Dark

CEG20270115P230
CEG Jan 15 2027 230.00 Put (CEG270115P00230000)
option OPRA

EOD

Oct 1, 2026

11.30-1.739%(-0.20)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.4000	11.5000	8.4000	11.3000	-1.739%	32	1,370	0.000%
2026-09-30	12.0000	13.2000	11.5000	11.5000	+7.981%	27	1,353	-1.739%
2026-09-28	10.6500	10.6500	10.6500	10.6500	+3.902%	1	1,345	+6.103%
2026-09-25	10.2000	10.2500	10.2000	10.2500	+3.535%	23	1,345	+10.244%
2026-09-24	10.1000	10.3000	9.8000	9.9000	-0.702%	48	1,323	+14.141%
2026-09-23	9.9900	10.4000	9.8000	9.9700	-0.300%	154	1,282	+13.340%
2026-09-21	11.8200	12.8000	10.0000	10.0000	-17.355%	51	1,208	+13.000%
2026-09-18	11.1000	12.3000	11.1000	12.1000	+11.316%	4	1,196	-6.612%
2026-09-17	10.6500	10.8700	10.4000	10.8700	-6.293%	10	1,193	+3.956%
2026-09-16	12.3000	12.3000	11.6000	11.6000	+3.571%	2	1,195	-2.586%
2026-09-15	11.1000	11.6000	11.1000	11.2000	+6.464%	16	1,193	+0.893%
2026-09-14	9.0000	10.7000	9.0000	10.5200	+48.169%	40	1,182	+7.414%
2026-09-11	7.4300	7.4300	7.0000	7.1000	-4.054%	10	1,154	+59.155%
2026-09-10	7.0000	7.4000	7.0000	7.4000	+18.211%	2	1,161	+52.703%
2026-09-04	6.2600	6.2600	6.2600	6.2600	-13.056%	1	1,163	+80.511%
2026-09-03	6.2000	7.2500	6.2000	7.2000	-11.330%	17	1,163	+56.944%
2026-09-01	9.7800	9.7800	7.9500	8.1200	+1.500%	13	1,160	+39.163%
2026-08-28	8.0000	8.0000	8.0000	8.0000	-8.467%	5	1,162	+41.250%
2026-08-27	8.7400	8.7400	8.7400	8.7400	-2.889%	1	1,157	+29.291%
2026-08-26	9.0000	9.0000	9.0000	9.0000	-16.435%	2	1,158	+25.556%
2026-08-25	10.7700	10.7700	10.7700	10.7700	-0.278%	1	1,160	+4.921%
2026-08-24	10.8000	10.9000	10.8000	10.8000	-1.818%	3	1,159	+4.630%
2026-08-21	10.6000	11.0000	10.2000	11.0000	0.000%	94	1,159	+2.727%
2026-08-20	11.0000	11.1000	10.8000	11.0000	+0.917%	166	1,140	+2.727%
2026-08-19	11.1000	11.1000	10.9000	10.9000	-10.656%	5	1,152	+3.670%
2026-08-18	9.9000	12.2000	9.9000	12.2000	+20.792%	11	1,150	-7.377%
2026-08-12	10.2300	10.5000	10.1000	10.1000	-16.529%	3	1,140	+11.881%
2026-08-11	12.1000	12.1000	12.1000	12.1000	-1.706%	1	1,142	-6.612%
2026-08-10	12.7000	12.7000	12.3100	12.3100	-22.821%	22	1,142	-8.205%
2026-08-06	12.9500	16.1000	12.9500	15.9500	-2.147%	13	1,134	-29.154%
2026-08-05	16.0000	16.3000	15.9000	16.3000	+5.844%	3	1,128	-30.675%
2026-08-04	15.5000	15.5000	15.0500	15.4000	-2.160%	97	1,126	-26.623%
2026-08-03	15.7400	15.7400	15.7400	15.7400	-10.822%	1	1,101	-28.208%
2026-07-31	17.6500	17.6500	17.6500	17.6500	+5.689%	1	1,101	-35.977%
2026-07-30	18.0000	18.0000	16.4000	16.7000	+4.375%	5	1,101	-32.335%
2026-07-27	14.4500	16.0000	14.4500	16.0000	+14.286%	75	1,097	-29.375%
2026-07-24	14.0000	14.0000	14.0000	14.0000	-3.448%	1	1,034	-19.286%
2026-07-23	14.8000	15.4000	14.5000	14.5000	-8.228%	86	1,033	-22.069%
2026-07-22	15.8000	15.8000	15.8000	15.8000	-12.222%	3	948	-28.481%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-12.195%	1	947	-37.222%
2026-07-20	20.4000	20.5000	20.3000	20.5000	-4.206%	41	947	-44.878%
2026-07-17	21.0000	21.4000	21.0000	21.4000	+10.537%	2	930	-47.196%
