Dark

CEG20270115P220
CEG Jan 15 2027 220.00 Put (CEG270115P00220000)
option OPRA

EOD

Oct 1, 2026

8.40-1.176%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0500	8.4000	6.2500	8.4000	-1.176%	6	1,690	0.000%
2026-09-30	8.7900	10.0000	8.5000	8.5000	+25.369%	24	1,692	-1.176%
2026-09-29	6.7500	6.7800	6.1700	6.7800	-15.250%	3	1,681	+23.894%
2026-09-28	7.6600	8.0000	7.6600	8.0000	+6.667%	6	1,682	+5.000%
2026-09-25	7.0000	7.5000	7.0000	7.5000	+4.167%	2	1,686	+12.000%
2026-09-23	7.2800	7.4500	7.2000	7.2000	0.000%	34	1,684	+16.667%
2026-09-22	7.7000	7.7000	7.2000	7.2000	-5.263%	6	1,665	+16.667%
2026-09-21	9.8000	9.8000	7.4000	7.6000	-17.391%	234	1,665	+10.526%
2026-09-18	9.0100	9.2000	8.9000	9.2000	+15.000%	10	1,435	-8.696%
2026-09-17	7.9700	8.0000	7.9700	8.0000	-8.362%	4	1,427	+5.000%
2026-09-16	9.0000	9.0000	8.7300	8.7300	+5.181%	17	1,423	-3.780%
2026-09-15	8.0000	8.7000	8.0000	8.3000	+7.792%	17	1,423	+1.205%
2026-09-14	7.9000	8.0000	7.7000	7.7000	+41.805%	13	1,417	+9.091%
2026-09-11	5.3000	5.4300	5.3000	5.4300	0.000%	7	1,411	+54.696%
2026-09-10	5.4300	5.4300	5.4300	5.4300	+5.029%	1	1,408	+54.696%
2026-09-09	5.0000	5.1700	4.9700	5.1700	+20.233%	4	1,409	+62.476%
2026-09-08	4.1700	4.3000	4.1700	4.3000	-3.371%	2	1,407	+95.349%
2026-09-04	4.6500	4.6500	4.4000	4.4500	-4.301%	20	1,409	+88.764%
2026-09-03	4.5200	4.6500	4.5000	4.6500	-5.488%	4	1,409	+80.645%
2026-09-02	5.3800	5.3800	4.9200	4.9200	-20.130%	3	1,408	+70.732%
2026-09-01	6.4200	6.4200	5.7000	6.1600	-5.231%	13	1,410	+36.364%
2026-08-31	6.5000	6.5000	6.5000	6.5000	+0.464%	2	1,421	+29.231%
2026-08-28	6.4700	6.4700	6.4700	6.4700	-18.101%	3	1,423	+29.830%
2026-08-24	8.2000	8.2000	7.9000	7.9000	-7.059%	50	1,420	+6.329%
2026-08-21	8.1800	8.5000	8.1800	8.5000	+2.410%	7	1,420	-1.176%
2026-08-20	7.7300	8.5000	7.7300	8.3000	+1.220%	135	1,425	+1.205%
2026-08-19	8.4000	8.4000	8.1000	8.2000	-9.592%	45	1,340	+2.439%
2026-08-18	7.1600	9.0700	7.1600	9.0700	+20.933%	51	1,337	-7.387%
2026-08-17	6.8000	7.5000	6.8000	7.5000	+9.810%	2	1,336	+12.000%
2026-08-14	7.0100	7.5000	6.8300	6.8300	-13.544%	9	1,336	+22.987%
2026-08-13	7.8700	7.9000	7.8700	7.9000	-7.059%	10	1,339	+6.329%
2026-08-11	9.5300	9.5500	8.5000	8.5000	-11.458%	3	1,329	-1.176%
2026-08-10	9.6000	9.6000	9.6000	9.6000	-11.927%	2	1,327	-12.500%
2026-08-07	11.5000	11.5200	10.7000	10.9000	-9.917%	21	1,325	-22.936%
2026-08-06	12.1000	12.1000	12.1000	12.1000	+0.833%	2	1,324	-30.579%
2026-08-05	12.0000	12.0000	12.0000	12.0000	+0.840%	1	1,322	-30.000%
2026-08-04	11.5000	11.9000	11.5000	11.9000	+3.478%	3	1,321	-29.412%
2026-08-03	11.5000	11.5000	11.5000	11.5000	-19.014%	1	1,318	-26.957%
2026-07-31	14.0000	14.3000	13.9000	14.2000	+5.185%	9	1,317	-40.845%
