Dark

CEG20270115P240
CEG Jan 15 2027 240.00 Put (CEG270115P00240000)
option OPRA

EOD

Oct 1, 2026

14.90-6.700%(-1.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.9000	14.9000	14.9000	14.9000	-6.700%	10	1,681	0.000%
2026-09-30	16.1000	16.5000	15.5000	15.9700	+31.009%	6	1,681	-6.700%
2026-09-29	11.5000	12.6000	11.5000	12.1900	-8.208%	90	1,677	+22.231%
2026-09-23	14.6000	14.6000	13.2800	13.2800	-3.066%	6	1,670	+12.199%
2026-09-21	15.6100	17.1000	13.7000	13.7000	-12.739%	13	1,670	+8.759%
2026-09-18	15.0000	15.9000	15.0000	15.7000	+10.563%	9	1,666	-5.096%
2026-09-17	14.1000	14.2000	14.1000	14.2000	-7.792%	2	1,661	+4.930%
2026-09-16	16.3000	16.3000	15.4000	15.4000	+3.356%	4	1,660	-3.247%
2026-09-15	15.0000	15.2000	14.8000	14.9000	+9.158%	4	1,658	0.000%
2026-09-14	11.8500	14.3000	11.8500	13.6500	+43.684%	4	1,657	+9.158%
2026-09-11	9.5000	9.5000	9.5000	9.5000	-1.656%	1	1,656	+56.842%
2026-09-10	9.8000	9.8000	9.6600	9.6600	+11.034%	5	1,655	+54.244%
2026-09-04	8.7000	8.7000	8.7000	8.7000	-12.210%	6	1,664	+71.264%
2026-09-03	9.9000	9.9100	9.9000	9.9100	-2.843%	2	1,664	+50.353%
2026-09-02	10.2000	10.2000	10.2000	10.2000	-12.069%	1	1,664	+46.078%
2026-09-01	11.7000	11.7000	11.6000	11.6000	+4.977%	3	1,664	+28.448%
2026-08-28	11.0500	11.0500	11.0500	11.0500	-6.751%	1	1,663	+34.842%
2026-08-26	11.6000	11.8900	11.6000	11.8500	-14.748%	104	1,663	+25.738%
2026-08-24	13.5000	14.0000	13.5000	13.9000	-2.113%	6	1,614	+7.194%
2026-08-21	13.7000	14.2000	13.7000	14.2000	-0.699%	11	1,613	+4.930%
2026-08-20	13.1000	14.3000	13.1000	14.3000	+2.878%	50	1,603	+4.196%
2026-08-19	14.4000	14.4000	13.9000	13.9000	+11.200%	23	1,551	+7.194%
2026-08-18	12.9000	12.9000	12.4000	12.5000	-2.038%	8	1,531	+19.200%
2026-08-17	12.7600	12.7600	12.7600	12.7600	+8.136%	1	1,525	+16.771%
2026-08-14	11.5000	11.8000	11.5000	11.8000	-12.268%	156	1,525	+26.271%
2026-08-13	13.4500	13.4500	13.4500	13.4500	+0.825%	1	1,525	+10.781%
2026-08-12	13.3400	13.3400	13.3400	13.3400	-6.056%	1	1,525	+11.694%
2026-08-11	14.2000	14.2000	14.2000	14.2000	-9.554%	5	1,524	+4.930%
2026-08-10	16.6000	16.6000	15.7000	15.7000	-9.249%	2	1,524	-5.096%
2026-08-07	17.3000	17.3000	17.3000	17.3000	-13.500%	1	1,524	-13.873%
2026-08-06	19.1200	20.0000	19.1200	20.0000	+3.627%	11	1,524	-25.500%
2026-08-04	19.4000	19.4000	19.3000	19.3000	-5.854%	2	1,529	-22.798%
2026-07-30	20.5000	20.5000	20.5000	20.5000	-5.747%	2	1,529	-27.317%
2026-07-28	21.7500	21.7500	21.7500	21.7500	+15.079%	1	1,528	-31.494%
2026-07-27	18.9000	18.9000	18.9000	18.9000	+10.721%	1	1,528	-21.164%
2026-07-24	17.6000	17.8000	17.0700	17.0700	-5.691%	4	1,527	-12.712%
2026-07-23	18.6000	19.0000	18.1000	18.1000	-2.688%	33	1,525	-17.680%
