-09	18.9000	18.9000	18.1000	18.1000	-11.275%	11	598	-67.956%
2026-09-08	20.4700	20.4700	20.4000	20.4000	+11.475%	2	599	-71.569%
2026-09-04	15.2000	18.3000	15.2000	18.3000	+41.860%	207	399	-68.306%
2026-09-03	15.4800	17.2000	12.9000	12.9000	0.000%	215	399	-55.039%
2026-09-02	12.6500	12.9400	12.1200	12.9000	+15.179%	5	210	-55.039%
2026-09-01	11.4000	11.4000	10.8900	11.2000	-0.885%	5	209	-48.214%
2026-08-28	14.8000	14.8000	11.3000	11.3000	-13.077%	7	207	-48.673%
2026-08-26	15.0200	15.0200	13.0000	13.0000	+4.000%	5	206	-55.385%
2026-08-25	12.5000	12.5000	12.5000	12.5000	+1.626%	1	203	-53.600%
2026-08-24	11.7500	12.3000	11.4000	12.3000	+5.398%	7	203	-52.846%
2026-08-21	11.6700	11.6700	11.6700	11.6700	+0.603%	1	204	-50.300%
2026-08-20	11.6000	11.6000	11.6000	11.6000	+2.746%	7	204	-50.000%
2026-08-19	11.5000	12.0000	11.2000	11.2900	+11.782%	22	197	-48.627%
2026-08-18	13.8000	13.8000	10.0000	10.1000	-21.705%	13	192	-42.574%
2026-08-17	13.6200	13.6200	12.9000	12.9000	-20.762%	3	192	-55.039%
2026-08-12	16.2800	16.2800	16.2800	16.2800	+8.896%	1	190	-64.373%
2026-08-11	15.0000	15.8000	14.9500	14.9500	+10.741%	10	189	-61.204%
2026-08-06	14.2000	14.5000	13.5000	13.5000	-2.878%	4	182	-57.037%
2026-07-31	13.1000	13.9000	13.1000	13.9000	+6.923%	3	182	-58.273%
2026-07-29	12.5000	13.0000	12.5000	13.0000	-25.287%	2	180	-55.385%
2026-07-22	17.4000	17.4000	17.4000	17.4000	+22.535%	1	180	-66.667%
2026-07-21	13.5300	14.2000	13.5300	14.2000	+22.414%	4	180	-59.155%
2026-07-20	12.1000	12.1000	11.6000	11.6000	+1.754%	14	183	-50.000%
2026-07-17	11.4000	11.4000	11.4000	11.4000	-18.571%	1	180	-49.123%
2026-07-15	14.0000	14.0000	14.0000	14.0000	-8.197%	1	180	-58.571%
2026-07-14	14.8000	15.2500	14.8000	15.2500	+15.094%	3	180	-61.967%
2026-07-13	13.2500	13.2500	13.2500	13.2500	+4.331%	1	181	-56.226%
2026-07-10	12.7000	12.7000	12.7000	12.7000	+19.811%	1	181	-54.331%
2026-07-08	10.6000	10.6000	10.6000	10.6000	-7.018%	1	181	-45.283%
2026-07-06	11.5000	11.5000	11.4000	11.4000	+4.779%	2	181	-49.123%
2026-07-02	11.9000	11.9000	10.8800	10.8800	+7.723%	13	171	-46.691%
2026-07-01	10.1000	10.1000	10.1000	10.1000	-26.812%	1	171	-42.574%
2026-06-30	13.8000	13.8000	13.8000	13.8000	-9.211%	1	170	-57.971%
2026-06-29	15.1000	15.2000	15.1000	15.2000	-10.955%	2	170	-61.842%
2026-06-26	17.0700	17.0700	17.0700	17.0700	-4.796%	1	171	-66.022%
2026-06-24	17.9300	17.9300	17.9300	17.9300	-13.382%	1	172	-67.652%
2026-06-23	20.0000	20.7000	20.0000	20.7000	-6.335%	7	172	-71.981%
2026-06-22	22.5100	22.5100	21.3000	22.1000	-0.450%	28	169	-73.756%
2026-06-18	22.6000	23.5000	22.2000	22.2000	+9.684%	7	171	-73.874%
2026-06-17	20.2400	20.2400	20.2400	20.2400	+13.708%	1	171	-71.344%