2026-07-30	13.5000	13.5000	13.5000	13.5000	-7.534%	1	1,313	-37.778%
2026-07-28	14.8000	14.9000	14.6000	14.6000	+13.178%	4	1,313	-42.466%
2026-07-27	12.7000	12.9000	12.7000	12.9000	+12.174%	7	1,315	-34.884%
2026-07-24	11.6800	11.6800	11.2000	11.5000	-4.167%	10	1,308	-26.957%
2026-07-23	12.0000	12.0000	12.0000	12.0000	+1.868%	6	1,315	-30.000%
2026-07-22	13.1000	13.1000	11.7800	11.7800	-21.414%	10	1,315	-28.693%
2026-07-21	15.6000	15.6000	14.9900	14.9900	-9.699%	6	1,318	-43.963%
2026-07-20	16.6000	16.7000	16.6000	16.6000	-2.353%	6	1,318	-49.398%
2026-07-17	17.4000	17.4000	16.9000	17.0000	-4.117%	8	1,318	-50.588%
2026-07-16	17.7300	17.7300	17.7300	17.7300	+9.444%	1	1,319	-52.623%
2026-07-15	16.2000	16.2000	16.2000	16.2000	-13.369%	1	1,319	-48.148%
2026-07-10	18.7000	18.7000	18.7000	18.7000	-4.592%	1	1,318	-55.080%
2026-07-09	19.6000	19.6000	19.6000	19.6000	-7.981%	10	1,317	-57.143%
2026-07-08	21.5000	21.5000	21.3000	21.3000	-6.538%	300	1,307	-60.563%
2026-07-02	22.7900	22.7900	22.7900	22.7900	-10.240%	1	1,007	-63.142%
2026-07-01	21.3400	25.3900	20.7400	25.3900	+39.505%	84	1,007	-66.916%
2026-06-30	17.4000	18.2000	17.4000	18.2000	+15.190%	3	1,056	-53.846%
2026-06-26	15.8000	15.8000	15.8000	15.8000	+6.040%	1	1,056	-46.835%
2026-06-25	14.2000	14.9000	14.2000	14.9000	-3.871%	18	1,056	-43.624%
2026-06-24	14.3000	15.5000	14.3000	15.5000	+11.591%	10	1,054	-45.806%
2026-06-22	13.9000	13.9000	13.8900	13.8900	-8.256%	7	1,054	-39.525%
2026-06-18	15.1000	15.1400	14.1000	15.1400	-4.780%	21	1,060	-44.518%
2026-06-16	16.7000	16.7000	15.6600	15.9000	-7.933%	12	1,060	-47.170%
2026-06-15	17.7000	17.7000	17.2700	17.2700	-17.368%	19	1,063	-51.361%
2026-06-12	22.3000	22.3000	20.9000	20.9000	-9.524%	7	1,059	-59.809%
2026-06-11	22.8900	23.5000	22.5000	23.1000	-4.938%	38	1,059	-63.636%
2026-06-10	22.3700	24.3000	22.3700	24.3000	+10.959%	9	1,058	-65.432%
2026-06-09	21.8000	22.1000	21.8000	21.9000	+2.336%	4	1,057	-61.644%
2026-06-08	21.4000	21.6000	20.8000	21.4000	+2.885%	24	1,057	-60.748%
2026-06-05	20.2000	20.9000	20.2000	20.8000	+10.053%	46	1,058	-59.615%
2026-06-04	19.4000	19.4000	18.9000	18.9000	-1.563%	184	1,058	-55.556%
2026-06-03	18.7000	19.2000	18.7000	19.2000	+7.865%	3	914	-56.250%
2026-06-02	20.0000	20.0000	17.8000	17.8000	+0.169%	4	914	-52.809%
2026-06-01	17.6000	17.8000	17.6000	17.7700	+15.165%	3	911	-52.729%
2026-05-29	15.3600	15.5000	15.1000	15.4300	+2.185%	12	910	-45.561%
2026-05-28	15.4300	15.4300	15.0000	15.1000	-2.581%	30	900	-44.371%
2026-05-27	15.3500	15.6000	15.3500	15.5000	+25.000%	4	872	-45.806%
2026-05-26	12.1000	12.5000	12.1000	12.4000	-11.429%	5	869	-32.258%
2026-05-22	15.0000	15.0000	13.7000	14.0000	-10.256%	17	874	-40.000%
