Dark

CEG20270115P300
CEG Jan 15 2027 300.00 Put (CEG270115P00300000)
option OPRA

EOD

Sep 28, 2026

48.33-7.995%(-4.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	48.3300	48.3300	48.3300	48.3300	-7.995%	3	1,591	0.000%
2026-09-18	52.5300	52.5300	52.5300	52.5300	+0.825%	1	1,594	-7.995%
2026-09-16	52.1000	52.1000	52.1000	52.1000	+5.402%	1	1,593	-7.236%
2026-09-15	49.5500	49.5500	49.4300	49.4300	+5.305%	4	1,592	-2.225%
2026-09-14	45.8000	46.9400	45.8000	46.9400	+29.633%	5	1,590	+2.961%
2026-09-11	36.2100	36.2100	36.2100	36.2100	+0.583%	8	1,585	+33.471%
2026-09-10	36.0000	36.0000	36.0000	36.0000	+11.111%	1	1,585	+34.250%
2026-09-09	32.4000	32.4000	32.4000	32.4000	+8.725%	53	1,586	+49.167%
2026-09-08	26.7000	29.9000	26.7000	29.8000	-25.500%	13	1,534	+62.181%
2026-09-01	40.0000	40.0000	40.0000	40.0000	-1.478%	3	1,529	+20.825%
2026-08-31	40.6000	40.6000	40.6000	40.6000	+0.495%	7	1,532	+19.039%
2026-08-28	40.4000	40.4000	40.4000	40.4000	+5.483%	1	1,525	+19.629%
2026-08-27	39.0000	39.0000	38.3000	38.3000	-2.420%	11	1,524	+26.188%
2026-08-26	39.2500	39.2500	39.2500	39.2500	-10.142%	1	1,520	+23.134%
2026-08-25	44.0000	44.0000	43.6800	43.6800	-2.933%	2	1,519	+10.646%
2026-08-20	45.0000	45.0000	45.0000	45.0000	+8.932%	1	1,521	+7.400%
2026-08-17	43.0000	43.4300	41.3100	41.3100	-2.571%	14	1,520	+16.993%
2026-08-12	42.1000	42.4000	42.1000	42.4000	-25.352%	16	1,528	+13.986%
2026-07-28	55.4000	56.8000	55.4000	56.8000	+15.213%	5	1,512	-14.912%
2026-07-24	49.3000	49.3000	49.3000	49.3000	-0.765%	1	1,512	-1.968%
2026-07-23	49.6800	49.6800	49.6800	49.6800	-3.101%	1	1,513	-2.717%
2026-07-22	52.5000	52.5000	51.1000	51.2700	-15.396%	5	1,514	-5.734%
2026-07-20	60.6000	60.6000	60.6000	60.6000	+4.483%	1	1,517	-20.248%
2026-07-15	58.0000	58.0000	58.0000	58.0000	-10.494%	5	1,517	-16.672%
2026-07-10	64.8000	64.8000	64.8000	64.8000	-7.758%	10	1,512	-25.417%
2026-07-06	70.2500	70.2500	70.2500	70.2500	-9.472%	2	1,522	-31.203%
2026-07-01	77.4000	77.6000	77.4000	77.6000	+14.878%	6	1,520	-37.719%
2026-06-30	65.3000	67.5500	65.3000	67.5500	+26.026%	15	1,526	-28.453%
2026-06-25	53.3000	54.0000	53.3000	53.6000	+2.486%	24	1,531	-9.832%
2026-06-23	51.6000	52.5000	51.6000	52.3000	+2.750%	15	1,531	-7.591%
2026-06-22	52.8000	52.8000	50.9000	50.9000	-5.741%	10	1,530	-5.049%
2026-06-16	54.0000	54.0000	54.0000	54.0000	-8.163%	1	1,531	-10.500%
2026-06-15	58.8000	58.8000	58.8000	58.8000	-17.889%	6	1,532	-17.806%