2026-06-15	17.7000	17.8000	17.7000	17.8000	+14.103%	2	170	-67.416%
2026-06-12	15.0000	15.6000	15.0000	15.6000	+13.043%	7	170	-62.821%
2026-06-11	14.4000	14.4000	13.3000	13.8000	+2.985%	20	167	-57.971%
2026-06-10	13.1000	13.8000	13.1000	13.4000	-14.650%	8	163	-56.716%
2026-06-09	17.0000	17.0000	14.7000	15.7000	-3.681%	10	161	-63.057%
2026-06-08	16.3000	16.3000	16.3000	16.3000	-10.440%	1	155	-64.417%
2026-06-05	19.5000	19.5000	18.2000	18.2000	-10.784%	7	155	-68.132%
2026-06-04	20.4000	20.4000	20.4000	20.4000	-20.930%	1	149	-71.569%
2026-06-02	23.0000	25.8000	21.5000	25.8000	+17.273%	16	149	-77.519%
2026-06-01	24.0000	24.0000	22.0000	22.0000	-30.818%	7	147	-73.636%
2026-05-29	31.8000	31.8000	31.8000	31.8000	+4.605%	1	146	-81.761%
2026-05-28	31.2200	31.2200	30.4000	30.4000	-6.605%	3	147	-80.921%
2026-05-27	35.3500	35.3500	32.5400	32.5500	-20.899%	5	146	-82.181%
2026-05-26	41.1500	41.1500	41.1500	41.1500	+29.443%	2	141	-85.905%
2026-05-22	31.7900	31.7900	31.7900	31.7900	+6.250%	3	143	-81.755%
2026-05-21	29.8700	29.9200	29.8700	29.9200	+11.850%	2	144	-80.615%
2026-05-20	25.7400	26.7500	25.4000	26.7500	+42.287%	4	144	-78.318%
2026-05-19	18.8000	18.8000	18.8000	18.8000	-6.000%	1	145	-69.149%
2026-05-18	20.6000	20.6000	19.7300	20.0000	-16.667%	8	145	-71.000%
2026-05-13	24.0000	24.0000	24.0000	24.0000	-28.868%	2	145	-75.833%
2026-05-12	33.7400	33.7400	33.7400	33.7400	-3.351%	1	142	-82.810%
2026-05-11	36.0000	36.0000	34.9100	34.9100	-7.080%	3	142	-83.386%
2026-05-08	41.3000	41.3000	37.5700	37.5700	-15.383%	6	140	-84.562%
2026-05-07	44.4000	44.4000	44.4000	44.4000	-5.128%	3	138	-86.937%
2026-05-06	50.0000	50.5000	46.8000	46.8000	-10.345%	3	138	-87.607%
2026-05-05	51.2000	52.2000	51.2000	52.2000	+18.367%	2	137	-88.889%
2026-04-30	44.1000	44.1000	44.1000	44.1000	+6.522%	2	137	-86.848%
2026-04-29	41.4000	41.4000	41.4000	41.4000	-15.077%	1	139	-85.990%
2026-04-27	48.7500	48.7500	48.7500	48.7500	+4.167%	1	138	-88.103%
2026-04-24	46.4400	47.0000	46.4400	46.8000	+56.000%	3	138	-87.607%
2026-04-22	30.0000	30.0000	30.0000	30.0000	-11.842%	2	139	-80.667%
2026-04-20	34.0300	34.0300	34.0300	34.0300	-5.734%	1	139	-82.956%
2026-04-15	36.1000	36.1000	36.1000	36.1000	+1.120%	1	138	-83.934%
2026-04-14	35.7000	35.7000	35.7000	35.7000	+2.586%	1	138	-83.754%
2026-04-09	34.8000	34.8000	34.8000	34.8000	+12.258%	2	137	-83.333%
2026-04-08	32.1800	32.1800	30.7700	31.0000	+6.676%	5	135	-81.290%
2026-04-06	29.0600	29.0600	29.0600	29.0600	+3.897%	2	135	-80.041%
2026-04-02	27.9700	27.9700	27.9700	27.9700	-12.676%	2	135	-79.263%
2026-04-01	33.2900	33.2900	32.0300	32.0300	-25.856%	3	135	-81.892%
