OPR - Delayed Quote USD
CEG Apr 2025 270.000 put (CEG250417P00270000)
62.37
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 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 70 |
| Apr 11, 2025 | 62.50 | 63.90 | 62.50 | 63.90 | 63.90 | 45 |
| Apr 10, 2025 | 60.71 | 69.60 | 60.71 | 69.60 | 69.60 | 244 |
| Apr 8, 2025 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | 2 |
| Apr 4, 2025 | 95.47 | 101.33 | 95.47 | 101.10 | 101.10 | 48 |
| Apr 3, 2025 | 75.60 | 77.00 | 75.60 | 77.00 | 77.00 | 656 |
| Apr 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2 |
| Apr 1, 2025 | 64.00 | 64.70 | 64.00 | 64.70 | 64.70 | 11 |
| Mar 31, 2025 | 72.20 | 72.20 | 69.30 | 70.50 | 70.50 | 9 |
| Mar 28, 2025 | 60.17 | 65.20 | 55.70 | 63.50 | 63.50 | 329 |
| Mar 27, 2025 | 57.20 | 60.21 | 55.95 | 58.40 | 58.40 | 88 |
| Mar 26, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 1 |
| Mar 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 8 |
| Mar 21, 2025 | 52.32 | 52.32 | 48.30 | 48.30 | 48.30 | 6 |
| Mar 19, 2025 | 54.60 | 54.60 | 54.22 | 54.22 | 54.22 | 5 |
| Mar 18, 2025 | 56.92 | 59.18 | 56.92 | 58.37 | 58.37 | 30 |
| Mar 17, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 6 |
| Mar 14, 2025 | 59.02 | 59.02 | 56.57 | 56.57 | 56.57 | 16 |
| Mar 13, 2025 | 62.02 | 62.70 | 61.60 | 62.70 | 62.70 | 26 |
| Mar 12, 2025 | 50.97 | 57.65 | 50.97 | 55.35 | 55.35 | 11 |
| Mar 11, 2025 | 63.75 | 66.43 | 63.75 | 66.43 | 66.43 | 16 |
| Mar 10, 2025 | 68.70 | 74.05 | 68.70 | 69.27 | 69.27 | 58 |
| Mar 7, 2025 | 63.09 | 66.93 | 57.10 | 59.70 | 59.70 | 3,994 |
| Mar 6, 2025 | 56.20 | 64.40 | 55.90 | 64.10 | 64.10 | 926 |
| Mar 5, 2025 | 46.00 | 49.30 | 42.55 | 45.40 | 45.40 | 1,927 |
| Mar 4, 2025 | 45.00 | 51.00 | 38.20 | 42.40 | 42.40 | 2,751 |
| Mar 3, 2025 | 37.60 | 45.32 | 37.60 | 45.32 | 45.32 | 8 |
| Feb 28, 2025 | 32.81 | 33.50 | 32.81 | 33.50 | 33.50 | 7 |
| Feb 27, 2025 | 21.80 | 32.50 | 21.80 | 32.50 | 32.50 | 40 |
| Feb 26, 2025 | 18.55 | 23.00 | 18.55 | 21.40 | 21.40 | 5,530 |
| Feb 25, 2025 | 29.90 | 32.90 | 23.60 | 23.60 | 23.60 | 52 |
| Feb 24, 2025 | 19.70 | 24.50 | 19.70 | 22.20 | 22.20 | 90 |
| Feb 21, 2025 | 8.80 | 19.20 | 8.76 | 16.72 | 16.72 | 76 |
| Feb 20, 2025 | 8.13 | 8.63 | 6.25 | 7.21 | 7.21 | 80 |
| Feb 19, 2025 | 5.90 | 5.90 | 4.46 | 5.05 | 5.05 | 32 |
| Feb 18, 2025 | 6.60 | 6.60 | 4.90 | 5.10 | 5.10 | 59 |
| Feb 14, 2025 | 8.33 | 8.33 | 7.83 | 7.83 | 7.83 | 4 |
| Feb 13, 2025 | 9.73 | 10.70 | 9.00 | 9.00 | 9.00 | 7 |
| Feb 11, 2025 | 9.20 | 9.70 | 9.00 | 9.00 | 9.00 | 6 |
| Feb 10, 2025 | 8.98 | 8.98 | 8.10 | 8.10 | 8.10 | 4 |
| Feb 7, 2025 | 10.40 | 10.40 | 9.90 | 10.00 | 10.00 | 5 |
| Feb 6, 2025 | 11.44 | 11.44 | 9.62 | 10.40 | 10.40 | 114 |