2026-06-11	70.2700	71.6100	70.2700	71.6100	-0.680%	3	1,526	-32.509%
2026-06-10	72.1000	72.1000	72.1000	72.1000	+4.903%	1	1,524	-32.968%
2026-06-09	68.7300	68.7300	68.7300	68.7300	+20.157%	1	1,523	-29.681%
2026-06-02	58.6600	58.6600	57.2000	57.2000	-1.634%	3	1,524	-15.507%
2026-06-01	59.2000	59.2000	57.5000	58.1500	+14.921%	3	1,521	-16.887%
2026-05-28	50.6000	50.6000	50.6000	50.6000	+8.004%	1	1,519	-4.486%
2026-05-22	46.7900	46.8500	46.7900	46.8500	-11.770%	2	1,518	+3.159%
2026-05-20	53.9000	54.1000	53.1000	53.1000	-15.325%	4	1,518	-8.983%
2026-05-18	62.8000	62.8000	62.6600	62.7100	+5.484%	4	1,514	-22.931%
2026-05-15	59.4500	59.4500	59.4500	59.4500	+5.035%	1	1,514	-18.705%
2026-05-14	56.5500	56.6000	56.5500	56.6000	+1.180%	11	1,514	-14.611%
2026-05-13	49.9200	57.0000	49.9200	55.9400	+20.172%	5	1,503	-13.604%
2026-05-11	46.5500	46.5500	46.5500	46.5500	+9.478%	1	1,503	+3.824%
2026-05-08	42.5000	42.5200	40.7000	42.5200	+5.771%	157	1,504	+13.664%
2026-05-07	41.0000	41.0500	40.2000	40.2000	-1.951%	3	1,503	+20.224%
2026-05-06	42.7000	42.7000	41.0000	41.0000	+1.235%	4	1,500	+17.878%
2026-05-05	40.5000	40.5000	40.5000	40.5000	-3.823%	1	1,500	+19.333%
2026-05-04	42.1100	42.1100	42.1100	42.1100	-2.748%	1	1,501	+14.771%
2026-05-01	43.3000	43.3000	43.3000	43.3000	-3.906%	2	1,502	+11.617%
2026-04-30	45.0600	45.0600	45.0600	45.0600	-9.880%	1	1,502	+7.257%
2026-04-29	46.6000	50.0000	46.6000	50.0000	+9.409%	3	1,502	-3.340%
2026-04-28	45.7000	45.7000	45.7000	45.7000	+4.577%	1	1,502	+5.755%
2026-04-27	43.7000	43.7000	43.7000	43.7000	-1.798%	1	1,502	+10.595%
2026-04-24	44.5000	44.5000	44.5000	44.5000	-15.544%	1	1,501	+8.607%
2026-04-21	52.6900	52.6900	52.6900	52.6900	+9.134%	1	1,501	-8.275%
2026-04-17	48.3000	48.8000	48.2800	48.2800	-0.577%	3	1,501	+0.104%
2026-04-15	48.5700	48.5700	48.5600	48.5600	-4.784%	5	1,500	-0.474%
2026-04-14	48.9700	51.0000	48.9700	51.0000	-4.922%	2	1,503	-5.235%
2026-04-13	53.3000	53.6400	53.3000	53.6400	+2.366%	7	1,503	-9.899%
2026-04-10	53.3100	53.3100	52.4000	52.4000	+3.968%	2	1,496	-7.767%
2026-04-09	50.5000	50.5000	50.3000	50.4000	-5.565%	19	1,496	-4.107%
2026-04-08	53.3700	53.3700	53.3700	53.3700	-13.989%	1	1,478	-9.444%
2026-04-07	62.0500	62.0500	62.0500	62.0500	+2.224%	1	1,479	-22.111%
2026-04-02	60.9000	61.7000	60.7000	60.7000	+6.119%	7	1,478	-20.379%
2026-04-01	57.2000	57.2000	57.2000	57.2000	+21.702%	1	1,478	-15.507%