2026-03-30	43.2000	43.2000	43.2000	43.2000	+6.931%	2	133	-86.574%
2026-03-26	40.9000	40.9000	40.4000	40.4000	-22.605%	2	133	-85.644%
2026-03-19	49.6300	52.2000	49.6300	52.2000	+8.977%	2	134	-88.889%
2026-03-12	46.1000	47.9000	46.1000	47.9000	-14.920%	8	133	-87.891%
2026-03-10	56.3000	56.3000	56.3000	56.3000	-6.788%	10	141	-89.698%
2026-03-05	60.4000	60.4000	60.4000	60.4000	-0.116%	1	141	-90.397%
2026-03-02	60.4700	60.4700	60.4700	60.4700	+3.368%	2	141	-90.408%
2026-02-27	58.5000	58.5000	58.5000	58.5000	+10.985%	1	140	-90.085%
2026-02-26	52.7100	52.7100	52.7100	52.7100	-5.690%	2	140	-88.996%
2026-02-25	56.2500	56.2500	55.8900	55.8900	+11.780%	32	172	-89.622%
2026-02-24	46.0000	50.0000	46.0000	50.0000	+28.899%	6	172	-88.400%
2026-02-18	38.7900	38.7900	38.7900	38.7900	+24.928%	1	175	-85.048%
2026-02-11	31.0500	31.0500	31.0500	31.0500	-1.115%	1	175	-81.320%
2026-02-10	31.4000	31.4000	31.4000	31.4000	+38.938%	2	176	-81.529%
2026-02-05	22.6000	22.6000	22.6000	22.6000	-9.600%	7	175	-74.336%
2026-02-04	25.0000	25.0000	25.0000	25.0000	-18.247%	1	170	-76.800%
2026-02-02	30.5800	30.5800	30.5800	30.5800	-12.126%	1	169	-81.033%
2026-01-30	34.8000	34.8000	34.8000	34.8000	-9.138%	4	169	-83.333%
2026-01-28	38.3000	38.3000	38.3000	38.3000	-1.034%	1	165	-84.856%
2026-01-27	38.7000	38.7000	38.7000	38.7000	+3.200%	1	164	-85.013%
2026-01-26	38.0000	38.0000	37.5000	37.5000	-5.542%	3	163	-84.533%
2026-01-23	41.1700	41.1700	39.7000	39.7000	-0.750%	24	160	-85.390%
2026-01-22	42.5000	42.5000	40.0000	40.0000	-13.232%	29	140	-85.500%
2026-01-20	46.8000	46.8000	46.1000	46.1000	-9.341%	6	112	-87.419%
2026-01-16	55.0000	55.0000	50.0000	50.8500	-28.782%	21	96	-88.594%
2026-01-15	73.0000	73.2000	71.4000	71.4000	+12.796%	6	96	-91.877%
2026-01-14	64.3000	66.6000	63.3000	63.3000	-6.264%	5	97	-90.837%
2026-01-13	67.5300	67.5300	67.5300	67.5300	-1.775%	2	97	-91.411%
2026-01-12	67.5000	68.9300	67.5000	68.7500	-4.221%	6	97	-91.564%
2026-01-09	67.5500	71.7800	67.5500	71.7800	+19.474%	15	95	-91.920%
2026-01-08	60.3000	60.3000	59.2700	60.0800	-10.462%	8	81	-90.346%
2026-01-07	70.3600	70.3600	67.0000	67.1000	-17.669%	10	73	-91.356%
2026-01-06	81.5000	81.5000	81.5000	81.5000	-5.233%	1	65	-92.883%
2026-01-02	86.0000	86.0000	86.0000	86.0000	+7.500%	1	64	-93.256%
2025-12-31	83.0000	83.0000	80.0000	80.0000	-3.614%	4	66	-92.750%
2025-12-22	83.0000	83.0000	83.0000	83.0000	-5.424%	1	66	-93.012%
2025-11-26	87.7600	87.7600	87.7600	87.7600	+9.700%	1	65	-93.391%
2025-11-25	80.0000	80.0000	80.0000	80.0000	+2.564%	2	65	-92.750%
2025-11-24	78.0000	78.0000	78.0000	78.0000	+1.881%	2	67	-92.564%
2025-11-21	76.5600	76.5600	76.5600	76.5600	-9.642%	1	65	-92.424%
