Dark

CAT20270115P620
CAT Jan 15 2027 620.00 Put (CAT270115P00620000)
option OPRA

EOD

Sep 21, 2026

8.35-14.796%(-1.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.3500	8.3500	8.3500	8.3500	-14.796%	2	740	0.000%
2026-09-18	9.8500	9.8500	9.7100	9.8000	-10.909%	3	742	-14.796%
2026-09-17	11.0500	11.0500	10.9000	11.0000	-13.522%	25	741	-24.091%
2026-09-16	11.2900	12.7200	11.2900	12.7200	-0.313%	2	759	-34.355%
2026-09-15	12.8000	12.9000	12.6800	12.7600	+0.552%	6	758	-34.561%
2026-09-14	12.8800	12.8800	12.0700	12.6900	+43.878%	13	758	-34.200%
2026-09-11	9.8000	9.8000	8.8200	8.8200	-29.440%	42	750	-5.329%
2026-09-10	12.3500	12.5000	12.3500	12.5000	+23.885%	2	752	-33.200%
2026-09-08	10.2000	10.2000	10.0500	10.0900	-13.017%	61	752	-17.245%
2026-09-04	10.9300	11.6000	10.9300	11.6000	-21.622%	2	729	-28.017%
2026-09-02	14.8000	14.8000	14.8000	14.8000	+14.286%	2	729	-43.581%
2026-08-28	12.4700	12.9500	12.4700	12.9500	+8.915%	23	729	-35.521%
2026-08-26	11.8900	11.8900	11.8900	11.8900	-11.269%	1	708	-29.773%
2026-08-25	13.5000	13.5000	13.3000	13.4000	-4.286%	4	708	-37.687%
2026-08-24	14.2500	14.4100	13.8000	14.0000	-10.828%	13	706	-40.357%
2026-08-20	14.1300	15.7000	13.9100	15.7000	+5.369%	23	698	-46.815%
2026-08-19	14.3700	14.9000	14.3700	14.9000	+17.323%	13	681	-43.960%
2026-08-18	10.6700	12.7000	10.6700	12.7000	+41.268%	10	690	-34.252%
2026-08-17	8.9900	8.9900	8.9900	8.9900	-42.186%	1	692	-7.119%
2026-08-11	15.5200	15.5500	15.5200	15.5500	-6.325%	10	692	-46.302%
2026-08-07	17.9600	17.9600	16.6000	16.6000	+0.302%	9	682	-49.699%
2026-08-06	16.5500	16.5500	16.5500	16.5500	+5.414%	1	680	-49.547%
2026-08-05	13.9000	15.7000	13.9000	15.7000	+3.974%	3	679	-46.815%
2026-08-04	13.0000	15.1000	13.0000	15.1000	-31.364%	35	678	-44.702%
2026-08-03	22.0000	22.0000	22.0000	22.0000	-15.319%	1	679	-62.045%
2026-07-31	25.8000	25.9800	25.7500	25.9800	-8.682%	17	678	-67.860%
2026-07-30	27.4000	28.4500	27.4000	28.4500	-8.609%	10	678	-70.650%
2026-07-29	28.4000	31.1300	28.4000	31.1300	+25.171%	26	678	-73.177%
2026-07-28	24.8700	24.8700	24.8700	24.8700	-1.505%	5	677	-66.425%
2026-07-27	25.2500	25.2500	25.2500	25.2500	+19.668%	4	677	-66.931%
2026-07-21	21.4000	21.4000	21.1000	21.1000	-4.004%	2	677	-60.427%
2026-07-17	25.4000	25.4000	21.9800	21.9800	+22.111%	6	677	-62.011%
2026-07-15	18.0000	18.0000	18.0000	18.0000	+6.509%	1	678	-53.611%
2026-07-14	16.6000	16.9000	16.6000	16.9000	-1.170%	2	678	-50.592%
2026-07-13	17.1000	17.1000	17.1000	17.1000	+8.228%	1	678	-51.170%
2026-07-10	15.8000	15.8000	15.8000	15.8000	-7.872%	1	677	-47.152%
2026-07-07	17.9000	17.9000	17.1000	17.1500	+53.812%	4	677	-51.312%
2026-06-29	11.1500	11.1500	11.1500	11.1500	-8.756%	1	677	-25.112%
2026-06-26	12.2200	12.2200	12.2200	12.2200	+16.049%	1	677	-31.669%
2026-06-25	10.7500	10.7500	10.5300	10.5300	-13.689%	3	678	-20.703%
2026-06-23	12.2000	12.2000	12.2000	12.2000	-27.639%	1	678	-31.557%
2026-06-04	16.8600	16.8600	16.8600	16.8600	-3.270%	3	678	-50.474%
2026-06-03	17.9200	17.9400	17.4300	17.4300	-19.455%	17	679	-52.094%
2026-05-21	21.6400	21.6400	21.6400	21.6400	-7.521%	1	682	-61.414%
2026-05-18	23.0500	23.4000	23.0500	23.4000	+4.933%	8	681	-64.316%
2026-05-15	22.3500	22.3500	22.2500	22.3000	+7.990%	4	681	-62.556%
2026-05-11	20.6500	20.6500	20.6500	20.6500	-3.730%	1	680	-59.564%
2026-05-05	21.3000	21.4500	20.7500	21.4500	-4.667%	66	680	-61.072%
2026-05-01	22.7500	23.1500	22.4500	22.5000	-2.174%	61	711	-62.889%
2026-04-30	23.2700	23.2700	22.7000	23.0000	-24.837%	5	711	-63.696%
