Dark

CEG20270115P270
CEG Jan 15 2027 270.00 Put (CEG270115P00270000)
option OPRA

EOD

Oct 1, 2026

29.20-6.650%(-2.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.7000	29.5800	28.6200	29.2000	-6.650%	8	1,951	0.000%
2026-09-30	28.4000	31.5400	28.4000	31.2800	+19.572%	16	1,957	-6.650%
2026-09-29	25.5500	26.3000	24.2800	26.1600	-10.717%	63	1,958	+11.621%
2026-09-28	29.3000	29.3000	29.3000	29.3000	+5.776%	3	1,978	-0.341%
2026-09-25	28.1000	28.1000	27.7000	27.7000	-1.071%	4	1,977	+5.415%
2026-09-23	29.0000	29.0000	28.0000	28.0000	+4.361%	2	1,975	+4.286%
2026-09-22	27.3000	27.3000	26.8300	26.8300	-2.790%	17	1,973	+8.833%
2026-09-21	32.7500	33.1000	26.8000	27.6000	-12.934%	34	1,974	+5.797%
2026-09-18	30.4000	31.7000	30.4000	31.7000	+22.868%	16	1,970	-7.886%
2026-09-17	27.5000	27.5000	25.8000	25.8000	-17.042%	9	1,962	+13.178%
2026-09-16	31.3000	31.3000	30.8000	31.1000	+6.873%	5	1,960	-6.109%
2026-09-15	29.6000	29.8500	28.6300	29.1000	+4.978%	15	1,959	+0.344%
2026-09-14	26.7000	27.7200	26.7000	27.7200	+37.228%	263	1,968	+5.339%
2026-09-11	20.2000	20.2000	20.2000	20.2000	+2.799%	52	2,071	+44.554%
2026-09-10	20.4800	20.4800	19.6500	19.6500	+7.377%	2	2,070	+48.601%
2026-09-09	18.3300	18.4000	18.3000	18.3000	+12.963%	139	2,069	+59.563%
2026-09-08	16.1000	16.2000	16.1000	16.2000	-4.706%	2	1,981	+80.247%
2026-09-04	17.2600	17.5000	17.0000	17.0000	-8.009%	29	1,983	+71.765%
2026-09-02	21.0000	21.0000	18.4800	18.4800	-20.000%	10	1,983	+58.009%
2026-09-01	23.8000	23.8000	21.0800	23.1000	+1.987%	10	1,990	+26.407%
2026-08-27	23.1500	23.1500	22.0000	22.6500	-4.025%	12	1,986	+28.918%
2026-08-26	21.8000	23.6000	21.8000	23.6000	-4.065%	12	1,980	+23.729%
2026-08-25	27.0000	27.0000	24.4500	24.6000	-8.550%	6	1,986	+18.699%
2026-08-24	26.9000	26.9000	26.9000	26.9000	+2.359%	1	1,987	+8.550%
2026-08-21	26.5000	26.5000	26.2800	26.2800	-0.455%	3	1,987	+11.111%
2026-08-20	26.6000	26.6000	26.4000	26.4000	-1.124%	24	1,986	+10.606%
2026-08-19	27.2000	27.2000	26.7000	26.7000	-8.562%	23	1,980	+9.363%
2026-08-18	24.6000	29.2000	24.2500	29.2000	+25.322%	528	1,959	0.000%
2026-08-14	23.3000	23.3000	23.3000	23.3000	-6.426%	3	1,593	+25.322%
2026-08-12	24.6100	24.9000	24.4000	24.9000	-11.858%	5	1,593	+17.269%
2026-08-10	29.8500	29.8500	28.2500	28.2500	-10.317%	20	1,589	+3.363%
2026-08-07	34.0100	34.4000	31.5000	31.5000	-6.528%	31	1,588	-7.302%
2026-08-06	33.6700	33.7000	33.2800	33.7000	-4.668%	26	1,594	-13.353%
2026-07-31	35.3500	35.3500	35.3500	35.3500	+3.212%	1	1,569	-17.397%
2026-07-30	34.2500	34.2500	34.2500	34.2500	-7.930%	1	1,570	-14.745%
2026-07-28	36.2000	37.2000	36.2000	37.2000	+14.040%	3	1,569	-21.505%
2026-07-27	33.0000	33.0000	32.6200	32.6200	+2.546%	2	1,568	-10.484%
2026-07-24	30.2000	31.8100	30.2000	31.8100	-2.123%	187	1,496	-8.205%
2026-07-23	32.5000	32.5000	32.5000	32.5000	+1.563%	1	1,568	-10.154%
2026-07-22	32.1000	32.1000	32.0000	32.0000	-13.279%	67	1,567	-8.750%