2026-07-22	19.4000	19.4000	18.6000	18.6000	-26.482%	16	1,501	-19.892%
2026-07-17	25.4000	25.5000	25.3000	25.3000	-3.546%	241	1,494	-41.107%
2026-07-16	26.2300	26.2300	26.2300	26.2300	+12.623%	1	1,624	-43.195%
2026-07-15	23.2900	23.2900	23.2900	23.2900	-4.549%	1	1,623	-36.024%
2026-07-14	22.5600	24.4000	22.5600	24.4000	-10.623%	2	1,623	-38.934%
2026-07-10	27.3000	27.3000	27.3000	27.3000	-2.151%	1	1,624	-45.421%
2026-07-09	28.7000	28.7000	27.9000	27.9000	-11.429%	20	1,625	-46.595%
2026-07-08	31.4000	31.5000	31.4000	31.5000	+1.613%	10	1,612	-52.698%
2026-07-07	31.2000	31.2000	31.0000	31.0000	+4.377%	5	1,604	-51.935%
2026-07-06	29.7000	29.7000	29.7000	29.7000	-7.764%	1	1,604	-49.832%
2026-07-02	33.1000	33.1000	31.3000	32.2000	-10.306%	5	1,603	-53.727%
2026-07-01	30.3600	36.2000	30.3600	35.9000	+25.524%	9	1,603	-58.496%
2026-06-30	25.9700	28.6000	25.9700	28.6000	+24.891%	17	1,600	-47.902%
2026-06-26	22.9000	22.9000	22.9000	22.9000	+4.091%	1	1,592	-34.934%
2026-06-25	21.4000	22.0000	21.3000	22.0000	-2.655%	3	1,591	-32.273%
2026-06-24	21.3000	22.6000	21.0100	22.6000	+6.103%	13	1,589	-34.071%
2026-06-23	21.1000	21.5000	20.7000	21.3000	+2.899%	131	1,582	-30.047%
2026-06-22	20.7000	20.7000	20.7000	20.7000	-1.429%	1	1,501	-28.019%
2026-06-18	21.6000	21.6000	20.7000	21.0000	-13.580%	34	1,488	-29.048%
2026-06-15	24.3000	24.3000	24.3000	24.3000	-23.101%	3	1,488	-38.683%
2026-06-11	31.7000	31.7000	31.6000	31.6000	-4.819%	2	1,488	-52.848%
2026-06-10	33.1000	33.2000	33.1000	33.2000	+9.571%	7	1,488	-55.120%
2026-06-08	30.2000	30.3000	30.1000	30.3000	+4.844%	8	1,482	-50.825%
2026-06-05	29.0000	29.0000	28.9000	28.9000	+11.154%	6	1,476	-48.443%
2026-06-04	26.0000	26.0000	26.0000	26.0000	-1.515%	1	1,473	-42.692%
2026-06-03	26.4000	27.1000	26.4000	26.4000	+4.762%	8	1,472	-43.561%
2026-06-02	26.7000	27.5000	25.1000	25.2000	-3.448%	289	1,457	-40.873%
2026-06-01	25.2000	26.1000	25.1000	26.1000	+18.636%	16	1,186	-42.912%
2026-05-29	22.0000	22.1000	21.9000	22.0000	-0.856%	16	1,202	-32.273%
2026-05-28	22.7500	23.1200	22.1900	22.1900	+0.407%	33	1,202	-32.853%
2026-05-27	22.0000	22.1000	21.8000	22.1000	+11.335%	8	1,197	-32.579%
2026-05-26	18.2600	19.8500	18.2000	19.8500	+1.276%	10	1,197	-24.937%
2026-05-22	19.6000	19.6000	19.6000	19.6000	-9.259%	1	1,193	-23.980%
2026-05-21	22.2000	22.2000	21.5000	21.6000	-8.085%	188	1,276	-31.019%
2026-05-20	23.6200	23.7000	23.3000	23.5000	-17.947%	5	1,276	-36.596%
2026-05-19	28.9000	28.9000	28.6400	28.6400	+1.922%	4	1,273	-47.975%
2026-05-18	27.7000	28.3000	27.7000	28.1000	+2.182%	7	1,273	-46.975%
2026-05-15	26.8000	27.5000	26.8000	27.5000	+5.729%	2	1,273	-45.818%
2026-05-14	25.0000	26.0100	25.0000	26.0100	+1.800%	880	1,272	-42.714%
