Dark

CEG20270115P260
CEG Jan 15 2027 260.00 Put (CEG270115P00260000)
option OPRA

EOD

Oct 1, 2026

24.10-4.743%(-1.20)1,071

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.0000	24.7200	19.5500	24.1000	-4.743%	1,071	2,075	0.000%
2026-09-30	24.0000	28.0000	24.0000	25.3000	+23.415%	19	1,395	-4.743%
2026-09-29	22.6000	22.6000	20.5000	20.5000	-5.443%	7	1,390	+17.561%
2026-09-25	21.6800	21.6800	21.6800	21.6800	-6.552%	1	1,394	+11.162%
2026-09-24	23.5000	23.6000	23.2000	23.2000	-0.429%	191	1,394	+3.879%
2026-09-23	23.3000	23.3000	23.3000	23.3000	+7.373%	1	1,526	+3.433%
2026-09-21	27.5000	27.5000	21.5000	21.7000	-14.567%	14	1,526	+11.060%
2026-09-18	25.1000	25.8000	24.5000	25.4000	+5.833%	6	1,527	-5.118%
2026-09-17	20.7000	24.0000	20.7000	24.0000	-5.882%	8	1,524	+0.417%
2026-09-16	23.1500	25.5000	23.1500	25.5000	+8.511%	33	1,521	-5.490%
2026-09-15	23.4500	24.3000	23.4000	23.5000	+6.818%	25	1,534	+2.553%
2026-09-14	22.1000	22.7000	22.0000	22.0000	+38.365%	31	1,514	+9.545%
2026-09-11	15.9000	15.9000	15.9000	15.9000	-4.101%	16	1,507	+51.572%
2026-09-10	16.0000	16.5800	16.0000	16.5800	+10.093%	2	1,513	+45.356%
2026-09-09	15.0600	15.0600	15.0600	15.0600	+16.293%	1	1,511	+60.027%
2026-09-08	12.9500	12.9500	12.9500	12.9500	-21.420%	1	1,511	+86.100%
2026-09-03	15.1000	16.4800	15.1000	16.4800	+11.351%	18	1,512	+46.238%
2026-09-02	16.9000	16.9000	14.8000	14.8000	-17.778%	19	1,496	+62.838%
2026-08-28	17.9000	18.0000	17.9000	18.0000	-14.286%	2	1,494	+33.889%
2026-08-25	21.0000	21.0000	21.0000	21.0000	-4.545%	8	1,493	+14.762%
2026-08-24	22.0000	22.0000	22.0000	22.0000	0.000%	1	1,493	+9.545%
2026-08-21	22.0000	22.0000	22.0000	22.0000	-0.901%	1	1,494	+9.545%
2026-08-20	22.0000	22.2000	22.0000	22.2000	+2.304%	18	1,493	+8.559%
2026-08-19	21.7000	22.1000	21.7000	21.7000	-9.583%	40	1,489	+11.060%
2026-08-18	20.2000	24.0000	19.7000	24.0000	+19.048%	16	1,501	+0.417%
2026-08-17	20.6000	20.6000	20.0000	20.1600	-6.014%	17	1,506	+19.544%
2026-08-11	21.9000	22.0000	21.4500	21.4500	-9.494%	31	1,491	+12.354%
2026-08-10	24.5000	24.5000	23.7000	23.7000	-11.336%	27	1,466	+1.688%
2026-08-07	26.7300	26.7300	26.7300	26.7300	-6.864%	1	1,463	-9.839%
2026-08-06	24.2000	28.7000	24.2000	28.7000	+1.413%	9	1,462	-16.028%
2026-08-05	28.3000	28.3000	28.3000	28.3000	-5.667%	200	1,464	-14.841%
2026-07-31	30.0000	30.0000	30.0000	30.0000	+4.167%	1	1,304	-19.667%
2026-07-30	28.8000	28.8000	28.8000	28.8000	-9.434%	1	1,304	-16.319%
2026-07-29	32.6000	32.9700	31.8000	31.8000	-0.313%	6	1,305	-24.214%
2026-07-28	30.6000	31.9000	30.6000	31.9000	+18.148%	2	1,304	-24.451%
2026-07-23	27.0000	27.0000	27.0000	27.0000	-3.571%	31	1,304	-10.741%
2026-07-22	28.0000	28.0000	28.0000	28.0000	-18.841%	1	1,286	-13.929%
2026-07-20	34.9000	34.9000	34.5000	34.5000	-2.817%	3	1,286	-30.145%
2026-07-17	35.6000	35.7000	35.5000	35.5000	-1.934%	11	1,283	-32.113%
2026-07-16	35.5000	36.2000	35.5000	36.2000	+5.848%	2	1,272	-33.425%
