OPR - Delayed Quote USD
CEG Apr 2025 260.000 put (CEG250417P00260000)
52.99
0.00
(0.00%)
As of April 14 at 2:41:20 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 14, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 60 |
| Apr 11, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 2 |
| Apr 4, 2025 | 85.20 | 91.50 | 85.20 | 91.50 | 91.50 | 12 |
| Apr 2, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 1 |
| Apr 1, 2025 | 61.10 | 61.10 | 54.40 | 54.40 | 54.40 | 5 |
| Mar 31, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 50 |
| Mar 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2 |
| Mar 25, 2025 | 35.40 | 35.70 | 35.40 | 35.70 | 35.70 | 2 |
| Mar 24, 2025 | 32.10 | 34.28 | 32.10 | 34.28 | 34.28 | 10 |
| Mar 19, 2025 | 46.68 | 46.68 | 44.84 | 44.84 | 44.84 | 3 |
| Mar 14, 2025 | 49.10 | 49.98 | 44.70 | 44.70 | 44.70 | 21 |
| Mar 13, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 1 |
| Mar 12, 2025 | 42.57 | 46.70 | 42.57 | 46.42 | 46.42 | 10 |
| Mar 10, 2025 | 64.55 | 64.55 | 61.09 | 62.61 | 62.61 | 46 |
| Mar 7, 2025 | 54.34 | 56.00 | 50.39 | 50.39 | 50.39 | 7 |
| Mar 5, 2025 | 38.60 | 40.80 | 35.40 | 35.40 | 35.40 | 27 |
| Mar 4, 2025 | 41.50 | 41.50 | 40.31 | 40.31 | 40.31 | 5 |
| Mar 3, 2025 | 29.03 | 37.96 | 29.03 | 36.50 | 36.50 | 10 |
| Feb 28, 2025 | 26.90 | 26.90 | 25.99 | 25.99 | 25.99 | 8 |
| Feb 27, 2025 | 18.75 | 26.10 | 18.75 | 26.10 | 26.10 | - |
| Feb 26, 2025 | 14.70 | 18.60 | 13.80 | 16.93 | 16.93 | 23 |
| Feb 25, 2025 | 23.70 | 27.00 | 18.50 | 19.77 | 19.77 | 77 |
| Feb 24, 2025 | 18.80 | 19.20 | 17.10 | 18.20 | 18.20 | - |
| Feb 21, 2025 | 7.90 | 15.90 | 7.90 | 13.70 | 13.70 | 264 |
| Feb 20, 2025 | 5.72 | 5.80 | 4.90 | 4.90 | 4.90 | 28 |
| Feb 19, 2025 | 3.80 | 3.90 | 3.14 | 3.90 | 3.90 | 27 |
| Feb 18, 2025 | 4.65 | 4.65 | 3.50 | 3.50 | 3.50 | 31 |
| Feb 14, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 2 |
| Feb 11, 2025 | 6.75 | 7.30 | 6.30 | 6.65 | 6.65 | 212 |
| Feb 10, 2025 | 6.71 | 6.80 | 6.00 | 6.00 | 6.00 | 12 |
| Feb 7, 2025 | 6.72 | 7.65 | 6.72 | 7.36 | 7.36 | 55 |
| Feb 6, 2025 | 8.30 | 8.40 | 8.00 | 8.00 | 8.00 | 61 |
| Feb 5, 2025 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | 2 |
| Feb 4, 2025 | 11.10 | 11.10 | 10.27 | 10.30 | 10.30 | 13 |
| Feb 3, 2025 | 13.75 | 14.30 | 10.50 | 10.50 | 10.50 | 111 |
| Jan 31, 2025 | 12.80 | 13.30 | 12.30 | 13.30 | 13.30 | 6 |
| Jan 30, 2025 | 11.35 | 11.35 | 10.23 | 10.23 | 10.23 | 2 |
| Jan 29, 2025 | 16.20 | 16.20 | 14.34 | 14.34 | 14.34 | 5 |
| Jan 28, 2025 | 22.40 | 25.77 | 18.50 | 18.50 | 18.50 | 451 |
| Jan 27, 2025 | 13.30 | 21.50 | 13.30 | 20.20 | 20.20 | 529 |
| Jan 24, 2025 | 4.20 | 4.50 | 4.14 | 4.15 | 4.15 | 4 |
| Jan 23, 2025 | 4.38 | 4.50 | 4.25 | 4.50 | 4.50 | 5 |
| Jan 22, 2025 | 5.30 | 5.50 | 5.20 | 5.38 | 5.38 | 31 |
| Jan 21, 2025 | 6.00 | 6.00 | 5.30 | 5.90 | 5.90 | 49 |
| Jan 17, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 12 |
| Jan 16, 2025 | 8.40 | 9.20 | 7.00 | 7.70 | 7.70 | 62 |
| Jan 15, 2025 | 11.21 | 11.21 | 9.30 | 9.94 | 9.94 | 14 |
| Jan 14, 2025 | 13.05 | 14.30 | 13.05 | 14.10 | 14.10 | 7 |
| Jan 13, 2025 | 15.30 | 16.40 | 15.30 | 16.40 | 16.40 | 10 |
| Jan 10, 2025 | 13.70 | 13.70 | 10.10 | 11.03 | 11.03 | 51 |
| Jan 8, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 2 |
| Jan 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2 |
| Jan 6, 2025 | 22.85 | 22.85 | 22.04 | 22.81 | 22.81 | 11 |
| Jan 3, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - |
| Dec 23, 2024 | 41.51 | 41.51 | 41.20 | 41.20 | 41.20 | 25 |
| Dec 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1 |
| Dec 11, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1 |
| Dec 6, 2024 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 5 |
| Dec 5, 2024 | 26.60 | 27.80 | 26.60 | 27.80 | 27.80 | 2 |
| Dec 2, 2024 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | 169 |
| Nov 29, 2024 | 27.20 | 28.60 | 27.20 | 28.60 | 28.60 | 2 |
| Nov 27, 2024 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 2 |
| Nov 26, 2024 | 26.90 | 27.30 | 24.40 | 24.40 | 24.40 | 18 |
| Nov 25, 2024 | 31.20 | 34.20 | 31.20 | 34.20 | 34.20 | 17 |
| Nov 22, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1 |
| Nov 4, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 21 |
| Nov 1, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 5 |
| Oct 31, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3 |
| Oct 28, 2024 | 28.70 | 29.00 | 28.70 | 28.90 | 28.90 | - |
| Oct 25, 2024 | 29.40 | 30.80 | 29.20 | 30.80 | 30.80 | 23 |
| Oct 23, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1 |
| Oct 22, 2024 | 29.00 | 30.10 | 29.00 | 29.90 | 29.90 | 17 |
| Oct 21, 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 4 |
| Oct 18, 2024 | 28.80 | 29.30 | 28.50 | 29.30 | 29.30 | 9 |
| Oct 16, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1 |
| Oct 15, 2024 | 29.60 | 30.40 | 29.60 | 30.30 | 30.30 | 11 |
| Oct 14, 2024 | 28.50 | 29.20 | 28.50 | 29.10 | 29.10 | 5 |
| Oct 11, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 2 |
| Oct 10, 2024 | 31.80 | 31.80 | 31.30 | 31.50 | 31.50 | 6 |
| Oct 1, 2024 | 32.80 | 32.80 | 31.30 | 31.30 | 31.30 | 15 |