Dark

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

EOD

Jul 1, 2026

77.60+14.878%(+10.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	77.4000	77.6000	77.4000	77.6000	+14.878%	6	1,520	0.000%
2026-06-30	65.3000	67.5500	65.3000	67.5500	+26.026%	15	1,526	+14.878%
2026-06-25	53.3000	54.0000	53.3000	53.6000	+2.486%	24	1,531	+44.776%
2026-06-23	51.6000	52.5000	51.6000	52.3000	+2.750%	15	1,531	+48.375%
2026-06-22	52.8000	52.8000	50.9000	50.9000	-5.741%	10	1,530	+52.456%
2026-06-16	54.0000	54.0000	54.0000	54.0000	-8.163%	1	1,531	+43.704%
2026-06-15	58.8000	58.8000	58.8000	58.8000	-17.889%	6	1,532	+31.973%
2026-06-11	70.2700	71.6100	70.2700	71.6100	-0.680%	3	1,526	+8.365%
2026-06-10	72.1000	72.1000	72.1000	72.1000	+4.903%	1	1,524	+7.628%
2026-06-09	68.7300	68.7300	68.7300	68.7300	+20.157%	1	1,523	+12.906%
2026-06-02	58.6600	58.6600	57.2000	57.2000	-1.634%	3	1,524	+35.664%
2026-06-01	59.2000	59.2000	57.5000	58.1500	+14.921%	3	1,521	+33.448%
2026-05-28	50.6000	50.6000	50.6000	50.6000	+8.004%	1	1,519	+53.360%
2026-05-22	46.7900	46.8500	46.7900	46.8500	-11.770%	2	1,518	+65.635%
2026-05-20	53.9000	54.1000	53.1000	53.1000	-15.325%	4	1,518	+46.139%
2026-05-18	62.8000	62.8000	62.6600	62.7100	+5.484%	4	1,514	+23.744%
2026-05-15	59.4500	59.4500	59.4500	59.4500	+5.035%	1	1,514	+30.530%
2026-05-14	56.5500	56.6000	56.5500	56.6000	+1.180%	11	1,514	+37.102%
2026-05-13	49.9200	57.0000	49.9200	55.9400	+20.172%	5	1,503	+38.720%
2026-05-11	46.5500	46.5500	46.5500	46.5500	+9.478%	1	1,503	+66.702%
2026-05-08	42.5000	42.5200	40.7000	42.5200	+5.771%	157	1,504	+82.502%
2026-05-07	41.0000	41.0500	40.2000	40.2000	-1.951%	3	1,503	+93.035%
2026-05-06	42.7000	42.7000	41.0000	41.0000	+1.235%	4	1,500	+89.268%
2026-05-05	40.5000	40.5000	40.5000	40.5000	-3.823%	1	1,500	+91.605%
2026-05-04	42.1100	42.1100	42.1100	42.1100	-2.748%	1	1,501	+84.279%
2026-05-01	43.3000	43.3000	43.3000	43.3000	-3.906%	2	1,502	+79.215%
2026-04-30	45.0600	45.0600	45.0600	45.0600	-9.880%	1	1,502	+72.215%
2026-04-29	46.6000	50.0000	46.6000	50.0000	+9.409%	3	1,502	+55.200%
2026-04-28	45.7000	45.7000	45.7000	45.7000	+4.577%	1	1,502	+69.803%
2026-04-27	43.7000	43.7000	43.7000	43.7000	-1.798%	1	1,502	+77.574%
2026-04-24	44.5000	44.5000	44.5000	44.5000	-15.544%	1	1,501	+74.382%
2026-04-21	52.6900	52.6900	52.6900	52.6900	+9.134%	1	1,501	+47.277%
2026-04-17	48.3000	48.8000	48.2800	48.2800	-0.577%	3	1,501	+60.729%
2026-04-15	48.5700	48.5700	48.5600	48.5600	-4.784%	5	1,500	+59.802%
2026-04-14	48.9700	51.0000	48.9700	51.0000	-4.922%	2	1,503	+52.157%
