OPR - Delayed Quote USD
CEG Apr 2025 300.000 put (CEG250417P00300000)
94.00
0.00
(0.00%)
As of April 11 at 3:20:36 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 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 5 |
| Apr 10, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 68 |
| Apr 4, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | 5 |
| Apr 1, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 43 |
| Mar 31, 2025 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | 50 |
| Mar 28, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 43 |
| Mar 27, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 133 |
| Mar 20, 2025 | 79.40 | 82.80 | 79.40 | 82.80 | 82.80 | 1,030 |
| Mar 19, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 4 |
| Mar 18, 2025 | 87.60 | 90.10 | 87.60 | 90.10 | 90.10 | 7 |
| Mar 14, 2025 | 84.60 | 84.60 | 83.43 | 83.43 | 83.43 | 2 |
| Mar 12, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 9 |
| Mar 11, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 1 |
| Mar 10, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Mar 7, 2025 | 87.50 | 94.21 | 87.50 | 88.07 | 88.07 | 8 |
| Mar 6, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 11 |
| Mar 5, 2025 | 72.30 | 72.30 | 71.45 | 71.45 | 71.45 | 2 |
| Mar 4, 2025 | 75.45 | 75.45 | 68.40 | 68.40 | 68.40 | 3 |
| Mar 3, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 11 |
| Feb 28, 2025 | 55.79 | 55.79 | 55.62 | 55.62 | 55.62 | 3 |
| Feb 27, 2025 | 40.05 | 50.82 | 40.05 | 50.82 | 50.82 | 26 |
| Feb 25, 2025 | 51.80 | 51.80 | 44.00 | 44.10 | 44.10 | 4,490 |
| Feb 24, 2025 | 42.50 | 44.10 | 41.70 | 42.05 | 42.05 | 1,736 |
| Feb 21, 2025 | 17.70 | 37.20 | 17.70 | 33.60 | 33.60 | 4,221 |
| Feb 20, 2025 | 17.40 | 19.62 | 14.80 | 19.62 | 19.62 | 4 |
| Feb 19, 2025 | 13.30 | 14.50 | 12.40 | 12.70 | 12.70 | 9 |
| Feb 18, 2025 | 14.62 | 14.80 | 12.25 | 12.25 | 12.25 | 24 |
| Feb 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1 |
| Feb 13, 2025 | 18.10 | 20.80 | 18.10 | 20.80 | 20.80 | 74 |
| Feb 12, 2025 | 22.65 | 22.65 | 18.47 | 18.47 | 18.47 | 26 |
| Feb 11, 2025 | 19.80 | 19.81 | 19.80 | 19.81 | 19.81 | 6 |
| Feb 10, 2025 | 19.30 | 19.30 | 18.49 | 19.00 | 19.00 | 120 |
| Feb 7, 2025 | 19.85 | 20.97 | 19.85 | 20.80 | 20.80 | 101 |
| Feb 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1 |
| Feb 5, 2025 | 21.48 | 21.48 | 19.65 | 21.18 | 21.18 | - |
| Feb 3, 2025 | 28.20 | 28.40 | 25.72 | 25.72 | 25.72 | 3 |
| Jan 31, 2025 | 30.00 | 30.10 | 28.80 | 29.20 | 29.20 | 44 |
| Jan 30, 2025 | 28.00 | 28.00 | 24.60 | 24.65 | 24.65 | 99 |
| Jan 29, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1 |
| Jan 28, 2025 | 46.60 | 46.60 | 42.00 | 42.00 | 42.00 | 4 |
| Jan 27, 2025 | 33.30 | 43.40 | 33.30 | 42.54 | 42.54 | 9 |
| Jan 24, 2025 | 12.15 | 13.30 | 12.15 | 13.20 | 13.20 | 3 |
| Jan 23, 2025 | 14.00 | 14.00 | 12.00 | 12.70 | 12.70 | 34 |
| Jan 22, 2025 | 17.25 | 17.25 | 14.50 | 15.45 | 15.45 | 28 |
| Jan 21, 2025 | 17.15 | 17.15 | 15.65 | 16.61 | 16.61 | 110 |
| Jan 16, 2025 | 19.77 | 20.80 | 19.30 | 20.80 | 20.80 | 105 |
| Jan 15, 2025 | 25.75 | 25.75 | 24.50 | 25.70 | 25.70 | 9 |
| Jan 14, 2025 | 32.40 | 32.40 | 30.30 | 30.30 | 30.30 | 6 |
| Jan 13, 2025 | 35.10 | 35.10 | 33.50 | 33.50 | 33.50 | 26 |
| Jan 10, 2025 | 27.25 | 29.60 | 27.00 | 27.00 | 27.00 | 21 |
| Jan 6, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1 |
| Oct 28, 2024 | 50.90 | 50.90 | 50.80 | 50.90 | 50.90 | - |
| Oct 23, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 7 |
| Oct 22, 2024 | 50.70 | 51.60 | 50.70 | 51.60 | 51.60 | 2 |
| Oct 21, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1 |
| Oct 18, 2024 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | 2 |
| Oct 17, 2024 | 45.80 | 46.10 | 44.70 | 46.10 | 46.10 | 15 |
| Oct 14, 2024 | 50.70 | 50.70 | 50.60 | 50.60 | 50.60 | - |
| Oct 8, 2024 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | 2 |
| Oct 7, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4 |