Dark

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

EOD

Jul 30, 2026

28.45-8.609%(-2.68)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.4000	28.4500	27.4000	28.4500	-8.609%	10	678	0.000%
2026-07-29	28.4000	31.1300	28.4000	31.1300	+25.171%	26	678	-8.609%
2026-07-28	24.8700	24.8700	24.8700	24.8700	-1.505%	5	677	+14.395%
2026-07-27	25.2500	25.2500	25.2500	25.2500	+19.668%	4	677	+12.673%
2026-07-21	21.4000	21.4000	21.1000	21.1000	-4.004%	2	677	+34.834%
2026-07-17	25.4000	25.4000	21.9800	21.9800	+22.111%	6	677	+29.436%
2026-07-15	18.0000	18.0000	18.0000	18.0000	+6.509%	1	678	+58.056%
2026-07-14	16.6000	16.9000	16.6000	16.9000	-1.170%	2	678	+68.343%
2026-07-13	17.1000	17.1000	17.1000	17.1000	+8.228%	1	678	+66.374%
2026-07-10	15.8000	15.8000	15.8000	15.8000	-7.872%	1	677	+80.063%
2026-07-07	17.9000	17.9000	17.1000	17.1500	+53.812%	4	677	+65.889%
2026-06-29	11.1500	11.1500	11.1500	11.1500	-8.756%	1	677	+155.157%
2026-06-26	12.2200	12.2200	12.2200	12.2200	+16.049%	1	677	+132.815%
2026-06-25	10.7500	10.7500	10.5300	10.5300	-13.689%	3	678	+170.180%
2026-06-23	12.2000	12.2000	12.2000	12.2000	-27.639%	1	678	+133.197%
2026-06-04	16.8600	16.8600	16.8600	16.8600	-3.270%	3	678	+68.743%
2026-06-03	17.9200	17.9400	17.4300	17.4300	-19.455%	17	679	+63.224%
2026-05-21	21.6400	21.6400	21.6400	21.6400	-7.521%	1	682	+31.470%
2026-05-18	23.0500	23.4000	23.0500	23.4000	+4.933%	8	681	+21.581%
2026-05-15	22.3500	22.3500	22.2500	22.3000	+7.990%	4	681	+27.578%
2026-05-11	20.6500	20.6500	20.6500	20.6500	-3.730%	1	680	+37.772%
2026-05-05	21.3000	21.4500	20.7500	21.4500	-4.667%	66	680	+32.634%
2026-05-01	22.7500	23.1500	22.4500	22.5000	-2.174%	61	711	+26.444%
2026-04-30	23.2700	23.2700	22.7000	23.0000	-24.837%	5	711	+23.696%
2026-04-29	29.7000	30.6000	29.6500	30.6000	+0.824%	105	712	-7.026%
2026-04-28	31.3000	31.6000	30.3400	30.3500	-1.939%	531	628	-6.260%
2026-04-27	31.2000	31.2000	30.9500	30.9500	+2.653%	7	160	-8.078%
2026-04-24	29.7300	30.1500	29.7300	30.1500	-10.401%	4	160	-5.638%
2026-04-21	32.0400	33.7500	32.0400	33.6500	+2.591%	3	159	-15.453%
2026-04-20	32.6000	32.8000	32.6000	32.8000	+1.391%	2	159	-13.262%
2026-04-17	31.4500	32.6200	31.0400	32.3500	-13.503%	37	160	-12.056%
2026-04-16	38.6000	38.6000	37.1000	37.4000	+14.373%	16	170	-23.930%
2026-04-14	34.5300	35.0000	32.7000	32.7000	-8.557%	15	172	-12.997%
2026-04-13	36.7000	36.7000	35.3000	35.7600	+1.591%	96	171	-20.442%
2026-04-10	35.2500	35.9000	35.1000	35.2000	-4.478%	24	137	-19.176%
2026-04-09	38.0900	38.2500	36.4000	36.8500	-11.312%	5	137	-22.795%
2026-04-08	40.8000	41.5500	40.8000	41.5500	-21.898%	13	134	-31.528%