2026-03-30	47.0000	47.0000	47.0000	47.0000	-12.313%	2	1,478	+2.830%
2026-03-26	55.0000	55.5000	53.2000	53.6000	+8.065%	30	1,478	-9.832%
2026-03-20	49.4000	49.6000	49.1000	49.6000	+6.781%	15	1,451	-2.560%
2026-03-19	46.4500	46.4500	46.4500	46.4500	-7.470%	1	1,437	+4.047%
2026-03-13	50.2000	50.2000	50.2000	50.2000	+0.905%	1	1,436	-3.725%
2026-03-11	49.7500	49.7500	49.7500	49.7500	+14.368%	1	1,437	-2.854%
2026-03-10	42.6000	43.5000	42.6000	43.5000	-4.396%	3	1,437	+11.103%
2026-03-09	45.5000	45.5000	45.5000	45.5000	+1.790%	1	1,434	+6.220%
2026-03-06	43.1000	44.7000	43.0900	44.7000	+6.429%	40	1,434	+8.121%
2026-02-27	42.0000	42.0000	42.0000	42.0000	-1.593%	1	1,403	+15.071%
2026-02-25	42.6800	42.6800	42.6800	42.6800	-9.191%	5	1,399	+13.238%
2026-02-24	49.0000	49.0000	47.0000	47.0000	-9.685%	2	1,399	+2.830%
2026-02-23	52.0400	52.0400	52.0400	52.0400	+1.245%	5	1,399	-7.129%
2026-02-19	52.0400	52.0400	51.4000	51.4000	-2.670%	2	1,394	-5.973%
2026-02-18	53.5000	53.5000	52.8100	52.8100	+0.399%	2	1,394	-8.483%
2026-02-17	52.6000	52.6000	52.6000	52.6000	-13.770%	1	1,394	-8.118%
2026-02-11	61.0000	61.0000	61.0000	61.0000	-3.937%	1	1,395	-20.770%
2026-02-09	63.5000	63.5000	63.5000	63.5000	-6.618%	7	1,394	-23.890%
2026-02-06	68.0000	68.0000	68.0000	68.0000	-10.761%	10	1,394	-28.926%
2026-02-05	76.2000	76.2000	76.2000	76.2000	-0.975%	2	1,384	-36.575%
2026-02-04	65.8100	77.4500	65.8100	76.9500	+26.106%	3	1,384	-37.193%
2026-02-02	61.0200	61.0200	61.0200	61.0200	+8.964%	1	1,385	-20.796%
2026-01-29	56.0000	56.0000	56.0000	56.0000	+0.054%	1	1,384	-13.696%
2026-01-27	55.8000	55.9700	55.1100	55.9700	-2.406%	162	1,385	-13.650%
2026-01-26	57.3500	57.3500	57.3500	57.3500	-0.382%	1	1,236	-15.728%
2026-01-23	55.8100	57.5700	55.8100	57.5700	+2.056%	36	1,235	-16.050%
2026-01-22	55.9800	56.5000	55.9800	56.4100	+3.051%	4	1,233	-14.324%
2026-01-21	54.0000	56.1000	53.4000	54.7400	+1.370%	51	1,230	-11.710%
2026-01-20	50.7000	54.0000	50.7000	54.0000	+6.931%	178	1,179	-10.500%
2026-01-16	50.0800	52.0000	50.0000	50.5000	+27.044%	5	1,022	-4.297%
2026-01-12	39.7500	39.7500	39.7500	39.7500	+1.662%	1	1,022	+21.585%
2026-01-09	41.2500	41.2500	39.0000	39.1000	-10.321%	7	1,021	+23.606%
2026-01-08	43.0000	43.6000	43.0000	43.6000	+13.749%	77	1,014	+10.849%
2026-01-07	39.3500	39.3500	38.3300	38.3300	+17.217%	3	964	+26.089%
2026-01-02	32.6600	32.7000	32.6600	32.7000	-6.571%	2	963	+47.798%
2025-12-31	35.0000	35.0000	35.0000	35.0000	-1.130%	1	964	+38.086%