2026-05-13	22.4000	26.1000	22.4000	25.5500	+33.770%	520	656	-41.683%
2026-05-11	19.1000	19.1000	19.1000	19.1000	+3.187%	5	656	-21.990%
2026-05-08	17.6000	18.5100	17.6000	18.5100	+0.817%	4	656	-19.503%
2026-05-05	18.3600	18.3600	18.3600	18.3600	-12.738%	2	656	-18.845%
2026-04-30	21.0400	21.0400	21.0400	21.0400	+1.154%	1	656	-29.183%
2026-04-29	20.8000	20.8000	20.8000	20.8000	0.000%	1	657	-28.365%
2026-04-28	21.1000	21.1000	20.6000	20.8000	-10.345%	432	656	-28.365%
2026-04-23	22.9000	23.2000	22.6000	23.2000	-6.073%	56	258	-35.776%
2026-04-21	24.7000	24.7000	24.7000	24.7000	+14.352%	11	211	-39.676%
2026-04-17	21.6000	21.6000	21.6000	21.6000	-4.888%	1	211	-31.019%
2026-04-14	22.7100	22.7100	22.7100	22.7100	-9.160%	3	211	-34.390%
2026-04-09	23.1000	25.0000	23.1000	25.0000	-17.492%	2	211	-40.400%
2026-04-07	30.3000	30.3000	30.3000	30.3000	+50.746%	2	210	-50.825%
2026-03-18	20.2600	20.8000	20.1000	20.1000	+8.065%	52	208	-25.871%
2026-03-02	18.5000	18.6000	18.2600	18.6000	-7.000%	28	186	-19.892%
2026-02-27	19.8000	20.0000	19.8000	20.0000	-5.213%	11	172	-25.500%
2026-02-26	21.1000	21.1000	21.1000	21.1000	+5.553%	1	172	-29.384%
2026-02-25	19.9900	19.9900	19.9900	19.9900	-23.848%	1	173	-25.463%
2026-02-23	26.2500	26.2500	26.2500	26.2500	-1.316%	1	173	-43.238%
2026-02-13	26.7000	27.0000	26.6000	26.6000	-12.414%	17	173	-43.985%
2026-02-10	30.3700	30.3700	30.3700	30.3700	-9.881%	1	173	-50.938%
2026-02-06	33.7000	33.7000	33.7000	33.7000	-9.893%	1	173	-55.786%
2026-02-04	37.4000	37.4000	37.4000	37.4000	+38.519%	1	173	-60.160%
2026-01-28	27.0000	27.0000	27.0000	27.0000	+0.372%	1	172	-44.815%
2026-01-27	27.2000	27.2000	26.4000	26.9000	+0.373%	3	172	-44.610%
2026-01-21	26.4700	26.8000	26.4700	26.8000	+10.744%	101	170	-44.403%
2026-01-16	24.2000	24.2000	24.2000	24.2000	+27.368%	1	80	-38.430%
2026-01-09	19.0000	19.0000	19.0000	19.0000	-2.564%	1	80	-21.579%
2026-01-07	19.5000	19.5000	19.5000	19.5000	+25.563%	1	80	-23.590%
2026-01-02	15.5300	15.5300	15.5300	15.5300	-8.647%	1	79	-4.057%
2025-12-31	17.0000	17.0000	17.0000	17.0000	-1.105%	1	79	-12.353%
2025-12-09	17.1700	17.1900	17.1700	17.1900	-15.237%	4	79	-13.322%
2025-11-25	20.2800	20.2800	20.2800	20.2800	-16.578%	1	79	-26.529%
2025-11-21	24.3100	24.3100	24.3100	24.3100	+22.161%	1	79	-38.708%
2025-11-19	19.7500	19.9000	19.7500	19.9000	-1.970%	2	80	-25.126%
2025-11-03	20.3000	20.3000	20.3000	20.3000	-10.926%	1	80	-26.601%
2025-10-22	22.7900	22.7900	22.7900	22.7900	+27.318%	1	80	-34.620%
2025-10-14	17.9000	17.9000	17.9000	17.9000	-18.931%	1	80	-16.760%
2025-09-25	22.0800	22.0800	22.0800	22.0800	+2.459%	1	80	-32.518%
2025-09-15	21.5500	21.5500	21.5500	21.5500	-4.222%	1	80	-30.858%
2025-09-10	23.1000	23.1000	22.5000	22.5000	-12.109%	3	80	-33.778%