2026-04-07	53.2000	53.2000	53.2000	53.2000	+0.094%	1	133	-46.523%
2026-04-06	53.1500	53.1500	53.1500	53.1500	+5.876%	1	132	-46.472%
2026-04-01	50.2000	50.2000	50.2000	50.2000	-15.203%	1	131	-43.327%
2026-03-31	62.6900	62.7500	59.2000	59.2000	+0.169%	5	130	-51.943%
2026-03-27	59.1000	59.1000	59.1000	59.1000	+6.486%	1	126	-51.861%
2026-03-24	56.6600	56.6600	55.5000	55.5000	+0.909%	2	126	-48.739%
2026-03-23	55.0000	55.0000	55.0000	55.0000	-2.309%	1	127	-48.273%
2026-03-18	56.1000	56.3000	56.1000	56.3000	-4.609%	2	126	-49.467%
2026-03-16	60.9500	60.9500	59.0200	59.0200	-4.960%	34	126	-51.796%
2026-03-12	62.1000	62.1000	62.1000	62.1000	+1.554%	5	108	-54.187%
2026-03-05	54.9000	61.1500	54.9000	61.1500	+16.144%	8	108	-53.475%
2026-03-04	51.5000	52.7000	51.5000	52.6500	-10.077%	3	103	-45.964%
2026-03-03	58.5500	58.5500	58.3000	58.5500	+17.807%	3	100	-51.409%
2026-03-02	50.0500	50.0500	49.7000	49.7000	-3.495%	6	99	-42.757%
2026-02-27	51.1000	51.5500	50.9500	51.5000	+12.445%	56	93	-44.757%
2026-02-25	46.5300	46.5300	45.5000	45.8000	-4.284%	5	56	-37.882%
2026-02-23	46.8200	47.8500	46.8200	47.8500	+0.949%	3	56	-40.543%
2026-02-18	47.4000	47.4000	47.4000	47.4000	+6.517%	2	58	-39.979%
2026-02-13	44.5000	44.5000	44.5000	44.5000	-8.342%	5	56	-36.067%
2026-02-12	42.6700	48.5500	42.6700	48.5500	+10.845%	12	56	-41.401%
2026-02-11	43.9500	44.7500	43.3700	43.8000	-10.612%	6	53	-35.046%
2026-02-09	49.0000	49.0000	49.0000	49.0000	-2.874%	1	52	-41.939%
2026-02-06	50.5000	50.5000	50.4500	50.4500	-15.210%	10	52	-43.608%
2026-02-04	59.5000	59.5000	59.5000	59.5000	+9.174%	1	43	-52.185%
2026-02-03	54.0500	54.5000	53.0500	54.5000	-14.577%	18	42	-47.798%
2026-01-30	63.8000	63.8000	63.8000	63.8000	+1.641%	1	31	-55.408%
2026-01-29	62.7700	62.7700	62.7700	62.7700	-16.418%	6	31	-54.676%
2026-01-26	73.3300	75.1000	73.3300	75.1000	+1.050%	3	31	-62.117%
2026-01-23	74.3500	74.3500	74.3200	74.3200	+4.972%	6	31	-61.720%
2026-01-20	71.1000	71.1000	70.8000	70.8000	+4.610%	3	26	-59.816%
2026-01-15	69.3100	69.3100	67.6800	67.6800	-11.955%	2	26	-57.964%
2026-01-14	76.0000	76.8700	76.0000	76.8700	+6.512%	2	27	-62.989%
2026-01-13	72.3500	72.3500	72.1700	72.1700	-11.502%	2	26	-60.579%
2026-01-05	82.0000	82.0000	81.5500	81.5500	-17.317%	2	22	-65.113%
2025-12-19	98.6300	98.6300	98.6300	98.6300	+25.964%	1	22	-71.155%
2025-12-11	78.7800	80.1500	78.3000	78.3000	-9.333%	5	23	-63.665%
2025-12-05	86.3600	86.3600	86.3600	86.3600	-17.240%	1	18	-67.057%
2025-11-25	104.4000	104.4000	104.3500	104.3500	-0.382%	3	17	-72.736%
2025-11-24	104.7000	104.8500	104.7000	104.7500	-14.664%	13	14	-72.840%
2025-10-21	122.9500	122.9500	122.7500	122.7500	0.000%	2	1	-76.823%