2026-07-21	36.9000	36.9000	36.9000	36.9000	-9.337%	2	1,503	-20.867%
2026-07-20	40.5000	40.7000	40.5000	40.7000	-3.325%	6	1,503	-28.256%
2026-07-16	42.1000	42.1000	42.1000	42.1000	+2.433%	6	1,497	-30.641%
2026-07-15	39.6000	41.1000	39.6000	41.1000	+1.481%	18	1,491	-28.954%
2026-07-14	40.5000	40.9000	40.5000	40.5000	-1.220%	17	1,474	-27.901%
2026-07-13	41.0000	41.2000	40.7000	41.0000	-6.393%	19	1,466	-28.780%
2026-07-10	44.2000	44.2000	43.8000	43.8000	-2.013%	24	1,448	-33.333%
2026-07-09	44.7000	44.7000	44.7000	44.7000	-8.961%	15	1,427	-34.676%
2026-07-07	49.1600	49.1600	49.1000	49.1000	+3.652%	3	1,413	-40.530%
2026-07-06	47.3700	47.3700	47.3700	47.3700	+10.937%	10	1,413	-38.358%
2026-06-30	41.3000	42.7000	41.3000	42.7000	+25.220%	2	1,413	-31.616%
2026-06-25	34.1000	34.1000	34.1000	34.1000	-8.086%	1	1,411	-14.370%
2026-06-24	35.2000	37.1000	35.1000	37.1000	+7.225%	22	1,410	-21.294%
2026-06-22	34.4400	34.6000	34.4400	34.6000	+1.022%	10	1,390	-15.607%
2026-06-18	34.2800	34.8500	32.3000	34.2500	-8.177%	261	1,239	-14.745%
2026-06-16	37.3000	37.3000	36.9000	37.3000	-6.750%	11	1,239	-21.716%
2026-06-15	39.9000	40.1000	39.9000	40.0000	-14.163%	27	1,228	-27.000%
2026-06-12	48.5000	48.5000	46.6000	46.6000	-8.806%	4	1,211	-37.339%
2026-06-10	51.2000	51.2000	51.1000	51.1000	+7.353%	20	1,207	-42.857%
2026-06-09	47.6000	47.6000	47.6000	47.6000	+7.449%	1	1,192	-38.655%
2026-06-05	44.3000	44.3000	44.3000	44.3000	+4.728%	1	1,192	-34.086%
2026-06-04	42.0000	42.3000	42.0000	42.3000	-0.118%	7	1,191	-30.969%
2026-06-03	42.3500	42.3500	42.3500	42.3500	+7.487%	1	1,187	-31.051%
2026-06-02	41.9000	41.9000	39.1000	39.4000	-1.941%	9	1,188	-25.888%
2026-06-01	41.3000	41.3000	40.1800	40.1800	+13.631%	17	1,180	-27.327%
2026-05-29	35.2900	35.6000	35.2900	35.3600	+1.902%	31	1,166	-17.421%
2026-05-27	34.7000	34.7000	34.7000	34.7000	+13.399%	1	1,139	-15.850%
2026-05-26	28.5000	30.6000	28.5000	30.6000	-1.290%	4	1,138	-4.575%
2026-05-22	31.0000	31.0000	31.0000	31.0000	-17.112%	1	1,137	-5.806%
2026-05-20	37.4000	37.4000	37.4000	37.4000	-15.766%	1	1,137	-21.925%
2026-05-19	44.6000	44.6000	44.4000	44.4000	+1.579%	2	1,133	-34.234%
2026-05-18	42.8000	43.9300	42.8000	43.7100	+5.072%	11	1,133	-33.196%
2026-05-15	41.7000	41.7100	41.6000	41.6000	+6.996%	69	1,133	-29.808%
2026-05-13	40.0000	40.8000	38.8800	38.8800	+29.600%	14	1,095	-24.897%
2026-05-11	30.0000	30.0000	30.0000	30.0000	+6.458%	1	1,095	-2.667%
2026-05-08	28.3000	28.3000	28.1800	28.1800	+0.643%	2	1,095	+3.620%
2026-05-05	27.8000	28.2000	27.8000	28.0000	-4.274%	4	1,094	+4.286%
2026-05-01	30.4000	30.4000	29.2500	29.2500	-7.143%	9	1,096	-0.171%
2026-04-30	31.5000	31.5000	31.5000	31.5000	+1.613%	1	1,096	-7.302%
2026-04-28	32.3000	32.3000	31.0000	31.0000	-13.961%	295	1,096	-5.806%
2026-04-22	36.0300	36.0300	36.0300	36.0300	+9.514%	2	833	-18.956%
2026-04-17	32.7000	32.9000	32.7000	32.9000	-4.638%	2	831	-11.246%