2026-07-15	34.2000	34.2000	34.2000	34.2000	-4.469%	6	1,273	-29.532%
2026-07-13	35.7000	35.8000	35.3000	35.8000	-6.771%	24	1,273	-32.682%
2026-07-09	39.0000	39.0000	38.4000	38.4000	-9.647%	4	1,273	-37.240%
2026-07-08	42.5000	42.5000	42.5000	42.5000	+4.167%	1	1,269	-43.294%
2026-07-06	40.8000	40.8000	40.8000	40.8000	-8.108%	12	1,268	-40.931%
2026-07-02	44.4000	44.4000	44.4000	44.4000	-6.723%	1	1,278	-45.721%
2026-07-01	46.8000	47.6000	46.8000	47.6000	+32.222%	3	1,278	-49.370%
2026-06-30	36.0000	36.0000	36.0000	36.0000	+6.352%	6	1,277	-33.056%
2026-06-29	33.8500	33.8500	33.8500	33.8500	+0.148%	1	1,271	-28.804%
2026-06-26	32.6000	33.8000	32.1700	33.8000	+10.098%	58	1,271	-28.698%
2026-06-25	30.7000	30.7000	30.7000	30.7000	+1.656%	1	1,269	-21.498%
2026-06-24	30.4000	30.4000	30.0000	30.2000	+1.003%	33	1,269	-20.199%
2026-06-23	29.9000	29.9000	29.9000	29.9000	-0.993%	19	1,261	-19.398%
2026-06-18	29.9000	30.2000	29.9000	30.2000	-5.031%	31	1,272	-20.199%
2026-06-16	32.1000	32.1000	31.8000	31.8000	-7.959%	3	1,272	-24.214%
2026-06-15	34.8800	34.8800	34.5500	34.5500	-23.051%	3	1,275	-30.246%
2026-06-10	44.9000	44.9000	44.9000	44.9000	+7.933%	1	1,273	-46.325%
2026-06-09	42.0000	42.8000	41.6000	41.6000	+0.483%	5	1,274	-42.067%
2026-06-08	41.2000	41.4000	41.1000	41.4000	+4.151%	9	1,273	-41.787%
2026-06-05	38.8000	39.7500	38.8000	39.7500	+8.016%	5	1,274	-39.371%
2026-06-04	36.7400	36.8000	36.6000	36.8000	+7.918%	16	1,275	-34.511%
2026-06-03	34.1000	34.1000	34.1000	34.1000	+0.590%	1	1,262	-29.326%
2026-06-02	34.2000	34.2000	33.9000	33.9000	-0.877%	6	1,262	-28.909%
2026-06-01	34.2000	34.2000	34.2000	34.2000	+38.462%	2	1,258	-29.532%
2026-05-26	24.7000	24.7000	24.7000	24.7000	-8.856%	1	1,258	-2.429%
2026-05-22	27.3000	27.3000	27.1000	27.1000	-10.354%	5	1,254	-11.070%
2026-05-21	30.2300	30.2300	30.2300	30.2300	-7.554%	1	1,254	-20.278%
2026-05-20	32.7000	32.7000	32.7000	32.7000	-15.722%	1	1,254	-26.300%
2026-05-19	39.0000	39.0000	38.6000	38.8000	+1.837%	5	1,246	-37.887%
2026-05-18	37.3000	38.1000	37.3000	38.1000	+7.840%	12	1,246	-36.745%
2026-05-15	36.1500	36.1500	35.3300	35.3300	+2.110%	4	1,246	-31.786%
2026-05-14	34.6000	34.6000	34.6000	34.6000	+2.427%	5	1,245	-30.347%
2026-05-13	33.9000	34.3800	33.0000	33.7800	+27.472%	16	1,226	-28.656%
2026-05-11	26.0000	26.5000	25.7000	26.5000	+3.799%	21	1,226	-9.057%
2026-05-08	24.2000	25.5300	24.1000	25.5300	+3.360%	156	1,216	-5.601%
2026-05-07	24.7000	24.7000	24.7000	24.7000	+6.466%	1	1,066	-2.429%
2026-05-06	23.2000	23.2000	23.2000	23.2000	-7.570%	5	1,066	+3.879%
2026-05-04	25.1000	25.1000	25.1000	25.1000	-8.727%	1	1,066	-3.984%
2026-04-30	26.8000	27.5000	26.8000	27.5000	-2.827%	55	1,066	-12.364%
2026-04-28	28.4000	28.4000	28.3000	28.3000	+1.108%	27	1,021	-14.841%
2026-04-27	27.0000	27.9900	27.0000	27.9900	-0.321%	2	995	-13.898%
2026-04-24	28.0800	28.0800	28.0800	28.0800	-7.479%	1	993	-14.174%