2025-11-20	84.7300	84.7300	84.7300	84.7300	-3.133%	1	66	-93.155%
2025-11-19	87.4700	87.4700	87.4700	87.4700	+16.008%	1	66	-93.369%
2025-11-18	75.7000	75.7000	75.4000	75.4000	-5.157%	2	65	-92.308%
2025-11-13	79.5000	79.5000	79.5000	79.5000	-9.762%	2	65	-92.704%
2025-11-11	88.1000	88.1000	88.1000	88.1000	+17.467%	1	62	-93.417%
2025-11-07	75.0000	75.0000	75.0000	75.0000	-19.355%	2	62	-92.267%
2025-11-06	93.0000	93.0000	93.0000	93.0000	-20.172%	2	60	-93.763%
2025-10-29	116.5000	116.5000	116.5000	116.5000	+2.193%	1	60	-95.021%
2025-10-28	114.0000	114.0000	114.0000	114.0000	-0.088%	1	61	-94.912%
2025-10-24	111.0000	114.1000	111.0000	114.1000	+28.854%	3	61	-94.917%
2025-10-23	88.5500	88.5500	88.5500	88.5500	+3.205%	1	59	-93.450%
2025-10-22	85.8000	85.8000	85.8000	85.8000	-6.281%	1	59	-93.240%
2025-10-21	92.3300	92.4500	91.5500	91.5500	-14.837%	18	59	-93.665%
2025-10-10	107.5000	107.5000	107.5000	107.5000	+15.529%	1	52	-94.605%
2025-10-03	91.1100	97.2000	91.1100	93.0500	+18.611%	4	53	-93.767%
2025-10-02	78.4500	78.4500	78.4500	78.4500	+0.654%	1	53	-92.607%
2025-10-01	77.9400	77.9400	77.9400	77.9400	+25.265%	2	52	-92.558%
2025-09-29	62.2200	62.2200	62.2200	62.2200	-2.887%	1	53	-90.678%
2025-09-19	64.0700	64.0700	64.0700	64.0700	-1.416%	2	52	-90.947%
2025-08-28	64.9900	64.9900	64.9900	64.9900	+3.208%	4	54	-91.076%
2025-08-19	62.9700	62.9700	62.9700	62.9700	-14.675%	1	54	-90.789%
2025-08-14	73.8000	73.8000	73.8000	73.8000	+5.579%	1	54	-92.141%
2025-08-13	69.9000	69.9000	69.9000	69.9000	-10.385%	1	53	-91.702%
2025-08-12	78.0000	78.0000	78.0000	78.0000	-4.177%	1	52	-92.564%
2025-08-08	81.4000	81.4000	81.4000	81.4000	+5.577%	1	52	-92.875%
2025-08-07	78.7300	78.7300	77.1000	77.1000	-6.204%	2	51	-92.477%
2025-08-06	81.5800	82.2000	81.2600	82.2000	-1.083%	16	53	-92.944%
2025-08-05	91.0500	91.0500	82.9100	83.1000	-11.303%	3	54	-93.020%
2025-08-04	93.6900	93.6900	93.6900	93.6900	+14.676%	1	53	-93.809%
2025-08-01	81.7000	81.7000	81.7000	81.7000	-8.305%	1	53	-92.901%
2025-07-31	90.3500	90.3500	89.1000	89.1000	+8.131%	2	52	-93.490%
2025-07-23	82.4000	82.4000	82.4000	82.4000	+16.220%	1	52	-92.961%
2025-07-22	70.9000	70.9000	70.9000	70.9000	-5.429%	1	51	-91.819%
2025-07-18	74.9700	74.9700	74.9700	74.9700	+3.407%	1	51	-92.264%
2025-07-15	72.9000	72.9000	72.5000	72.5000	-4.480%	4	51	-92.000%
2025-07-14	74.9000	75.9000	74.9000	75.9000	+3.265%	4	47	-92.358%
2025-07-11	73.7000	73.7000	73.5000	73.5000	+2.225%	3	44	-92.109%
2025-07-09	69.0000	72.4000	69.0000	71.9000	+0.700%	12	41	-91.933%
2025-07-07	67.6500	71.8000	67.6500	71.4000	-7.788%	5	42	-91.877%
2025-06-27	79.8000	79.8000	75.6500	77.4300	+3.461%	8	37	-92.509%