2026-04-13	53.3000	53.6400	53.3000	53.6400	+2.366%	7	1,503	+44.668%
2026-04-10	53.3100	53.3100	52.4000	52.4000	+3.968%	2	1,496	+48.092%
2026-04-09	50.5000	50.5000	50.3000	50.4000	-5.565%	19	1,496	+53.968%
2026-04-08	53.3700	53.3700	53.3700	53.3700	-13.989%	1	1,478	+45.400%
2026-04-07	62.0500	62.0500	62.0500	62.0500	+2.224%	1	1,479	+25.060%
2026-04-02	60.9000	61.7000	60.7000	60.7000	+6.119%	7	1,478	+27.842%
2026-04-01	57.2000	57.2000	57.2000	57.2000	+21.702%	1	1,478	+35.664%
2026-03-30	47.0000	47.0000	47.0000	47.0000	-12.313%	2	1,478	+65.106%
2026-03-26	55.0000	55.5000	53.2000	53.6000	+8.065%	30	1,478	+44.776%
2026-03-20	49.4000	49.6000	49.1000	49.6000	+6.781%	15	1,451	+56.452%
2026-03-19	46.4500	46.4500	46.4500	46.4500	-7.470%	1	1,437	+67.061%
2026-03-13	50.2000	50.2000	50.2000	50.2000	+0.905%	1	1,436	+54.582%
2026-03-11	49.7500	49.7500	49.7500	49.7500	+14.368%	1	1,437	+55.980%
2026-03-10	42.6000	43.5000	42.6000	43.5000	-4.396%	3	1,437	+78.391%
2026-03-09	45.5000	45.5000	45.5000	45.5000	+1.790%	1	1,434	+70.549%
2026-03-06	43.1000	44.7000	43.0900	44.7000	+6.429%	40	1,434	+73.602%
2026-02-27	42.0000	42.0000	42.0000	42.0000	-1.593%	1	1,403	+84.762%
2026-02-25	42.6800	42.6800	42.6800	42.6800	-9.191%	5	1,399	+81.818%
2026-02-24	49.0000	49.0000	47.0000	47.0000	-9.685%	2	1,399	+65.106%
2026-02-23	52.0400	52.0400	52.0400	52.0400	+1.245%	5	1,399	+49.116%
2026-02-19	52.0400	52.0400	51.4000	51.4000	-2.670%	2	1,394	+50.973%
2026-02-18	53.5000	53.5000	52.8100	52.8100	+0.399%	2	1,394	+46.942%
2026-02-17	52.6000	52.6000	52.6000	52.6000	-13.770%	1	1,394	+47.529%
2026-02-11	61.0000	61.0000	61.0000	61.0000	-3.937%	1	1,395	+27.213%
2026-02-09	63.5000	63.5000	63.5000	63.5000	-6.618%	7	1,394	+22.205%
2026-02-06	68.0000	68.0000	68.0000	68.0000	-10.761%	10	1,394	+14.118%
2026-02-05	76.2000	76.2000	76.2000	76.2000	-0.975%	2	1,384	+1.837%
2026-02-04	65.8100	77.4500	65.8100	76.9500	+26.106%	3	1,384	+0.845%
2026-02-02	61.0200	61.0200	61.0200	61.0200	+8.964%	1	1,385	+27.171%
2026-01-29	56.0000	56.0000	56.0000	56.0000	+0.054%	1	1,384	+38.571%
2026-01-27	55.8000	55.9700	55.1100	55.9700	-2.406%	162	1,385	+38.646%
2026-01-26	57.3500	57.3500	57.3500	57.3500	-0.382%	1	1,236	+35.310%
2026-01-23	55.8100	57.5700	55.8100	57.5700	+2.056%	36	1,235	+34.792%
2026-01-22	55.9800	56.5000	55.9800	56.4100	+3.051%	4	1,233	+37.564%
2026-01-21	54.0000	56.1000	53.4000	54.7400	+1.370%	51	1,230	+41.761%
2026-01-20	50.7000	54.0000	50.7000	54.0000	+6.931%	178	1,179	+43.704%
2026-01-16	50.0800	52.0000	50.0000	50.5000	+27.044%	5	1,022	+53.663%