2026-07-15	19.3600	19.3600	19.3600	19.3600	-14.714%	1	930	-41.632%
2026-07-10	22.7000	22.7000	22.7000	22.7000	-4.582%	1	931	-50.220%
2026-07-09	24.0000	24.0000	23.7900	23.7900	-9.198%	3	932	-52.501%
2026-07-08	26.2000	26.2000	26.2000	26.2000	-1.799%	1	929	-56.870%
2026-07-02	26.6800	26.6800	26.6800	26.6800	-10.470%	1	928	-57.646%
2026-07-01	26.3600	29.9900	26.3600	29.8000	+38.347%	5	928	-62.081%
2026-06-30	21.8000	21.8000	21.5400	21.5400	+8.788%	2	928	-47.539%
2026-06-29	19.7000	19.8000	19.5000	19.8000	+3.665%	88	927	-42.929%
2026-06-26	18.9000	19.2000	18.9000	19.1000	+6.111%	6	860	-40.838%
2026-06-25	17.8000	18.1000	17.7000	18.0000	-5.263%	12	854	-37.222%
2026-06-24	17.8000	19.0000	17.8000	19.0000	+7.955%	10	855	-40.526%
2026-06-22	17.5000	17.6000	17.5000	17.6000	-1.676%	350	846	-35.795%
2026-06-18	18.6500	18.6500	17.2000	17.9000	-10.500%	69	451	-36.872%
2026-06-17	19.0000	20.4000	18.9000	20.0000	+4.712%	66	451	-43.500%
2026-06-16	19.0000	19.2000	19.0000	19.1000	-13.182%	10	412	-40.838%
2026-06-15	21.9000	22.0000	21.9000	22.0000	-20.290%	2	418	-48.636%
2026-06-11	26.9000	27.6000	26.9000	27.6000	-2.473%	34	416	-59.058%
2026-06-10	29.2000	29.2000	28.3000	28.3000	+6.391%	2	390	-60.071%
2026-06-09	26.6300	26.6300	26.3000	26.6000	+3.502%	3	388	-57.519%
2026-06-08	25.6000	25.7000	25.1000	25.7000	+2.800%	18	387	-56.031%
2026-06-05	23.8000	25.0000	23.8000	25.0000	+10.132%	75	386	-54.800%
2026-06-04	23.0000	23.2000	22.7000	22.7000	+2.252%	6	384	-50.220%
2026-06-03	22.4000	23.1000	22.0000	22.2000	+5.213%	29	382	-49.099%
2026-06-02	22.5000	22.5000	21.1000	21.1000	-3.211%	2	376	-46.445%
2026-06-01	22.0000	23.1000	21.8000	21.8000	+17.838%	7	375	-48.165%
2026-05-29	18.5000	18.5000	18.5000	18.5000	0.000%	2	372	-38.919%
2026-05-28	19.9000	19.9000	18.5000	18.5000	-1.070%	60	370	-38.919%
2026-05-27	18.5200	18.7000	18.5200	18.7000	+15.432%	4	314	-39.572%
2026-05-26	16.2000	16.2000	16.2000	16.2000	-2.410%	1	310	-30.247%
2026-05-22	16.9000	16.9000	16.4000	16.6000	-9.783%	12	300	-31.928%
2026-05-21	18.4000	18.4000	18.4000	18.4000	-11.538%	4	296	-38.587%
2026-05-20	20.5000	20.8000	20.2000	20.8000	-11.864%	9	296	-45.673%
2026-05-19	24.4000	24.4000	23.6000	23.6000	-2.075%	80	211	-52.119%
2026-05-18	23.3000	24.1000	23.3000	24.1000	+9.845%	4	211	-53.112%
2026-05-14	21.2000	22.2000	21.1000	21.9400	+0.642%	18	211	-48.496%
2026-05-13	21.2000	21.8000	21.2000	21.8000	+38.501%	13	190	-48.165%
2026-05-08	15.5000	16.0600	15.5000	15.7400	+0.897%	5	190	-28.208%
2026-05-07	15.6000	15.6000	15.6000	15.6000	+1.961%	1	187	-27.564%
2026-05-06	15.3000	15.3000	15.3000	15.3000	-1.290%	5	187	-26.144%
2026-05-05	15.5000	15.5000	15.5000	15.5000	-2.882%	1	187	-27.097%
2026-04-27	15.9600	15.9600	15.9600	15.9600	-18.028%	1	187	-29.198%
2026-04-23	19.5000	19.5000	19.4700	19.4700	-5.024%	4	187	-41.962%
2026-04-22	20.8000	20.8000	19.9000	20.5000	-3.302%	42	191	-44.878%
2026-04-21	20.8000	21.2000	20.8000	21.2000	+10.073%	12	200	-46.698%
2026-04-16	19.2600	19.2600	19.2600	19.2600	-1.231%	1	200	-41.329%