2025-06-26	74.8400	74.8400	74.8400	74.8400	-2.183%	1	30	-92.250%
2025-06-24	76.5100	76.5100	76.5100	76.5100	+6.932%	1	30	-92.419%
2025-06-23	71.5500	71.5500	71.5500	71.5500	+12.500%	1	30	-91.894%
2025-06-13	63.6000	63.6000	63.6000	63.6000	-1.852%	2	30	-90.881%
2025-06-10	64.8000	64.8000	64.8000	64.8000	+1.408%	1	29	-91.049%
2025-06-06	63.9000	63.9000	63.9000	63.9000	+5.099%	2	29	-90.923%
2025-06-05	60.8000	60.8000	60.8000	60.8000	-14.451%	1	28	-90.461%
2025-06-04	71.0700	71.0700	71.0700	71.0700	-9.211%	10	18	-91.839%
2025-06-03	86.6800	88.6600	77.6000	78.2800	+7.794%	4	18	-92.591%
2025-05-28	72.6200	72.6200	72.6200	72.6200	+5.706%	1	16	-92.013%
2025-05-23	68.7000	68.7000	68.7000	68.7000	+11.436%	2	18	-91.557%
2025-05-19	61.2300	61.6500	61.2300	61.6500	+6.901%	4	18	-90.592%
2025-05-15	57.6700	57.6700	57.6700	57.6700	-2.254%	1	18	-89.943%
2025-05-12	59.0000	59.0000	59.0000	59.0000	+5.830%	1	18	-90.169%
2025-05-06	55.7500	55.7500	55.7500	55.7500	+104.587%	1	18	-89.596%
2025-03-19	27.2500	27.2500	27.2500	27.2500	-0.183%	1	19	-78.716%
2025-03-14	27.3000	27.3000	27.3000	27.3000	-49.696%	2	20	-78.755%
2025-02-26	54.2700	54.2700	54.2700	54.2700	+14.373%	1	20	-89.313%
2025-02-25	47.4500	47.4500	47.4500	47.4500	-9.447%	1	19	-87.777%
2025-02-24	52.4000	52.4000	52.4000	52.4000	-27.644%	1	19	-88.931%
2025-02-21	71.8000	72.4200	71.8000	72.4200	+33.370%	4	19	-91.991%
2025-01-28	54.3000	54.3000	54.3000	54.3000	-20.498%	1	18	-89.319%
2025-01-27	68.3000	68.3000	68.3000	68.3000	-33.039%	1	18	-91.508%
2025-01-24	102.0000	102.0000	102.0000	102.0000	+0.493%	4	17	-94.314%
2025-01-23	105.5000	105.5000	101.5000	101.5000	+23.524%	12	15	-94.286%
2025-01-16	82.1700	82.1700	82.1700	82.1700	+13.494%	1	9	-92.941%
2025-01-10	68.2000	74.7500	68.2000	72.4000	+83.291%	14	9	-91.989%
2025-01-07	39.7400	39.7400	39.5000	39.5000	-8.776%	3	13	-85.316%
2025-01-06	43.3000	43.3000	43.3000	43.3000	+24.069%	1	15	-86.605%
2025-01-02	32.9000	34.9000	32.5000	34.9000	+24.732%	9	16	-83.381%
2024-12-26	27.9800	27.9800	27.9800	27.9800	-10.407%	1	8	-79.271%
2024-11-18	31.2300	31.2300	31.2300	31.2300	+3.411%	1	8	-81.428%
2024-11-12	30.2000	30.2000	30.2000	30.2000	-49.329%	1	7	-80.795%
2024-10-03	59.6000	59.6000	59.6000	59.6000	+31.422%	1	6	-90.268%
2024-09-24	45.3500	45.3500	45.3500	45.3500	-17.093%	1	5	-87.211%
2024-09-23	54.7500	54.7500	54.7000	54.7000	0.000%	4	4	-89.397%

.dark-mode .yhymTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yhymTJ{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115C340CEG Jan 15 2027 340.00 Call (CEG270115C00340000)option OPRA

CEG20270115C340
CEG Jan 15 2027 340.00 Call (CEG270115C00340000)
option OPRA