2026-04-29	29.7000	30.6000	29.6500	30.6000	+0.824%	105	712	-72.712%
2026-04-28	31.3000	31.6000	30.3400	30.3500	-1.939%	531	628	-72.488%
2026-04-27	31.2000	31.2000	30.9500	30.9500	+2.653%	7	160	-73.021%
2026-04-24	29.7300	30.1500	29.7300	30.1500	-10.401%	4	160	-72.305%
2026-04-21	32.0400	33.7500	32.0400	33.6500	+2.591%	3	159	-75.186%
2026-04-20	32.6000	32.8000	32.6000	32.8000	+1.391%	2	159	-74.543%
2026-04-17	31.4500	32.6200	31.0400	32.3500	-13.503%	37	160	-74.189%
2026-04-16	38.6000	38.6000	37.1000	37.4000	+14.373%	16	170	-77.674%
2026-04-14	34.5300	35.0000	32.7000	32.7000	-8.557%	15	172	-74.465%
2026-04-13	36.7000	36.7000	35.3000	35.7600	+1.591%	96	171	-76.650%
2026-04-10	35.2500	35.9000	35.1000	35.2000	-4.478%	24	137	-76.278%
2026-04-09	38.0900	38.2500	36.4000	36.8500	-11.312%	5	137	-77.341%
2026-04-08	40.8000	41.5500	40.8000	41.5500	-21.898%	13	134	-79.904%
2026-04-07	53.2000	53.2000	53.2000	53.2000	+0.094%	1	133	-84.305%
2026-04-06	53.1500	53.1500	53.1500	53.1500	+5.876%	1	132	-84.290%
2026-04-01	50.2000	50.2000	50.2000	50.2000	-15.203%	1	131	-83.367%
2026-03-31	62.6900	62.7500	59.2000	59.2000	+0.169%	5	130	-85.895%
2026-03-27	59.1000	59.1000	59.1000	59.1000	+6.486%	1	126	-85.871%
2026-03-24	56.6600	56.6600	55.5000	55.5000	+0.909%	2	126	-84.955%
2026-03-23	55.0000	55.0000	55.0000	55.0000	-2.309%	1	127	-84.818%
2026-03-18	56.1000	56.3000	56.1000	56.3000	-4.609%	2	126	-85.169%
2026-03-16	60.9500	60.9500	59.0200	59.0200	-4.960%	34	126	-85.852%
2026-03-12	62.1000	62.1000	62.1000	62.1000	+1.554%	5	108	-86.554%
2026-03-05	54.9000	61.1500	54.9000	61.1500	+16.144%	8	108	-86.345%
2026-03-04	51.5000	52.7000	51.5000	52.6500	-10.077%	3	103	-84.141%
2026-03-03	58.5500	58.5500	58.3000	58.5500	+17.807%	3	100	-85.739%
2026-03-02	50.0500	50.0500	49.7000	49.7000	-3.495%	6	99	-83.199%
2026-02-27	51.1000	51.5500	50.9500	51.5000	+12.445%	56	93	-83.786%
2026-02-25	46.5300	46.5300	45.5000	45.8000	-4.284%	5	56	-81.769%
2026-02-23	46.8200	47.8500	46.8200	47.8500	+0.949%	3	56	-82.550%
2026-02-18	47.4000	47.4000	47.4000	47.4000	+6.517%	2	58	-82.384%
2026-02-13	44.5000	44.5000	44.5000	44.5000	-8.342%	5	56	-81.236%
2026-02-12	42.6700	48.5500	42.6700	48.5500	+10.845%	12	56	-82.801%
2026-02-11	43.9500	44.7500	43.3700	43.8000	-10.612%	6	53	-80.936%
2026-02-09	49.0000	49.0000	49.0000	49.0000	-2.874%	1	52	-82.959%
2026-02-06	50.5000	50.5000	50.4500	50.4500	-15.210%	10	52	-83.449%
2026-02-04	59.5000	59.5000	59.5000	59.5000	+9.174%	1	43	-85.966%
2026-02-03	54.0500	54.5000	53.0500	54.5000	-14.577%	18	42	-84.679%
2026-01-30	63.8000	63.8000	63.8000	63.8000	+1.641%	1	31	-86.912%
2026-01-29	62.7700	62.7700	62.7700	62.7700	-16.418%	6	31	-86.697%
2026-01-26	73.3300	75.1000	73.3300	75.1000	+1.050%	3	31	-88.881%
2026-01-23	74.3500	74.3500	74.3200	74.3200	+4.972%	6	31	-88.765%
2026-01-20	71.1000	71.1000	70.8000	70.8000	+4.610%	3	26	-88.206%
2026-01-15	69.3100	69.3100	67.6800	67.6800	-11.955%	2	26	-87.663%
2026-01-14	76.0000	76.8700	76.0000	76.8700	+6.512%	2	27	-89.138%
2026-01-13	72.3500	72.3500	72.1700	72.1700	-11.502%	2	26	-88.430%
2026-01-05	82.0000	82.0000	81.5500	81.5500	-17.317%	2	22	-89.761%
2025-12-19	98.6300	98.6300	98.6300	98.6300	+25.964%	1	22	-91.534%
2025-12-11	78.7800	80.1500	78.3000	78.3000	-9.333%	5	23	-89.336%
2025-12-05	86.3600	86.3600	86.3600	86.3600	-17.240%	1	18	-90.331%
2025-11-25	104.4000	104.4000	104.3500	104.3500	-0.382%	3	17	-91.998%
2025-11-24	104.7000	104.8500	104.7000	104.7500	-14.664%	13	14	-92.029%
2025-10-21	122.9500	122.9500	122.7500	122.7500	0.000%	2	1	-93.198%