2025-12-16	36.1000	36.2000	35.4000	35.4000	-1.667%	313	964	+36.525%
2025-12-12	36.0000	36.0000	36.0000	36.0000	-0.552%	1	652	+34.250%
2025-12-02	36.2000	36.2000	36.2000	36.2000	-3.979%	130	651	+33.508%
2025-12-01	37.7000	37.7000	37.7000	37.7000	-7.824%	12	521	+28.196%
2025-11-24	40.8900	40.9000	40.8000	40.9000	-12.979%	3	533	+18.166%
2025-11-21	45.9000	47.2000	45.8000	47.0000	+12.981%	131	532	+2.830%
2025-11-20	36.2000	42.0000	36.2000	41.6000	+3.303%	239	405	+16.178%
2025-11-19	40.2700	40.2700	40.2700	40.2700	-10.511%	1	182	+20.015%
2025-11-17	45.0000	45.0000	45.0000	45.0000	+3.211%	7	181	+7.400%
2025-11-14	43.6000	43.6000	43.6000	43.6000	+3.810%	1	181	+10.849%
2025-11-11	42.7000	43.5900	42.0000	42.0000	-12.500%	12	182	+15.071%
2025-11-07	45.6000	48.0000	45.6000	48.0000	+30.081%	8	173	+0.687%
2025-10-30	36.9000	36.9000	36.9000	36.9000	+3.944%	2	171	+30.976%
2025-10-27	35.5000	35.5000	35.5000	35.5000	-2.740%	2	169	+36.141%
2025-10-24	36.5000	36.5000	36.5000	36.5000	-19.815%	1	169	+32.411%
2025-10-22	45.5200	45.5200	45.5200	45.5200	+22.695%	1	170	+6.173%
2025-10-17	37.8000	37.8000	34.8000	37.1000	+8.163%	41	169	+30.270%
2025-10-16	34.3000	34.3000	34.3000	34.3000	-13.384%	4	150	+40.904%
2025-10-10	38.4000	39.7800	38.4000	39.6000	+10.645%	19	154	+22.045%
2025-10-09	35.7900	35.7900	35.7900	35.7900	-3.244%	1	155	+35.038%
2025-10-08	36.2000	36.9900	36.0000	36.9900	-3.672%	27	155	+30.657%
2025-10-06	39.3000	39.3000	38.4000	38.4000	-3.759%	14	129	+25.859%
2025-10-01	39.9000	39.9000	39.9000	39.9000	-8.904%	1	119	+21.128%
2025-09-30	43.8000	43.8000	43.8000	43.8000	+5.542%	2	118	+10.342%
2025-09-29	41.5000	41.5000	41.5000	41.5000	-4.201%	1	118	+16.458%
2025-09-26	43.3200	43.3200	43.3200	43.3200	+1.690%	1	118	+11.565%
2025-09-22	42.6000	42.6000	42.6000	42.6000	-3.837%	2	118	+13.451%
2025-09-16	44.5000	44.5000	44.3000	44.3000	-17.351%	3	118	+9.097%
2025-09-05	53.6000	53.6000	53.6000	53.6000	+0.187%	1	116	-9.832%
2025-09-02	53.5000	53.5000	53.5000	53.5000	+3.682%	1	115	-9.664%
2025-08-25	51.7800	51.7800	51.6000	51.6000	-4.444%	2	116	-6.337%
2025-08-20	54.0000	54.0000	54.0000	54.0000	+7.570%	1	118	-10.500%
2025-08-15	50.2000	50.2000	50.2000	50.2000	+2.869%	1	117	-3.725%
2025-08-13	48.8000	48.8000	48.8000	48.8000	+5.400%	1	117	-0.963%
2025-08-08	46.3000	46.3000	46.3000	46.3000	+2.889%	5	117	+4.384%
2025-08-04	45.0000	45.0000	45.0000	45.0000	-0.487%	3	116	+7.400%