2026-04-23	30.6000	30.6000	30.3500	30.3500	-7.779%	16	992	-20.593%
2026-04-21	32.2000	32.9100	32.2000	32.9100	-0.873%	3	981	-26.770%
2026-04-08	33.2000	33.2000	33.2000	33.2000	+2.154%	1	981	-27.410%
2026-03-30	32.5000	32.5000	32.5000	32.5000	+7.545%	1	982	-25.846%
2026-03-25	30.2200	30.2200	30.2200	30.2200	-7.584%	200	883	-20.251%
2026-03-20	32.7000	32.7000	32.7000	32.7000	+21.697%	2	783	-26.300%
2026-03-18	26.8700	26.8700	26.8700	26.8700	-16.811%	1	781	-10.309%
2026-03-13	32.3000	32.3000	32.3000	32.3000	+1.957%	5	781	-25.387%
2026-03-12	31.6800	31.6800	31.6800	31.6800	+15.832%	1	776	-23.927%
2026-03-10	27.3500	27.3500	27.3500	27.3500	+4.389%	80	776	-11.883%
2026-03-04	26.2000	26.2000	26.2000	26.2000	+0.963%	200	656	-8.015%
2026-03-03	25.9500	25.9500	25.9500	25.9500	+4.637%	1	668	-7.129%
2026-03-02	24.7000	24.8000	24.7000	24.8000	-25.926%	2	667	-2.823%
2026-02-19	33.0900	33.4800	33.0900	33.4800	-6.297%	2	665	-28.017%
2026-02-13	35.7300	35.7300	35.7300	35.7300	-10.451%	1	665	-32.550%
2026-02-11	40.2000	40.2000	39.9000	39.9000	-2.920%	6	665	-39.599%
2026-02-09	41.3000	41.3000	41.1000	41.1000	-5.300%	356	665	-41.363%
2026-02-06	43.4000	43.4000	43.4000	43.4000	+5.340%	1	315	-44.470%
2026-02-03	40.5000	41.2000	40.5000	41.2000	+11.351%	2	314	-41.505%
2026-01-30	37.0000	37.0000	37.0000	37.0000	+3.497%	1	314	-34.865%
2026-01-28	35.7500	35.7500	35.7500	35.7500	+1.046%	1	314	-32.587%
2026-01-23	35.2500	35.3900	35.2500	35.3800	+9.198%	3	314	-31.882%
2026-01-16	31.9700	32.4000	31.9700	32.4000	+32.896%	2	312	-25.617%
2026-01-15	24.3800	24.3800	24.3800	24.3800	-8.792%	1	312	-1.148%
2026-01-08	26.7800	26.7800	26.7300	26.7300	+17.237%	2	313	-9.839%
2026-01-06	22.8000	22.8000	22.8000	22.8000	+3.636%	1	312	+5.702%
2026-01-05	20.2000	22.0000	20.2000	22.0000	+10.000%	2	309	+9.545%
2026-01-02	20.0000	20.0000	20.0000	20.0000	-10.595%	10	309	+20.500%
2025-12-16	22.3700	22.3700	22.3700	22.3700	+6.778%	1	299	+7.734%
2025-12-11	20.9500	20.9500	20.9500	20.9500	-5.843%	3	298	+15.036%
2025-12-09	22.5600	22.5600	22.2500	22.2500	-23.302%	7	301	+8.315%
2025-11-13	29.0100	29.0100	29.0100	29.0100	+6.264%	1	300	-16.925%
2025-11-11	27.3000	27.3000	27.3000	27.3000	+4.198%	7	300	-11.722%
2025-11-10	26.2000	26.2000	26.1000	26.2000	+1.946%	24	293	-8.015%
2025-11-04	25.7000	25.7000	25.7000	25.7000	-5.861%	80	269	-6.226%
2025-10-21	27.3000	27.3000	27.3000	27.3000	+2.132%	7	189	-11.722%
2025-10-14	26.7300	26.7300	26.7300	26.7300	+13.745%	1	182	-9.839%
2025-10-13	23.5000	23.5000	23.5000	23.5000	-15.589%	20	182	+2.553%
2025-09-25	27.8400	27.8400	27.8400	27.8400	+6.260%	1	182	-13.434%
2025-09-23	26.2000	26.2000	26.2000	26.2000	-4.380%	1	183	-8.015%
2025-09-22	27.4000	27.4000	27.4000	27.4000	-9.302%	2	182	-12.044%
2025-09-10	30.2100	30.2100	30.2100	30.2100	-14.419%	1	180	-20.225%
2025-09-05	35.3000	35.3000	35.3000	35.3000	+8.615%	1	179	-31.728%
2025-09-04	32.6000	32.6000	32.5000	32.5000	-5.165%	31	178	-25.846%