| Feb 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1 |
| Feb 4, 2025 | 14.30 | 14.30 | 12.60 | 12.60 | 12.60 | 4 |
| Feb 3, 2025 | 18.00 | 18.00 | 13.40 | 13.40 | 13.40 | 18 |
| Jan 31, 2025 | 15.99 | 16.80 | 14.50 | 16.20 | 16.20 | 8 |
| Jan 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3 |
| Jan 29, 2025 | 21.00 | 21.00 | 18.91 | 18.91 | 18.91 | - |
| Jan 28, 2025 | 28.53 | 30.00 | 24.11 | 24.11 | 24.11 | 122 |
| Jan 27, 2025 | 16.10 | 26.00 | 16.10 | 26.00 | 26.00 | 113 |
| Jan 24, 2025 | 5.50 | 6.15 | 5.50 | 5.70 | 5.70 | 59 |
| Jan 23, 2025 | 6.00 | 6.00 | 5.54 | 5.54 | 5.54 | 53 |
| Jan 22, 2025 | 7.62 | 7.62 | 6.80 | 7.20 | 7.20 | 7 |
| Jan 21, 2025 | 9.10 | 9.10 | 7.30 | 7.60 | 7.60 | 14 |
| Jan 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1 |
| Jan 16, 2025 | 11.40 | 11.40 | 10.01 | 10.40 | 10.40 | 14 |
| Jan 15, 2025 | 12.30 | 13.02 | 12.20 | 12.96 | 12.96 | 6 |
| Jan 14, 2025 | 17.12 | 18.20 | 17.12 | 17.40 | 17.40 | 5 |
| Jan 13, 2025 | 20.90 | 20.90 | 18.41 | 18.41 | 18.41 | 17 |
| Jan 10, 2025 | 15.30 | 16.00 | 13.00 | 13.40 | 13.40 | 24 |
| Jan 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2 |
| Dec 11, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 1 |
| Dec 9, 2024 | 43.00 | 43.00 | 41.40 | 41.40 | 41.40 | 3 |
| Nov 29, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1 |
| Nov 26, 2024 | 32.50 | 32.90 | 32.50 | 32.90 | 32.90 | 7 |
| Nov 25, 2024 | 36.90 | 37.20 | 36.90 | 37.20 | 37.20 | 15 |
| Nov 22, 2024 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 63 |
| Nov 20, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 4 |
| Nov 18, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1 |
| Nov 8, 2024 | 42.90 | 43.30 | 42.90 | 43.00 | 43.00 | 4 |
| Oct 29, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 4 |
| Oct 28, 2024 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | 2 |
| Oct 25, 2024 | 34.30 | 34.80 | 34.30 | 34.80 | 34.80 | - |
| Oct 24, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 4 |
| Oct 23, 2024 | 35.40 | 35.50 | 35.20 | 35.50 | 35.50 | 7 |
| Oct 22, 2024 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 5 |
| Oct 21, 2024 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 7 |
| Oct 18, 2024 | 33.60 | 34.30 | 33.50 | 34.00 | 34.00 | 14 |
| Oct 16, 2024 | 33.10 | 33.10 | 30.80 | 30.80 | 30.80 | 3 |
| Oct 15, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 2 |
| Oct 14, 2024 | 33.40 | 34.10 | 33.40 | 34.00 | 34.00 | 5 |
| Oct 11, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1 |
| Oct 8, 2024 | 32.60 | 33.00 | 31.80 | 31.80 | 31.80 | 19 |
| Oct 1, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 10 |