2026-05-21	15.4000	15.6000	15.4000	15.6000	-8.772%	15	859	-46.154%
2026-05-20	17.2000	17.5000	17.1000	17.1000	-18.182%	15	859	-50.877%
2026-05-19	20.8900	20.9000	20.5000	20.9000	+3.414%	3	856	-59.809%
2026-05-18	20.2100	20.2100	20.2100	20.2100	+1.558%	1	856	-58.436%
2026-05-15	19.5000	20.0000	19.5000	19.9000	+7.568%	6	856	-57.789%
2026-05-14	17.8000	18.5000	17.8000	18.5000	+5.114%	6	856	-54.595%
2026-05-13	18.2000	18.2100	17.6000	17.6000	+21.379%	57	804	-52.273%
2026-05-11	13.5000	14.5000	13.5000	14.5000	+9.023%	4	804	-42.069%
2026-05-07	12.9300	13.3000	12.6000	13.3000	-2.206%	105	801	-36.842%
2026-05-06	13.6000	13.6000	13.6000	13.6000	+3.817%	1	731	-38.235%
2026-05-05	13.4000	13.4000	13.1000	13.1000	-9.655%	156	731	-35.878%
2026-05-01	14.4600	14.5100	13.6000	14.5000	-3.333%	7	603	-42.069%
2026-04-30	15.0000	15.0000	15.0000	15.0000	-8.870%	1	603	-44.000%
2026-04-29	15.9000	16.4900	15.8500	16.4600	+9.733%	52	604	-48.967%
2026-04-28	15.0000	15.0000	15.0000	15.0000	-11.920%	50	604	-44.000%
2026-04-22	17.4000	17.5000	17.0300	17.0300	-5.389%	14	554	-50.675%
2026-04-21	16.8000	18.0000	16.8000	18.0000	+9.091%	4	538	-53.333%
2026-04-16	16.5000	16.5000	16.5000	16.5000	-10.326%	1	538	-49.091%
2026-04-13	18.0000	18.4000	18.0000	18.4000	+8.235%	2	537	-54.348%
2026-04-09	17.0000	17.0000	17.0000	17.0000	-9.574%	1	536	-50.588%
2026-04-08	18.2000	18.8000	18.2000	18.8000	-16.444%	3	536	-55.319%
2026-04-02	22.5000	22.5000	22.5000	22.5000	+3.830%	1	533	-62.667%
2026-03-31	21.6700	21.6700	21.6700	21.6700	+12.222%	1	533	-61.237%
2026-03-26	19.3100	19.3100	19.3100	19.3100	+13.588%	1	534	-56.499%
2026-03-25	16.8500	17.0000	16.8500	17.0000	+14.865%	5	534	-50.588%
2026-03-18	15.8000	15.8000	14.8000	14.8000	-17.778%	6	534	-43.243%
2026-03-11	17.5000	18.0000	17.5000	18.0000	+18.421%	3	540	-53.333%
2026-03-10	15.2000	15.2000	15.2000	15.2000	-6.462%	1	539	-44.737%
2026-03-09	16.2500	16.2500	16.2500	16.2500	+11.301%	1	538	-48.308%
2026-03-05	14.6000	14.6000	14.6000	14.6000	+6.569%	1	538	-42.466%
2026-03-02	13.7000	13.7000	13.7000	13.7000	-6.803%	1	538	-38.686%
2026-02-27	14.7000	14.7000	14.7000	14.7000	+1.309%	11	538	-42.857%
2026-02-25	14.5100	14.5100	14.5100	14.5100	-12.061%	1	535	-42.109%
2026-02-24	17.1000	17.1000	16.0900	16.5000	-12.698%	154	535	-49.091%
2026-02-20	18.9000	18.9000	18.9000	18.9000	+1.070%	3	536	-55.556%
2026-02-18	18.7000	18.7000	18.7000	18.7000	+6.857%	3	536	-55.080%
2026-02-17	18.4000	18.4000	17.5000	17.5000	-32.692%	3	533	-52.000%
2026-02-06	26.0000	26.0000	25.3000	26.0000	-12.162%	17	535	-67.692%
2026-02-04	26.5000	29.6000	26.5000	29.6000	+27.641%	2	535	-71.622%
2026-02-03	23.1900	23.1900	23.1900	23.1900	+3.991%	4	533	-63.777%