2026-04-14	19.6600	19.6600	19.5000	19.5000	-9.302%	4	201	-42.051%
2026-04-10	21.5000	21.5000	21.5000	21.5000	-11.885%	1	201	-47.442%
2026-04-06	24.4000	24.4000	24.4000	24.4000	+13.488%	1	201	-53.689%
2026-03-26	21.5000	21.5000	21.5000	21.5000	+22.857%	1	202	-47.442%
2026-03-05	16.8000	17.5000	16.8000	17.5000	+13.710%	6	201	-35.429%
2026-03-02	15.3900	15.3900	15.3900	15.3900	-10.000%	1	200	-26.576%
2026-02-27	17.1000	17.2000	16.9000	17.1000	-5.000%	13	201	-33.918%
2026-02-26	18.0000	18.0000	18.0000	18.0000	+6.698%	2	189	-37.222%
2026-02-25	17.1000	17.1000	16.8700	16.8700	-15.650%	2	187	-33.017%
2026-02-24	20.0000	20.0000	20.0000	20.0000	-9.910%	5	187	-43.500%
2026-02-20	22.0000	22.3000	22.0000	22.2000	+8.824%	29	182	-49.099%
2026-02-18	20.4000	20.4000	20.4000	20.4000	-2.158%	1	155	-44.608%
2026-02-17	20.5000	20.8500	20.5000	20.8500	-18.235%	3	156	-45.803%
2026-02-12	25.5000	25.5000	25.5000	25.5000	-13.559%	3	158	-55.686%
2026-02-06	31.5000	31.5000	29.5000	29.5000	-13.490%	7	155	-61.695%
2026-02-05	34.1000	34.1000	34.1000	34.1000	+0.888%	5	161	-66.862%
2026-02-04	33.8000	34.3800	33.8000	33.8000	+25.232%	8	163	-66.568%
2026-02-03	26.9900	26.9900	26.9900	26.9900	+14.851%	2	156	-58.133%
2026-01-29	23.5000	23.5000	23.5000	23.5000	+1.732%	24	154	-51.915%
2026-01-27	22.7000	23.1000	22.7000	23.1000	+3.125%	13	130	-51.082%
2026-01-20	21.9100	22.4000	21.9100	22.4000	+6.616%	4	117	-49.554%
2026-01-16	20.5000	21.5600	20.5000	21.0100	+43.904%	19	108	-46.216%
2025-12-31	14.6000	14.6000	14.6000	14.6000	-2.990%	1	107	-22.603%
2025-12-18	14.9000	15.2000	14.9000	15.0500	+0.333%	7	107	-24.917%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-0.398%	1	106	-24.667%
2025-12-09	14.9900	15.0600	14.9900	15.0600	-15.536%	4	106	-24.967%
2025-11-25	17.8300	17.8300	17.8300	17.8300	-14.072%	1	106	-36.624%
2025-11-07	20.7500	20.7500	20.7500	20.7500	+17.364%	1	106	-45.542%
2025-11-03	17.6800	17.6800	17.6800	17.6800	+8.934%	2	108	-36.086%
2025-10-30	16.2300	16.2300	16.2300	16.2300	-1.636%	2	108	-30.376%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-6.780%	10	108	-31.515%
2025-09-23	17.7000	17.7000	17.7000	17.7000	-15.311%	1	118	-36.158%
2025-09-10	20.9000	20.9000	20.9000	20.9000	-13.992%	1	118	-45.933%
2025-09-05	24.3000	24.3000	24.3000	24.3000	+3.404%	1	119	-53.498%
2025-08-19	23.5000	23.5000	23.5000	23.5000	+2.845%	1	119	-51.915%
2025-08-15	22.8500	22.8500	22.8500	22.8500	+6.279%	1	120	-50.547%
2025-08-07	21.5000	21.5000	21.5000	21.5000	-10.192%	5	119	-47.442%
2025-08-01	23.9400	23.9400	23.9400	23.9400	+6.400%	1	114	-52.799%
2025-07-29	22.5000	22.5000	22.5000	22.5000	-11.067%	1	115	-49.778%
2025-07-24	25.3000	25.3000	25.3000	25.3000	-12.759%	1	115	-55.336%
2025-07-16	28.0500	30.0000	28.0500	29.0000	+10.899%	26	114	-61.034%
2025-07-14	26.1500	26.1500	26.1500	26.1500	-8.726%	60	113	-56.788%
2025-06-26	28.6500	28.6500	28.6500	28.6500	-11.465%	1	53	-60.558%
2025-06-17	32.3600	32.3600	32.3600	32.3600	-3.690%	1	54	-65.080%
2025-06-04	33.7000	33.7000	33.6000	33.6000	+1.511%	2	55	-66.369%