2025-09-09	25.6000	26.0000	25.6000	25.6000	-7.246%	73	81	-41.797%
2025-09-05	27.6000	27.6000	27.6000	27.6000	+6.154%	1	39	-46.014%
2025-08-13	26.0000	26.0000	26.0000	26.0000	+4.839%	1	38	-42.692%
2025-08-07	24.8000	24.8000	24.8000	24.8000	+6.897%	1	37	-39.919%
2025-08-04	23.2000	23.2000	23.2000	23.2000	-34.831%	1	36	-35.776%
2025-06-20	35.6000	35.6000	35.6000	35.6000	-0.224%	4	37	-58.146%
2025-06-18	35.6800	35.6800	35.6800	35.6800	+2.824%	3	36	-58.240%
2025-06-02	34.8000	34.8000	34.6000	34.7000	-6.216%	6	36	-57.061%
2025-05-30	37.0000	37.0000	36.7000	37.0000	-18.304%	96	33	-59.730%
2025-05-06	45.2900	45.2900	45.2900	45.2900	-11.990%	1	9	-67.101%
2025-05-02	51.4600	51.4600	51.4600	51.4600	-4.950%	2	10	-71.045%
2025-05-01	54.1400	54.1400	54.1400	54.1400	-14.213%	1	10	-72.479%
2025-04-24	63.1100	63.1100	63.1100	63.1100	-9.843%	1	9	-76.390%
2025-04-10	70.0000	70.0000	70.0000	70.0000	-14.110%	1	10	-78.714%
2025-04-08	83.0000	83.0000	81.5000	81.5000	-9.955%	5	10	-81.718%
2025-04-07	93.2000	93.2000	90.5100	90.5100	-1.480%	2	15	-83.538%
2025-04-04	88.0000	91.8700	88.0000	91.8700	+32.416%	4	15	-83.781%
2025-03-31	69.3800	69.3800	69.3800	69.3800	+7.350%	1	17	-78.524%
2025-03-12	64.6300	64.6300	64.6300	64.6300	+0.062%	2	16	-76.946%
2025-03-06	62.3900	64.5900	62.3900	64.5900	+5.316%	2	15	-76.931%
2025-03-05	61.3300	61.3300	61.3300	61.3300	+6.568%	9	15	-75.705%
2025-03-04	60.0500	60.0700	57.5500	57.5500	+2.111%	10	23	-74.109%
2025-03-03	54.6000	56.3600	54.6000	56.3600	+5.346%	3	16	-73.563%
2025-02-28	53.7500	53.7500	53.5000	53.5000	+6.680%	6	15	-72.150%
2025-02-25	50.1500	50.1500	50.1500	50.1500	+47.067%	8	9	-70.289%
2025-02-10	34.1000	34.1000	34.1000	34.1000	-10.263%	2	9	-56.305%
2025-02-04	38.0000	38.0000	38.0000	38.0000	+6.592%	1	8	-60.789%
2025-01-30	35.9700	35.9700	35.6500	35.6500	-13.471%	3	9	-58.205%
2025-01-29	38.6000	41.2000	38.6000	41.2000	-4.453%	3	12	-63.835%
2025-01-27	43.8000	43.8000	43.1200	43.1200	+51.298%	5	9	-65.445%
2025-01-23	28.5000	28.5000	28.5000	28.5000	-17.796%	1	5	-47.719%
2025-01-15	34.6700	34.6700	34.6700	34.6700	-8.522%	1	5	-57.023%
2025-01-13	37.9000	37.9000	37.9000	37.9000	-23.357%	1	6	-60.686%
2025-01-02	49.4500	49.4500	49.4500	49.4500	-9.099%	3	5	-69.869%
2024-11-05	54.4000	54.4000	54.4000	54.4000	+11.934%	1	2	-72.610%
2024-09-23	48.6000	48.6000	48.6000	48.6000	-5.594%	1	2	-69.342%
2024-09-20	51.6000	52.4000	50.6200	51.4800	0.000%	8	1	-71.057%

.dark-mode .dPvB4h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dPvB4h{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115P240CEG Jan 15 2027 240.00 Put (CEG270115P00240000)option OPRA

CEG20270115P240
CEG Jan 15 2027 240.00 Put (CEG270115P00240000)
option OPRA