2026-02-02	22.4000	22.4100	22.2000	22.3000	+11.500%	188	529	-62.332%
2026-01-28	20.0000	20.0000	20.0000	20.0000	-1.961%	1	380	-58.000%
2026-01-22	18.6500	20.4000	18.6500	20.4000	+1.493%	21	380	-58.824%
2026-01-21	20.1000	20.1000	20.1000	20.1000	-0.985%	1	362	-58.209%
2026-01-20	19.5000	20.3000	19.5000	20.3000	+7.979%	151	362	-58.621%
2026-01-16	18.1000	18.8000	18.1000	18.8000	+41.353%	9	209	-55.319%
2026-01-15	13.4400	13.4400	13.3000	13.3000	-3.202%	2	209	-36.842%
2026-01-07	13.7400	13.7400	13.7400	13.7400	+10.008%	1	209	-38.865%
2026-01-06	12.4900	12.4900	12.4900	12.4900	-0.080%	2	209	-32.746%
2025-12-26	12.0300	12.5000	12.0300	12.5000	-3.846%	3	209	-32.800%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+3.175%	1	209	-35.385%
2025-12-09	12.7400	13.0000	12.6000	12.6000	-4.690%	17	209	-33.333%
2025-12-03	13.7500	13.7500	13.2200	13.2200	-5.369%	3	208	-36.460%
2025-10-29	13.9700	13.9700	13.9700	13.9700	+3.481%	1	208	-39.871%
2025-10-27	13.5000	13.5000	13.5000	13.5000	-5.594%	2	208	-37.778%
2025-10-07	14.3000	14.3000	14.3000	14.3000	-3.704%	1	208	-41.259%
2025-10-06	14.3000	14.8500	14.3000	14.8500	-3.571%	4	208	-43.434%
2025-09-23	15.4000	15.4000	15.4000	15.4000	-1.911%	2	211	-45.455%
2025-09-22	15.7000	15.7000	15.7000	15.7000	-7.101%	2	211	-46.497%
2025-09-10	18.2000	18.2000	16.9000	16.9000	-20.657%	2	209	-50.296%
2025-09-05	21.3000	21.3000	21.3000	21.3000	+3.398%	1	210	-60.563%
2025-09-02	20.6000	20.6000	20.6000	20.6000	+0.488%	1	209	-59.223%
2025-08-21	20.5000	20.5000	20.5000	20.5000	+12.699%	1	209	-59.024%
2025-08-04	18.1900	18.1900	18.1900	18.1900	-0.329%	3	209	-53.821%
2025-07-30	18.2500	18.2500	18.2500	18.2500	-13.915%	2	209	-53.973%
2025-07-28	21.2000	21.2000	21.2000	21.2000	-16.535%	1	211	-60.377%
2025-07-17	25.4000	25.4000	25.4000	25.4000	0.000%	1	211	-66.929%
2025-07-16	25.6000	25.6000	25.4000	25.4000	+6.723%	50	211	-66.929%
2025-07-11	23.8000	23.8000	23.8000	23.8000	-4.032%	1	172	-64.706%
2025-06-30	24.8000	24.8000	24.8000	24.8000	-4.615%	1	172	-66.129%
2025-06-24	26.0000	26.0000	26.0000	26.0000	-9.091%	1	172	-67.692%
2025-06-17	28.5000	28.6000	28.5000	28.6000	-7.443%	2	173	-70.629%
2025-06-05	31.6000	31.6000	30.9000	30.9000	+4.392%	2	174	-72.816%
2025-06-04	29.9300	29.9300	29.6000	29.6000	0.000%	3	175	-71.622%
2025-05-30	29.6000	29.6000	29.6000	29.6000	+2.778%	466	175	-71.622%
2025-05-27	31.2000	31.2000	28.8000	28.8000	-8.571%	3	239	-70.833%
2025-05-23	31.1600	31.5000	31.1600	31.5000	-1.563%	24	228	-73.333%
2025-05-15	32.0000	32.0000	32.0000	32.0000	+1.587%	2	228	-73.750%
2025-05-12	31.5000	31.5000	31.5000	31.5000	-13.462%	2	228	-73.333%
2025-05-08	36.4000	36.4000	36.4000	36.4000	-4.211%	25	228	-76.923%