2026-01-12	39.7500	39.7500	39.7500	39.7500	+1.662%	1	1,022	+95.220%
2026-01-09	41.2500	41.2500	39.0000	39.1000	-10.321%	7	1,021	+98.465%
2026-01-08	43.0000	43.6000	43.0000	43.6000	+13.749%	77	1,014	+77.982%
2026-01-07	39.3500	39.3500	38.3300	38.3300	+17.217%	3	964	+102.452%
2026-01-02	32.6600	32.7000	32.6600	32.7000	-6.571%	2	963	+137.309%
2025-12-31	35.0000	35.0000	35.0000	35.0000	-1.130%	1	964	+121.714%
2025-12-16	36.1000	36.2000	35.4000	35.4000	-1.667%	313	964	+119.209%
2025-12-12	36.0000	36.0000	36.0000	36.0000	-0.552%	1	652	+115.556%
2025-12-02	36.2000	36.2000	36.2000	36.2000	-3.979%	130	651	+114.365%
2025-12-01	37.7000	37.7000	37.7000	37.7000	-7.824%	12	521	+105.836%
2025-11-24	40.8900	40.9000	40.8000	40.9000	-12.979%	3	533	+89.731%
2025-11-21	45.9000	47.2000	45.8000	47.0000	+12.981%	131	532	+65.106%
2025-11-20	36.2000	42.0000	36.2000	41.6000	+3.303%	239	405	+86.538%
2025-11-19	40.2700	40.2700	40.2700	40.2700	-10.511%	1	182	+92.699%
2025-11-17	45.0000	45.0000	45.0000	45.0000	+3.211%	7	181	+72.444%
2025-11-14	43.6000	43.6000	43.6000	43.6000	+3.810%	1	181	+77.982%
2025-11-11	42.7000	43.5900	42.0000	42.0000	-12.500%	12	182	+84.762%
2025-11-07	45.6000	48.0000	45.6000	48.0000	+30.081%	8	173	+61.667%
2025-10-30	36.9000	36.9000	36.9000	36.9000	+3.944%	2	171	+110.298%
2025-10-27	35.5000	35.5000	35.5000	35.5000	-2.740%	2	169	+118.592%
2025-10-24	36.5000	36.5000	36.5000	36.5000	-19.815%	1	169	+112.603%
2025-10-22	45.5200	45.5200	45.5200	45.5200	+22.695%	1	170	+70.475%
2025-10-17	37.8000	37.8000	34.8000	37.1000	+8.163%	41	169	+109.164%
2025-10-16	34.3000	34.3000	34.3000	34.3000	-13.384%	4	150	+126.239%
2025-10-10	38.4000	39.7800	38.4000	39.6000	+10.645%	19	154	+95.960%
2025-10-09	35.7900	35.7900	35.7900	35.7900	-3.244%	1	155	+116.820%
2025-10-08	36.2000	36.9900	36.0000	36.9900	-3.672%	27	155	+109.786%
2025-10-06	39.3000	39.3000	38.4000	38.4000	-3.759%	14	129	+102.083%
2025-10-01	39.9000	39.9000	39.9000	39.9000	-8.904%	1	119	+94.486%
2025-09-30	43.8000	43.8000	43.8000	43.8000	+5.542%	2	118	+77.169%
2025-09-29	41.5000	41.5000	41.5000	41.5000	-4.201%	1	118	+86.988%
2025-09-26	43.3200	43.3200	43.3200	43.3200	+1.690%	1	118	+79.132%
2025-09-22	42.6000	42.6000	42.6000	42.6000	-3.837%	2	118	+82.160%
2025-09-16	44.5000	44.5000	44.3000	44.3000	-17.351%	3	118	+75.169%
2025-09-05	53.6000	53.6000	53.6000	53.6000	+0.187%	1	116	+44.776%
2025-09-02	53.5000	53.5000	53.5000	53.5000	+3.682%	1	115	+45.047%
2025-08-25	51.7800	51.7800	51.6000	51.6000	-4.444%	2	116	+50.388%
