Dark

CEG20270115P210
CEG Jan 15 2027 210.00 Put (CEG270115P00210000)
option OPRA

EOD

Oct 1, 2026

5.85-3.783%(-0.23)857

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0800	6.1500	4.4800	5.8500	-3.783%	857	1,733	0.000%
2026-09-30	7.0000	7.0000	6.0000	6.0800	+46.506%	18	1,882	-3.783%
2026-09-29	4.8900	4.8900	4.1500	4.1500	-20.952%	2	1,870	+40.964%
2026-09-24	5.2500	5.2500	5.2500	5.2500	-2.778%	1	1,870	+11.429%
2026-09-22	5.4000	5.4000	5.4000	5.4000	0.000%	2	1,869	+8.333%
2026-09-21	7.0000	7.0000	5.1800	5.4000	-18.182%	21	1,869	+8.333%
2026-09-18	6.0500	6.8100	6.0500	6.6000	+15.789%	12	1,867	-11.364%
2026-09-17	5.6400	5.7000	5.6400	5.7000	-16.176%	2	1,865	+2.632%
2026-09-16	6.7000	6.8000	6.7000	6.8000	+11.475%	3	1,865	-13.971%
2026-09-15	5.8400	6.3300	5.8400	6.1000	+5.719%	11	1,864	-4.098%
2026-09-14	5.0000	5.7700	5.0000	5.7700	+31.435%	6	1,864	+1.386%
2026-09-10	4.3900	4.3900	4.3900	4.3900	+14.921%	3	1,860	+33.257%
2026-09-09	3.8900	3.8900	3.8200	3.8200	+29.932%	2	1,863	+53.141%
2026-09-08	2.9700	3.1200	2.9000	2.9400	-7.837%	962	1,862	+98.980%
2026-09-04	3.1900	3.1900	3.1900	3.1900	-22.195%	2	1,473	+83.386%
2026-09-03	3.2500	4.2000	3.2500	4.1000	-2.381%	28	1,473	+42.683%
2026-09-01	4.5000	4.5000	4.2000	4.2000	-11.579%	2	1,475	+39.286%
2026-08-28	4.6300	4.7500	4.6300	4.7500	-21.488%	14	1,476	+23.158%
2026-08-24	6.1000	6.1000	6.0500	6.0500	+10.000%	5	1,485	-3.306%
2026-08-21	5.5000	5.5000	5.5000	5.5000	-10.714%	1	1,484	+6.364%
2026-08-20	6.2000	6.3000	6.1600	6.1600	+0.984%	37	1,483	-5.032%
2026-08-19	6.0700	6.2000	6.0700	6.1000	-12.857%	41	1,463	-4.098%
2026-08-18	6.1000	7.0000	6.1000	7.0000	+21.739%	2	1,447	-16.429%
2026-08-17	5.7500	5.7500	5.7500	5.7500	-7.853%	1	1,447	+1.739%
2026-08-12	6.2400	6.2400	6.2400	6.2400	-15.447%	3	1,446	-6.250%
2026-08-11	7.3800	7.3800	7.3800	7.3800	+0.408%	1	1,446	-20.732%
2026-08-10	7.3500	7.3500	7.3500	7.3500	-20.109%	2	1,445	-20.408%
2026-08-04	9.2000	9.2000	9.1800	9.2000	-14.815%	3	1,443	-36.413%
2026-07-31	10.8000	10.8000	10.8000	10.8000	+6.931%	1	1,442	-45.833%
2026-07-30	10.6000	10.6000	10.1000	10.1000	-13.675%	4	1,441	-42.079%
2026-07-29	11.7000	11.7000	11.7000	11.7000	-0.847%	1	1,438	-50.000%
2026-07-28	11.8000	11.8000	11.8000	11.8000	+19.192%	2	1,438	-50.424%
2026-07-27	9.9000	9.9000	9.9000	9.9000	+11.236%	1	1,436	-40.909%
2026-07-24	9.2000	9.2000	8.9000	8.9000	-9.184%	3	1,437	-34.270%
2026-07-22	9.8000	9.8000	9.8000	9.8000	-19.008%	5	1,438	-40.306%
2026-07-21	12.1000	12.1000	12.1000	12.1000	-9.023%	1	1,433	-51.653%
2026-07-20	13.3000	13.4000	13.3000	13.3000	-5.674%	13	1,432	-56.015%
2026-07-16	14.1000	14.1000	14.1000	14.1000	+7.634%	1	1,424	-58.511%
2026-07-15	13.1000	13.1000	13.1000	13.1000	-2.239%	2	1,424	-55.344%