2025-05-07	37.2500	38.0000	37.2500	38.0000	-8.654%	5	203	-77.895%
2025-05-02	41.6000	41.6000	41.6000	41.6000	-15.102%	2	206	-79.808%
2025-04-29	49.0000	49.0000	49.0000	49.0000	-8.752%	1	207	-82.857%
2025-04-23	53.7000	53.7000	53.7000	53.7000	-3.936%	1	207	-84.358%
2025-04-09	55.9000	55.9000	55.9000	55.9000	-25.615%	4	208	-84.973%
2025-04-04	75.1500	75.1500	75.1500	75.1500	+18.365%	2	204	-88.822%
2025-04-03	61.2500	63.6500	61.2500	63.4900	+9.127%	24	204	-86.770%
2025-03-31	57.5400	58.1800	57.5200	58.1800	+26.947%	162	184	-85.562%
2025-03-24	44.6000	45.8300	44.6000	45.8300	-10.137%	2	56	-81.671%
2025-03-20	51.0000	51.0000	50.9900	51.0000	-5.956%	32	56	-83.529%
2025-03-18	54.2300	54.2300	54.2300	54.2300	+1.860%	2	27	-84.510%
2025-03-12	53.0100	53.6000	53.0100	53.2400	-12.290%	9	25	-84.222%
2025-03-10	60.8500	60.9100	60.7000	60.7000	+8.587%	10	18	-86.161%
2025-03-06	53.0700	55.9000	53.0700	55.9000	+15.568%	13	27	-84.973%
2025-03-05	48.3700	48.3700	48.3700	48.3700	+19.432%	2	14	-82.634%
2025-02-27	40.5000	40.5000	40.5000	40.5000	+3.053%	1	14	-79.259%
2025-02-25	39.3000	39.3000	39.3000	39.3000	+42.909%	1	14	-78.626%
2025-02-06	27.5000	27.5000	27.5000	27.5000	-8.333%	1	14	-69.455%
2025-01-31	30.0000	30.0000	30.0000	30.0000	-5.422%	2	14	-72.000%
2025-01-29	31.7200	31.7200	31.7200	31.7200	-12.737%	1	14	-73.518%
2025-01-28	36.3500	36.3500	36.3500	36.3500	+9.554%	1	14	-76.891%
2025-01-27	32.6000	33.1800	32.6000	33.1800	+48.923%	5	13	-74.684%
2025-01-24	22.2000	22.2800	22.2000	22.2800	-5.111%	14	13	-62.298%
2025-01-22	23.4800	23.4800	23.4800	23.4800	-1.386%	1	17	-64.225%
2025-01-21	23.2700	23.8100	23.2700	23.8100	-11.815%	7	17	-64.721%
2025-01-10	27.9000	27.9000	26.6000	27.0000	-31.122%	14	10	-68.889%
2025-01-08	38.5000	39.2000	38.5000	39.2000	+15.976%	2	9	-78.571%
2025-01-06	33.8000	33.8000	33.8000	33.8000	-5.797%	1	9	-75.148%
2025-01-03	35.6000	35.9000	35.6000	35.8800	-15.037%	10	8	-76.589%
2024-12-31	42.8000	42.8000	42.2300	42.2300	-2.494%	4	7	-80.109%
2024-12-27	43.1500	43.6000	43.1500	43.3100	+14.728%	8	7	-80.605%
2024-11-25	37.7500	37.7500	37.7500	37.7500	-14.048%	1	3	-77.748%
2024-11-18	43.9200	43.9200	43.9200	43.9200	+4.571%	1	3	-80.874%
2024-11-06	42.5300	42.5300	42.0000	42.0000	+7.417%	2	2	-80.000%
2024-10-23	39.1000	39.1000	39.1000	39.1000	-4.401%	1	1	-78.517%
2024-09-20	43.5800	43.5800	40.9000	40.9000	0.000%	4	2	-79.462%

.dark-mode .Vy8Mzh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vy8Mzh{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115P220CEG Jan 15 2027 220.00 Put (CEG270115P00220000)option OPRA

CEG20270115P220
CEG Jan 15 2027 220.00 Put (CEG270115P00220000)
option OPRA