2026-04-14	34.5000	34.5000	34.5000	34.5000	-8.488%	1	832	-15.362%
2026-04-08	37.7000	37.7000	37.7000	37.7000	-10.621%	1	831	-22.546%
2026-04-06	42.9700	42.9700	42.1800	42.1800	-2.157%	3	831	-30.773%
2026-04-02	43.4000	43.4000	43.1100	43.1100	+1.197%	7	828	-32.266%
2026-03-31	42.6000	42.6000	42.6000	42.6000	+29.878%	50	828	-31.455%
2026-03-17	32.8000	32.8000	32.8000	32.8000	+0.306%	1	798	-10.976%
2026-03-03	32.7000	32.7000	32.7000	32.7000	+7.921%	10	854	-10.703%
2026-02-27	30.3000	30.3000	30.3000	30.3000	-3.195%	5	854	-3.630%
2026-02-26	31.1500	31.3000	31.1500	31.3000	+2.961%	2	849	-6.709%
2026-02-25	30.6000	30.9000	30.4000	30.4000	-3.185%	126	743	-3.947%
2026-02-24	31.4100	31.4100	31.4000	31.4000	-17.368%	10	743	-7.006%
2026-02-20	38.3000	38.3000	38.0000	38.0000	+0.796%	2	736	-23.158%
2026-02-19	38.2000	38.2000	37.7000	37.7000	-1.438%	6	736	-22.546%
2026-02-17	38.2500	38.2500	38.2500	38.2500	-0.804%	2	736	-23.660%
2026-02-13	38.5600	38.5600	38.5600	38.5600	-12.164%	1	736	-24.274%
2026-02-12	44.5000	44.6000	43.7000	43.9000	-2.769%	13	736	-33.485%
2026-02-11	45.1500	45.1500	45.1500	45.1500	-0.987%	4	725	-35.327%
2026-02-10	45.6000	45.6000	45.6000	45.6000	-2.146%	4	725	-35.965%
2026-02-09	46.0000	46.6000	46.0000	46.6000	-4.508%	3	725	-37.339%
2026-02-06	48.9000	48.9000	48.8000	48.8000	-14.641%	5	724	-40.164%
2026-02-05	57.1700	57.1700	57.1700	57.1700	+7.422%	1	723	-48.924%
2026-02-04	53.2200	53.2200	53.2200	53.2200	+19.596%	1	724	-45.133%
2026-02-02	44.6000	44.7600	44.0000	44.5000	+9.877%	227	724	-34.382%
2026-01-29	40.5000	40.5000	40.5000	40.5000	+2.015%	1	726	-27.901%
2026-01-28	39.1500	40.0000	39.1500	39.7000	+0.506%	232	726	-26.448%
2026-01-27	39.5000	39.5000	39.5000	39.5000	-3.823%	4	604	-26.076%
2026-01-23	41.0700	41.0700	41.0700	41.0700	+3.975%	1	604	-28.902%
2026-01-22	39.5000	39.5000	39.5000	39.5000	+0.611%	1	604	-26.076%
2026-01-21	39.3000	40.4300	39.2600	39.2600	+5.737%	11	603	-25.624%
2026-01-20	37.1300	37.1300	37.1300	37.1300	+6.542%	1	598	-21.357%
2026-01-16	34.8500	34.8500	34.8500	34.8500	+28.078%	1	597	-16.212%
2026-01-15	27.7800	27.7800	27.2100	27.2100	-3.511%	2	597	+7.313%
2026-01-13	28.2000	28.2000	28.2000	28.2000	-1.226%	115	575	+3.546%
2026-01-12	28.5500	28.5500	28.5500	28.5500	+9.808%	1	496	+2.277%
2025-12-17	26.0000	26.0000	26.0000	26.0000	+2.726%	1	495	+12.308%
2025-12-16	25.3100	25.3100	25.3100	25.3100	-2.013%	1	495	+15.369%
2025-12-15	25.8300	25.8300	25.8300	25.8300	-12.441%	1	495	+13.047%
2025-11-10	30.0000	30.0000	29.5000	29.5000	+13.944%	2	495	-1.017%
2025-10-24	25.8900	25.8900	25.8900	25.8900	-13.786%	2	495	+12.785%
2025-10-21	29.1800	30.1100	29.1800	30.0300	+23.580%	5	495	-2.764%
2025-10-16	24.3000	24.3000	24.3000	24.3000	-1.420%	1	495	+20.165%
2025-10-15	24.3500	24.6500	24.3500	24.6500	-11.807%	2	495	+18.458%
2025-10-10	27.9000	27.9500	27.9000	27.9500	+11.577%	2	496	+4.472%