2026-07-14	13.4000	13.4000	13.4000	13.4000	-10.067%	2	1,424	-56.343%
2026-07-10	14.9000	14.9000	14.9000	14.9000	-2.614%	1	1,422	-60.738%
2026-07-09	15.9000	15.9000	15.3000	15.3000	-12.069%	2	1,423	-61.765%
2026-07-08	17.2000	17.6000	17.2000	17.4000	-14.201%	10	1,422	-66.379%
2026-07-01	21.4000	21.9000	20.2800	20.2800	+39.286%	30	1,422	-71.154%
2026-06-30	14.5600	14.5600	14.5600	14.5600	+12.000%	5	1,408	-59.821%
2026-06-29	13.0000	13.0000	13.0000	13.0000	+7.438%	15	1,407	-55.000%
2026-06-25	12.1000	12.1000	12.1000	12.1000	+1.681%	2	1,407	-51.653%
2026-06-24	11.8000	11.9000	11.8000	11.9000	+1.709%	50	1,407	-50.840%
2026-06-23	11.7000	11.7000	11.7000	11.7000	+2.902%	1	1,407	-50.000%
2026-06-22	11.6000	11.6000	11.3700	11.3700	-0.263%	6	1,406	-48.549%
2026-06-18	11.7000	11.7000	11.4000	11.4000	-11.284%	145	1,331	-48.684%
2026-06-17	12.8500	12.8500	12.8500	12.8500	-12.585%	1	1,331	-54.475%
2026-06-15	14.9000	14.9000	14.7000	14.7000	-13.018%	10	1,332	-60.204%
2026-06-12	17.7000	18.3000	16.9000	16.9000	-9.626%	33	1,326	-65.385%
2026-06-11	19.4000	19.9000	18.7000	18.7000	-5.746%	35	1,328	-68.717%
2026-06-10	19.5000	20.3000	19.5000	19.8400	+9.613%	10	1,300	-70.514%
2026-06-09	18.0000	19.2000	18.0000	18.1000	+2.260%	114	1,294	-67.680%
2026-06-08	17.7000	17.8000	17.3000	17.7000	+2.907%	31	1,278	-66.949%
2026-06-05	16.5000	17.3000	16.5000	17.2000	+8.861%	75	1,281	-65.988%
2026-06-04	15.8500	15.8500	15.8000	15.8000	+2.597%	2	1,279	-62.975%
2026-06-03	15.6000	15.7000	15.4000	15.4000	+5.479%	8	1,278	-62.013%
2026-06-02	14.6000	14.8300	14.5000	14.6000	-3.947%	8	1,274	-59.932%
2026-06-01	15.1000	15.2000	15.1000	15.2000	+24.082%	5	1,270	-61.513%
2026-05-29	12.2500	12.2500	12.2500	12.2500	-4.297%	1	1,267	-52.245%
2026-05-28	12.7000	12.8400	12.7000	12.8000	+0.078%	13	1,266	-54.297%
2026-05-27	12.7900	12.7900	12.7900	12.7900	+27.900%	1	1,261	-54.261%
2026-05-26	10.0000	10.0000	10.0000	10.0000	-15.966%	2	1,260	-41.500%
2026-05-22	11.9000	11.9000	11.9000	11.9000	-17.361%	2	1,261	-50.840%
2026-05-20	14.4000	14.5000	14.4000	14.4000	-15.789%	21	1,261	-59.375%
2026-05-19	17.0300	17.2000	17.0000	17.1000	+3.636%	703	800	-65.789%
2026-05-15	16.6000	16.8000	16.5000	16.5000	+10.000%	4	800	-64.545%
2026-05-13	13.0000	15.1000	13.0000	15.0000	+28.096%	7	799	-61.000%
2026-05-11	11.7100	11.7100	11.7100	11.7100	+4.554%	1	798	-50.043%
2026-05-05	11.3000	11.3000	11.2000	11.2000	-7.438%	2	797	-47.768%
2026-05-01	12.1000	12.1000	12.1000	12.1000	-7.634%	1	796	-51.653%
2026-04-29	13.1000	13.1000	13.1000	13.1000	+0.230%	1	796	-55.344%
2026-04-28	13.1100	13.1100	13.0700	13.0700	+4.560%	50	796	-55.241%
2026-04-27	12.7000	12.7000	12.5000	12.5000	-3.101%	2	746	-53.200%
2026-04-24	12.9000	12.9000	12.9000	12.9000	-4.444%	10	745	-54.651%
2026-04-23	13.5000	13.5000	13.5000	13.5000	-2.878%	10	755	-56.667%