2025-05-30	33.3000	33.3000	33.1000	33.1000	-4.748%	24	56	-65.861%
2025-05-19	34.7500	34.7500	34.7500	34.7500	-14.514%	1	62	-67.482%
2025-05-06	43.0000	43.0000	40.6500	40.6500	-17.846%	8	62	-72.202%
2025-05-01	49.4800	49.4800	49.4800	49.4800	-14.201%	1	69	-77.162%
2025-04-25	57.6700	57.6700	57.6700	57.6700	-3.400%	2	70	-80.406%
2025-04-23	59.7000	59.7000	59.7000	59.7000	-20.400%	1	70	-81.072%
2025-04-08	75.3500	75.3500	75.0000	75.0000	-5.720%	2	70	-84.933%
2025-04-07	83.2000	83.2000	79.5400	79.5500	+53.483%	45	70	-85.795%
2025-03-24	51.8300	51.8300	51.8300	51.8300	-20.052%	1	79	-78.198%
2025-03-10	64.8300	64.8300	64.8300	64.8300	+4.413%	2	78	-82.570%
2025-03-07	62.0900	62.0900	62.0900	62.0900	-0.016%	2	78	-81.801%
2025-03-06	62.1400	62.2000	62.1000	62.1000	+12.663%	9	78	-81.804%
2025-03-05	55.1200	55.1200	55.1200	55.1200	+48.371%	9	84	-79.499%
2025-02-21	37.1500	37.1500	37.1500	37.1500	+33.874%	2	75	-69.583%
2025-02-18	29.1500	29.1500	27.7500	27.7500	-10.049%	3	74	-59.279%
2025-02-05	32.5500	32.5500	30.8500	30.8500	-11.857%	3	77	-63.371%
2025-01-29	35.0000	35.0000	35.0000	35.0000	-12.935%	2	79	-67.714%
2025-01-27	38.9300	40.2000	38.9300	40.2000	+57.031%	2	77	-71.891%
2025-01-23	25.1000	25.6000	24.5500	25.6000	-3.323%	3	75	-55.859%
2025-01-22	26.4800	26.4800	26.4800	26.4800	-21.541%	1	78	-57.326%
2025-01-13	33.7500	33.7500	33.7500	33.7500	+14.020%	1	77	-66.519%
2025-01-10	31.1000	31.1000	29.6000	29.6000	-34.222%	14	76	-61.824%
2025-01-08	43.9000	45.0000	43.9000	45.0000	+12.528%	2	69	-74.889%
2025-01-07	39.9900	39.9900	39.9900	39.9900	+0.578%	1	69	-71.743%
2025-01-03	40.9000	40.9000	39.7600	39.7600	-9.636%	22	68	-71.579%
2025-01-02	44.0000	44.0000	44.0000	44.0000	-6.383%	1	69	-74.318%
2024-12-27	47.0000	47.0000	47.0000	47.0000	+2.174%	2	70	-75.957%
2024-12-24	46.8000	46.8000	46.0000	46.0000	-4.227%	16	54	-75.435%
2024-12-20	48.0300	48.0300	48.0300	48.0300	+3.313%	4	54	-76.473%
2024-12-18	46.3200	46.4900	46.2300	46.4900	+5.659%	4	54	-75.694%
2024-12-12	44.0000	44.0000	44.0000	44.0000	-9.465%	1	53	-74.318%
2024-12-10	48.6000	48.6000	48.6000	48.6000	+8.000%	1	54	-76.749%
2024-12-09	45.0000	45.0000	45.0000	45.0000	+4.167%	1	54	-74.889%
2024-12-03	43.2000	43.2000	43.2000	43.2000	-9.434%	1	53	-73.843%
2024-11-19	47.7400	47.7400	47.7000	47.7000	-1.731%	40	52	-76.310%
2024-11-18	48.5400	48.5500	48.5400	48.5400	-5.564%	4	12	-76.720%
2024-11-04	48.1500	51.4000	48.1500	51.4000	+24.516%	3	8	-78.016%
2024-10-22	41.2800	41.2800	41.2800	41.2800	+2.738%	1	5	-72.626%
2024-10-16	40.1800	40.1800	40.1800	40.1800	-1.976%	2	4	-71.877%
2024-10-09	40.9900	40.9900	40.9900	40.9900	-6.735%	1	2	-72.432%
2024-09-27	43.9500	43.9500	43.9500	43.9500	-10.306%	2	1	-74.289%
2024-09-20	49.4000	49.4000	49.0000	49.0000	0.000%	4	1	-76.939%

.dark-mode .BffNhd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BffNhd{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115P230CEG Jan 15 2027 230.00 Put (CEG270115P00230000)option OPRA

CEG20270115P230
CEG Jan 15 2027 230.00 Put (CEG270115P00230000)
option OPRA