OPR - Delayed Quote USD
CEG Apr 2025 290.000 put (CEG250417P00290000)
84.10
0.00
(0.00%)
As of April 11 at 3:21:55 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 11, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 6 |
| Apr 4, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 8 |
| Apr 1, 2025 | 84.80 | 84.80 | 83.00 | 83.00 | 83.00 | 34 |
| Mar 27, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 160 |
| Mar 25, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 2 |
| Mar 20, 2025 | 69.37 | 69.70 | 69.37 | 69.70 | 69.70 | 445 |
| Mar 18, 2025 | 76.55 | 77.30 | 76.55 | 77.30 | 77.30 | 20 |
| Mar 10, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 10 |
| Mar 7, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 3 |
| Mar 6, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1 |
| Mar 4, 2025 | 58.77 | 58.77 | 58.02 | 58.02 | 58.02 | 6 |
| Feb 28, 2025 | 47.44 | 48.60 | 47.44 | 48.60 | 48.60 | 4 |
| Feb 27, 2025 | 30.00 | 40.40 | 30.00 | 40.40 | 40.40 | - |
| Feb 26, 2025 | 29.90 | 33.80 | 29.90 | 33.80 | 33.80 | 153 |
| Feb 25, 2025 | 46.94 | 46.94 | 34.20 | 34.20 | 34.20 | - |
| Feb 24, 2025 | 23.70 | 37.80 | 23.70 | 35.40 | 35.40 | 41 |
| Feb 21, 2025 | 19.90 | 29.10 | 19.90 | 29.08 | 29.08 | 18 |
| Feb 19, 2025 | 10.90 | 10.90 | 9.40 | 9.40 | 9.40 | 4 |
| Feb 18, 2025 | 11.09 | 11.54 | 9.25 | 9.25 | 9.25 | 12 |
| Feb 14, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | 2 |
| Feb 13, 2025 | 15.40 | 16.48 | 15.10 | 16.48 | 16.48 | 18 |
| Feb 12, 2025 | 15.80 | 16.30 | 14.90 | 14.90 | 14.90 | 10 |
| Feb 10, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 5 |
| Feb 7, 2025 | 16.40 | 16.60 | 16.10 | 16.60 | 16.60 | 8 |
| Feb 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3 |
| Feb 5, 2025 | 19.17 | 19.17 | 15.80 | 16.30 | 16.30 | 54 |
| Feb 4, 2025 | 23.20 | 23.20 | 21.40 | 21.66 | 21.66 | 53 |
| Feb 3, 2025 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 12 |
| Jan 31, 2025 | 24.35 | 25.00 | 23.80 | 24.60 | 24.60 | 27 |
| Jan 30, 2025 | 23.10 | 23.10 | 19.90 | 21.70 | 21.70 | 64 |
| Jan 29, 2025 | 29.80 | 30.50 | 28.20 | 28.20 | 28.20 | 12 |
| Jan 28, 2025 | 41.30 | 42.90 | 35.60 | 35.60 | 35.60 | 13 |
| Jan 27, 2025 | 27.87 | 36.80 | 27.87 | 33.30 | 33.30 | 13 |
| Jan 23, 2025 | 10.00 | 10.00 | 9.50 | 9.78 | 9.78 | 106 |
| Jan 22, 2025 | 12.60 | 12.60 | 11.60 | 11.60 | 11.60 | 295 |
| Jan 21, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 7 |
| Jan 17, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 3 |
| Jan 16, 2025 | 18.50 | 18.50 | 17.10 | 17.10 | 17.10 | 7 |
| Jan 15, 2025 | 20.69 | 21.55 | 20.12 | 20.12 | 20.12 | 37 |
| Jan 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1 |
| Jan 10, 2025 | 24.30 | 26.30 | 22.30 | 22.30 | 22.30 | 297 |
| Jan 6, 2025 | 43.10 | 43.20 | 40.50 | 40.50 | 40.50 | 7 |
| Oct 30, 2024 | 46.50 | 47.20 | 46.40 | 47.20 | 47.20 | 10 |
| Oct 29, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 8 |
| Oct 28, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2 |
| Oct 24, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 4 |
| Oct 23, 2024 | 47.30 | 47.30 | 46.80 | 47.10 | 47.10 | 11 |
| Oct 22, 2024 | 46.70 | 46.70 | 46.40 | 46.40 | 46.40 | 11 |
| Oct 21, 2024 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 11 |
| Oct 18, 2024 | 44.90 | 45.60 | 44.50 | 45.60 | 45.60 | 7 |
| Oct 17, 2024 | 40.10 | 42.40 | 39.00 | 42.40 | 42.40 | 12 |
| Oct 16, 2024 | 44.20 | 44.20 | 42.80 | 42.80 | 42.80 | 12 |
| Oct 14, 2024 | 45.00 | 45.20 | 43.60 | 43.60 | 43.60 | 6 |
| Oct 11, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 7 |
| Oct 8, 2024 | 43.10 | 43.50 | 42.30 | 42.60 | 42.60 | 10 |