2026-04-21	13.9000	13.9000	13.9000	13.9000	-25.269%	10	745	-57.914%
2026-04-07	18.6000	18.6000	18.6000	18.6000	+6.407%	1	745	-68.548%
2026-04-01	17.6000	17.6000	17.4800	17.4800	-5.514%	2	744	-66.533%
2026-03-31	18.6000	18.6000	18.5000	18.5000	+33.094%	2	744	-68.378%
2026-03-09	13.9000	13.9000	13.9000	13.9000	+12.097%	1	743	-57.914%
2026-03-05	12.4000	12.4000	12.4000	12.4000	0.000%	1	743	-52.823%
2026-02-27	12.6000	12.7000	12.3000	12.4000	+4.465%	6	743	-52.823%
2026-02-25	11.8700	11.8700	11.8700	11.8700	-37.526%	1	743	-50.716%
2026-02-11	19.0000	19.0000	19.0000	19.0000	-26.923%	10	743	-69.211%
2026-02-05	26.0000	26.0000	26.0000	26.0000	+2.930%	1	743	-77.500%
2026-02-04	22.4000	26.8000	22.4000	25.2600	+26.300%	513	744	-76.841%
2026-02-03	19.4500	20.0000	19.4500	20.0000	+12.360%	8	248	-70.750%
2026-01-30	17.6000	17.8000	17.6000	17.8000	+4.094%	3	241	-67.135%
2026-01-28	17.1000	17.1000	17.1000	17.1000	+4.908%	1	239	-65.789%
2026-01-26	16.3000	16.3000	16.3000	16.3000	-1.212%	1	239	-64.110%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+65.000%	1	238	-64.545%
2026-01-05	10.0000	10.0000	10.0000	10.0000	-7.407%	1	237	-41.500%
2025-12-31	10.8000	10.8000	10.8000	10.8000	-10.000%	1	237	-45.833%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-5.512%	5	237	-51.250%
2025-10-17	12.7000	12.7000	12.7000	12.7000	-11.189%	10	242	-53.937%
2025-09-16	14.3000	14.3000	14.3000	14.3000	-22.703%	1	252	-59.091%
2025-09-05	18.5000	18.5000	18.5000	18.5000	+3.352%	1	252	-68.378%
2025-09-03	17.8000	17.9000	17.8000	17.9000	+10.494%	2	251	-67.318%
2025-07-31	16.2000	16.2000	16.2000	16.2000	-0.796%	1	249	-63.889%
2025-07-30	16.3300	16.3300	16.3300	16.3300	-11.730%	1	249	-64.176%
2025-07-23	18.5000	18.5000	18.5000	18.5000	-12.736%	4	248	-68.378%
2025-07-22	21.2000	21.2000	21.2000	21.2000	+4.950%	10	252	-72.406%
2025-07-21	20.0000	20.2100	20.0000	20.2000	-9.498%	5	252	-71.040%
2025-06-30	22.3200	22.3200	22.3200	22.3200	-10.827%	10	263	-73.790%
2025-06-16	25.0300	25.0300	25.0300	25.0300	-4.100%	5	273	-76.628%
2025-06-12	26.3000	26.3000	25.9600	26.1000	+4.400%	104	273	-77.586%
2025-06-03	23.0000	25.0000	23.0000	25.0000	-21.753%	2	173	-76.600%
2025-05-06	31.9500	31.9500	31.9500	31.9500	-27.862%	100	173	-81.690%
2025-04-29	44.2900	44.2900	44.2900	44.2900	-0.561%	2	173	-86.792%
2025-04-28	44.5400	44.5400	44.5400	44.5400	-10.020%	2	174	-86.866%
2025-04-23	49.5000	49.5000	49.5000	49.5000	-9.174%	4	176	-88.182%
2025-04-22	54.4000	54.5000	54.4000	54.5000	+2.986%	2	176	-89.266%
2025-04-17	52.9200	52.9200	52.9200	52.9200	+0.227%	1	175	-88.946%
2025-04-16	51.8800	52.8000	51.8400	52.8000	-0.038%	21	175	-88.920%
2025-04-14	52.8200	52.8200	52.8200	52.8200	-4.932%	1	178	-88.925%