2025-08-20	34.4200	34.4200	34.2700	34.2700	+1.994%	10	148	-29.676%
2025-08-15	33.6000	33.6000	33.6000	33.6000	+7.692%	1	138	-28.274%
2025-08-14	31.2000	31.2000	31.2000	31.2000	-3.704%	1	137	-22.756%
2025-08-13	32.4000	32.4000	32.4000	32.4000	+0.559%	1	136	-25.617%
2025-07-30	32.2200	32.2200	32.2200	32.2200	-25.675%	2	135	-25.202%
2025-06-20	43.5600	43.5700	43.3500	43.3500	-7.962%	12	136	-44.406%
2025-06-11	47.1000	47.1000	47.1000	47.1000	+11.085%	1	136	-48.832%
2025-06-02	42.7000	42.7000	42.4000	42.4000	-4.029%	2	135	-43.160%
2025-05-27	44.1800	44.1800	44.1800	44.1800	-7.958%	100	134	-45.450%
2025-05-16	48.0000	48.0000	48.0000	48.0000	-2.220%	10	234	-49.792%
2025-05-15	49.0900	49.0900	49.0900	49.0900	-8.805%	1	229	-50.906%
2025-05-06	58.7000	58.7000	53.8300	53.8300	-16.153%	102	230	-55.229%
2025-05-05	64.2000	64.2000	64.2000	64.2000	-10.833%	1	129	-62.461%
2025-04-29	72.0000	72.0000	72.0000	72.0000	-1.235%	1	128	-66.528%
2025-04-28	72.9000	72.9000	72.9000	72.9000	-0.123%	1	129	-66.941%
2025-04-25	72.9900	72.9900	72.9900	72.9900	-12.187%	2	130	-66.982%
2025-04-17	83.1200	83.1200	83.1200	83.1200	-6.185%	1	129	-71.006%
2025-04-10	88.6000	88.6000	88.6000	88.6000	-10.847%	1	129	-72.799%
2025-04-07	99.7000	99.7000	99.3800	99.3800	-4.543%	2	129	-75.750%
2025-04-04	104.1100	104.1100	104.1100	104.1100	+23.940%	2	127	-76.851%
2025-03-31	84.0600	84.0600	83.8700	84.0000	+13.514%	50	126	-71.310%
2025-03-26	74.0000	74.0000	74.0000	74.0000	-1.122%	1	151	-67.432%
2025-03-06	74.8400	74.8400	74.8400	74.8400	+6.352%	1	150	-67.798%
2025-03-05	71.7700	71.7700	70.3700	70.3700	-4.389%	2	150	-65.752%
2025-03-04	73.6000	73.6000	73.6000	73.6000	+8.108%	20	134	-67.255%
2025-03-03	68.0800	68.0800	68.0800	68.0800	+5.159%	9	134	-64.600%
2025-02-28	64.8000	64.8000	64.7400	64.7400	+3.352%	18	143	-62.774%
2025-02-27	58.8000	62.6400	58.8000	62.6400	+11.857%	87	137	-61.526%
2025-02-24	56.0000	56.0000	56.0000	56.0000	+46.597%	1	54	-56.964%
2025-02-19	38.2000	38.2000	38.2000	38.2000	-15.111%	2	54	-36.911%
2025-01-30	45.0000	45.0000	45.0000	45.0000	-20.227%	50	54	-46.444%
2025-01-28	56.4100	56.4100	56.4100	56.4100	+4.851%	1	4	-57.277%
2025-01-27	53.8000	53.8000	53.8000	53.8000	+11.387%	1	3	-55.204%
2025-01-13	48.3000	48.3000	48.3000	48.3000	+11.547%	1	2	-50.104%
2025-01-10	43.3000	43.3000	43.3000	43.3000	-23.227%	2	2	-44.342%
2025-01-03	56.4000	56.4000	56.4000	56.4000	+0.750%	2	1	-57.270%
2024-10-21	55.9800	55.9800	55.9800	55.9800	-0.480%	1	2	-56.949%
2024-10-03	56.2500	56.2500	56.2500	56.2500	-0.354%	1	1	-57.156%
2024-10-02	56.4500	56.4500	56.4500	56.4500	+2.562%	1	1	-57.307%
2024-09-23	57.6200	57.6200	55.0400	55.0400	0.000%	2	0	-56.214%

.dark-mode .ydLcjs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ydLcjs{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115P260CEG Jan 15 2027 260.00 Put (CEG270115P00260000)option OPRA

CEG20270115P260
CEG Jan 15 2027 260.00 Put (CEG270115P00260000)
option OPRA