2025-07-31	45.2200	45.2200	45.2200	45.2200	-1.115%	1	119	+6.877%
2025-07-30	44.4500	45.7300	44.4500	45.7300	-6.021%	3	118	+5.686%
2025-07-29	48.8700	48.8700	48.6600	48.6600	-4.363%	20	116	-0.678%
2025-07-23	50.8800	50.8800	50.8800	50.8800	-15.622%	3	99	-5.012%
2025-07-16	60.4000	60.4000	60.3000	60.3000	+2.464%	4	99	-19.851%
2025-07-10	58.8500	58.8500	58.8500	58.8500	-0.085%	14	98	-17.876%
2025-07-07	58.9000	58.9000	58.9000	58.9000	+4.064%	1	105	-17.946%
2025-06-27	56.6000	56.6000	56.6000	56.6000	-1.736%	1	105	-14.611%
2025-06-25	57.6000	57.6000	57.6000	57.6000	-4.000%	1	104	-16.094%
2025-06-23	60.0000	60.0000	60.0000	60.0000	-7.236%	68	103	-19.450%
2025-05-30	64.6800	64.6800	64.6800	64.6800	+4.660%	2	35	-25.278%
2025-05-28	61.8000	61.8000	61.8000	61.8000	-8.336%	1	36	-21.796%
2025-05-22	69.9000	69.9000	67.4200	67.4200	+1.843%	4	35	-28.315%
2025-05-19	67.6000	67.6000	66.2000	66.2000	-4.058%	4	34	-26.994%
2025-05-12	69.0000	69.0000	69.0000	69.0000	-11.652%	2	30	-29.957%
2025-05-09	78.1000	78.1000	78.1000	78.1000	-31.147%	2	28	-38.118%
2025-03-31	113.4300	113.4300	113.4300	113.4300	+62.507%	3	27	-57.392%
2025-01-27	69.8000	69.8000	69.8000	69.8000	+16.859%	1	24	-30.759%
2025-01-17	59.7300	59.7300	59.7300	59.7300	-11.707%	2	24	-19.086%
2025-01-13	67.1000	69.6000	67.1000	67.6500	+8.937%	21	24	-28.559%
2025-01-10	63.7000	63.7000	60.6300	62.1000	-21.093%	6	28	-22.174%
2025-01-07	78.6000	78.7000	78.6000	78.7000	-1.378%	6	28	-38.590%
2025-01-06	79.8000	79.8000	79.8000	79.8000	-1.481%	3	19	-39.436%
2025-01-03	81.0000	81.0000	81.0000	81.0000	-7.534%	8	19	-40.333%
2025-01-02	87.1200	87.6000	87.1200	87.6000	+3.546%	4	19	-44.829%
2024-12-12	84.6000	84.6000	84.6000	84.6000	+6.148%	8	18	-42.872%
2024-11-27	80.0000	80.0000	79.7000	79.7000	-0.994%	2	9	-39.360%
2024-10-29	79.8000	81.5000	79.8000	80.5000	-1.469%	4	9	-39.963%
2024-10-09	81.4000	81.7000	81.4000	81.7000	+9.108%	2	5	-40.845%
2024-10-04	74.8800	74.8800	74.8800	74.8800	-10.000%	2	3	-35.457%
2024-09-30	83.2000	83.2000	83.2000	83.2000	-0.645%	1	2	-41.911%
2024-09-20	83.7400	83.7400	83.7400	83.7400	0.000%	2	1	-42.286%

.dark-mode .DSgBS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSgBS3{ color: #333333; background-color: white; border: 2px solid #333333; }CEG20270115P300CEG Jan 15 2027 300.00 Put (CEG270115P00300000)option OPRA

CEG20270115P300
CEG Jan 15 2027 300.00 Put (CEG270115P00300000)
option OPRA