2025-08-20	54.0000	54.0000	54.0000	54.0000	+7.570%	1	118	+43.704%
2025-08-15	50.2000	50.2000	50.2000	50.2000	+2.869%	1	117	+54.582%
2025-08-13	48.8000	48.8000	48.8000	48.8000	+5.400%	1	117	+59.016%
2025-08-08	46.3000	46.3000	46.3000	46.3000	+2.889%	5	117	+67.603%
2025-08-04	45.0000	45.0000	45.0000	45.0000	-0.487%	3	116	+72.444%
2025-07-31	45.2200	45.2200	45.2200	45.2200	-1.115%	1	119	+71.605%
2025-07-30	44.4500	45.7300	44.4500	45.7300	-6.021%	3	118	+69.692%
2025-07-29	48.8700	48.8700	48.6600	48.6600	-4.363%	20	116	+59.474%
2025-07-23	50.8800	50.8800	50.8800	50.8800	-15.622%	3	99	+52.516%
2025-07-16	60.4000	60.4000	60.3000	60.3000	+2.464%	4	99	+28.690%
2025-07-10	58.8500	58.8500	58.8500	58.8500	-0.085%	14	98	+31.861%
2025-07-07	58.9000	58.9000	58.9000	58.9000	+4.064%	1	105	+31.749%
2025-06-27	56.6000	56.6000	56.6000	56.6000	-1.736%	1	105	+37.102%
2025-06-25	57.6000	57.6000	57.6000	57.6000	-4.000%	1	104	+34.722%
2025-06-23	60.0000	60.0000	60.0000	60.0000	-7.236%	68	103	+29.333%
2025-05-30	64.6800	64.6800	64.6800	64.6800	+4.660%	2	35	+19.975%
2025-05-28	61.8000	61.8000	61.8000	61.8000	-8.336%	1	36	+25.566%
2025-05-22	69.9000	69.9000	67.4200	67.4200	+1.843%	4	35	+15.099%
2025-05-19	67.6000	67.6000	66.2000	66.2000	-4.058%	4	34	+17.221%
2025-05-12	69.0000	69.0000	69.0000	69.0000	-11.652%	2	30	+12.464%
2025-05-09	78.1000	78.1000	78.1000	78.1000	-31.147%	2	28	-0.640%
2025-03-31	113.4300	113.4300	113.4300	113.4300	+62.507%	3	27	-31.588%
2025-01-27	69.8000	69.8000	69.8000	69.8000	+16.859%	1	24	+11.175%
2025-01-17	59.7300	59.7300	59.7300	59.7300	-11.707%	2	24	+29.918%
2025-01-13	67.1000	69.6000	67.1000	67.6500	+8.937%	21	24	+14.708%
2025-01-10	63.7000	63.7000	60.6300	62.1000	-21.093%	6	28	+24.960%
2025-01-07	78.6000	78.7000	78.6000	78.7000	-1.378%	6	28	-1.398%
2025-01-06	79.8000	79.8000	79.8000	79.8000	-1.481%	3	19	-2.757%
2025-01-03	81.0000	81.0000	81.0000	81.0000	-7.534%	8	19	-4.198%
2025-01-02	87.1200	87.6000	87.1200	87.6000	+3.546%	4	19	-11.416%
2024-12-12	84.6000	84.6000	84.6000	84.6000	+6.148%	8	18	-8.274%
2024-11-27	80.0000	80.0000	79.7000	79.7000	-0.994%	2	9	-2.635%
2024-10-29	79.8000	81.5000	79.8000	80.5000	-1.469%	4	9	-3.602%
2024-10-09	81.4000	81.7000	81.4000	81.7000	+9.108%	2	5	-5.018%
2024-10-04	74.8800	74.8800	74.8800	74.8800	-10.000%	2	3	+3.632%
2024-09-30	83.2000	83.2000	83.2000	83.2000	-0.645%	1	2	-6.731%
2024-09-20	83.7400	83.7400	83.7400	83.7400	0.000%	2	1	-7.332%

.dark-mode .tSyMz2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSyMz2{ 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