2025-04-10	55.5600	55.5600	55.5600	55.5600	+11.678%	1	178	-89.471%
2025-04-09	49.7500	49.7500	49.7500	49.7500	-23.320%	1	178	-88.241%
2025-04-08	64.8800	64.8800	64.8800	64.8800	-8.452%	1	179	-90.983%
2025-04-07	71.4000	71.4000	70.8700	70.8700	+3.039%	4	180	-91.745%
2025-04-04	64.0300	70.9600	64.0300	68.7800	+38.949%	94	180	-91.495%
2025-03-28	49.5000	49.5000	49.5000	49.5000	+4.211%	24	160	-88.182%
2025-03-27	47.5000	47.5000	47.5000	47.5000	+5.415%	3	172	-87.684%
2025-03-26	44.1600	45.0600	44.1600	45.0600	+8.893%	6	169	-87.017%
2025-03-24	41.3800	41.3800	41.3800	41.3800	-8.492%	1	169	-85.863%
2025-03-19	47.2000	47.2000	45.2200	45.2200	-6.066%	108	170	-87.063%
2025-03-18	48.1400	48.1400	48.1400	48.1400	-1.554%	3	76	-87.848%
2025-03-12	47.5000	48.9000	47.5000	48.9000	-9.108%	11	73	-88.037%
2025-03-11	50.9400	53.8000	50.9400	53.8000	-0.148%	10	63	-89.126%
2025-03-10	54.5500	54.5500	53.8800	53.8800	+13.193%	10	72	-89.143%
2025-03-06	47.6000	47.6000	47.6000	47.6000	+56.168%	1	63	-87.710%
2025-02-26	30.3000	30.4800	30.3000	30.4800	-9.421%	2	63	-80.807%
2025-02-25	33.6500	33.6500	33.6500	33.6500	+5.420%	1	64	-82.615%
2025-02-24	31.9200	31.9200	31.9200	31.9200	+43.784%	10	64	-81.673%
2025-02-18	22.2000	22.2000	22.2000	22.2000	-10.484%	1	54	-73.649%
2025-01-30	24.8000	24.8000	24.8000	24.8000	-18.501%	4	59	-76.411%
2025-01-27	30.4300	30.4300	30.4300	30.4300	+63.602%	1	59	-80.776%
2025-01-23	19.5000	19.5000	18.6000	18.6000	-29.705%	42	58	-68.548%
2025-01-13	26.0900	26.4600	26.0900	26.4600	-16.688%	2	20	-77.891%
2025-01-03	31.7600	31.7600	31.7600	31.7600	-6.588%	2	18	-81.581%
2025-01-02	35.1000	35.1000	34.0000	34.0000	-10.995%	2	19	-82.794%
2024-12-19	38.2000	38.2000	38.2000	38.2000	+6.111%	1	19	-84.686%
2024-12-18	36.0000	36.0000	36.0000	36.0000	+2.857%	1	18	-83.750%
2024-12-12	35.0000	35.0000	35.0000	35.0000	-0.228%	1	19	-83.286%
2024-12-09	35.0800	35.0800	35.0800	35.0800	+9.625%	1	20	-83.324%
2024-11-27	32.9800	32.9800	32.0000	32.0000	-3.614%	2	17	-81.719%
2024-11-22	33.2000	33.2000	33.2000	33.2000	-15.629%	20	17	-82.380%
2024-11-12	39.3500	39.3500	39.3500	39.3500	-0.631%	1	7	-85.133%
2024-11-05	39.6000	39.6000	39.6000	39.6000	-4.808%	1	6	-85.227%
2024-11-04	40.8600	41.6000	40.1000	41.6000	+32.063%	4	7	-85.938%
2024-10-17	31.5000	31.5000	31.5000	31.5000	-2.113%	1	3	-81.429%
2024-10-16	32.1800	32.1800	32.1800	32.1800	-13.027%	2	4	-81.821%
2024-10-11	37.0000	37.0000	37.0000	37.0000	+8.504%	2	2	-84.189%
2024-09-23	34.1000	34.1000	34.1000	34.1000	0.000%	1	1	-82.845%

.dark-mode .B4mVgr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4mVgr{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115P210CEG Jan 15 2027 210.00 Put (CEG270115P00210000)option OPRA

CEG20270115P210
CEG Jan 15 2027 210.00 Put (CEG270115P00210000)
option OPRA