2025-10-09	26.5000	26.5000	25.0500	25.0500	-4.280%	3	496	+16.567%
2025-10-08	26.1700	26.1700	26.1700	26.1700	-6.201%	1	496	+11.578%
2025-10-06	28.7500	28.7500	27.9000	27.9000	-1.413%	99	497	+4.659%
2025-10-03	25.7000	28.4000	25.7000	28.3000	-11.285%	167	438	+3.180%
2025-09-25	31.9000	31.9000	31.9000	31.9000	+7.770%	1	454	-8.464%
2025-09-23	29.6000	29.6000	29.6000	29.6000	+2.778%	1	455	-1.351%
2025-09-22	28.8000	28.8000	28.8000	28.8000	-9.434%	2	454	+1.389%
2025-09-16	31.8000	31.8000	31.8000	31.8000	+3.247%	1	455	-8.176%
2025-09-15	30.8000	30.8000	30.8000	30.8000	-18.085%	2	454	-5.195%
2025-09-09	37.5000	37.6000	37.4000	37.6000	-4.810%	26	452	-22.340%
2025-09-05	39.5000	39.5000	39.5000	39.5000	+5.898%	29	432	-26.076%
2025-08-15	37.3000	37.3000	37.3000	37.3000	+2.755%	1	403	-21.716%
2025-08-13	36.3000	36.3000	36.3000	36.3000	+11.761%	1	402	-19.559%
2025-08-04	32.4800	32.4800	32.4800	32.4800	-6.532%	1	401	-10.099%
2025-07-30	34.7500	34.7500	34.7500	34.7500	-4.244%	1	401	-15.971%
2025-07-29	36.2900	36.2900	36.2900	36.2900	-2.183%	1	401	-19.537%
2025-07-28	37.1000	37.1000	37.1000	37.1000	-2.368%	3	401	-21.294%
2025-07-23	38.2000	38.2000	37.9200	38.0000	-8.279%	3	402	-23.158%
2025-07-11	41.5000	41.8100	41.4300	41.4300	-8.543%	200	402	-29.520%
2025-07-01	45.3000	45.3000	45.3000	45.3000	+7.042%	140	224	-35.541%
2025-06-30	42.3200	42.3200	42.3200	42.3200	-11.279%	1	84	-31.002%
2025-06-18	47.7000	47.7000	47.7000	47.7000	-6.471%	50	51	-38.784%
2025-06-05	51.0000	51.0000	51.0000	51.0000	+1.594%	5	51	-42.745%
2025-06-04	50.1800	50.2000	50.1800	50.2000	+1.619%	11	36	-41.833%
2025-05-29	49.4000	49.4000	49.4000	49.4000	-5.905%	3	36	-40.891%
2025-05-21	52.5000	52.5000	52.5000	52.5000	+0.402%	1	33	-44.381%
2025-05-19	52.2900	52.2900	52.2900	52.2900	-3.399%	1	32	-44.158%
2025-05-12	54.1300	54.1300	54.1300	54.1300	-8.176%	1	32	-46.056%
2025-05-06	60.2200	60.2200	58.9500	58.9500	-27.598%	3	32	-50.466%
2025-04-25	81.4200	81.4200	81.4200	81.4200	-28.422%	2	30	-64.137%
2025-04-04	113.7500	113.7500	113.7500	113.7500	+33.666%	2	29	-74.330%
2025-03-18	85.1000	85.1000	85.1000	85.1000	-1.173%	10	29	-65.687%
2025-03-14	86.1100	86.1100	86.1100	86.1100	+2.720%	20	29	-66.090%
2025-03-12	83.8300	83.8300	83.8300	83.8300	+37.810%	4	22	-65.168%
2025-02-26	60.8300	60.8300	60.8300	60.8300	+4.699%	4	26	-51.997%
2025-02-21	58.1000	58.1000	58.1000	58.1000	-3.167%	2	22	-49.742%
2025-01-28	60.0000	60.0000	60.0000	60.0000	-4.913%	1	22	-51.333%
2024-10-22	63.1000	63.1000	63.1000	63.1000	+7.331%	22	22	-53.724%
2024-10-04	58.7900	58.7900	58.7900	58.7900	-8.711%	2	1	-50.332%
2024-09-23	62.8000	64.4000	62.8000	64.4000	0.000%	2	1	-54.658%

.dark-mode .ZnNKRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnNKRb{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115P270CEG Jan 15 2027 270.00 Put (CEG270115P00270000)option OPRA

CEG20270115P270
CEG Jan 15 2027 270.00 Put (CEG270115P00270000)
option OPRA