Dark

CAT20270115P660
CAT Jan 15 2027 660.00 Put (CAT270115P00660000)
option OPRA

EOD

Sep 23, 2026

13.91+0.072%(+0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.9100	13.9100	13.9100	13.9100	+0.072%	2	339	0.000%
2026-09-22	13.9000	13.9000	13.9000	13.9000	+0.944%	5	339	+0.072%
2026-09-21	13.8000	13.8000	13.7700	13.7700	-37.409%	2	338	+1.017%
2026-09-16	19.1500	22.0000	19.1000	22.0000	+7.579%	10	336	-36.773%
2026-09-15	20.6000	20.7000	20.4000	20.4500	+0.245%	6	336	-31.980%
2026-09-14	20.4000	20.4000	20.4000	20.4000	+2.719%	2	336	-31.814%
2026-09-10	19.8500	20.8000	19.0500	19.8600	+19.136%	28	336	-29.960%
2026-09-08	16.6700	16.6700	16.6700	16.6700	-8.407%	1	332	-16.557%
2026-09-04	18.2000	18.2000	18.2000	18.2000	-14.232%	1	332	-23.571%
2026-09-02	21.6000	22.6900	21.2200	21.2200	+4.532%	9	332	-34.449%
2026-08-31	20.3500	20.3500	20.3000	20.3000	-0.976%	6	330	-31.478%
2026-08-28	20.5000	20.5000	20.5000	20.5000	+12.267%	1	324	-32.146%
2026-08-27	18.2600	18.2600	18.2600	18.2600	-2.353%	1	324	-23.823%
2026-08-26	18.7000	18.7000	18.7000	18.7000	-10.483%	2	324	-25.615%
2026-08-25	21.1000	21.2000	20.8000	20.8900	-1.833%	19	324	-33.413%
2026-08-24	21.2500	21.3500	21.2500	21.2800	+3.552%	28	328	-34.633%
2026-08-21	20.2000	20.5500	20.2000	20.5500	-11.613%	40	328	-32.311%
2026-08-20	20.8500	24.0000	20.8500	23.2500	+1.307%	5	328	-40.172%
2026-08-19	23.1500	23.4500	22.9500	22.9500	+21.622%	92	326	-39.390%
2026-08-18	17.1500	18.8700	17.1500	18.8700	+34.498%	54	236	-26.285%
2026-08-17	14.2000	14.3900	14.0300	14.0300	-39.132%	10	256	-0.855%
2026-08-06	23.1500	23.1500	23.0500	23.0500	+3.456%	2	256	-39.653%
2026-08-04	22.2800	22.2800	22.2800	22.2800	-30.915%	1	258	-37.567%
2026-08-03	33.5800	33.5800	32.2500	32.2500	-7.593%	9	259	-56.868%
2026-07-31	35.3200	35.6000	34.9000	34.9000	-8.996%	31	252	-60.143%
2026-07-30	38.5500	38.6000	38.3500	38.3500	-9.188%	33	233	-63.729%
2026-07-29	42.2300	42.2300	42.2300	42.2300	+22.087%	1	223	-67.061%
2026-07-28	34.5600	36.0000	34.5600	34.5900	+23.272%	12	223	-59.786%
2026-07-22	28.0600	28.0600	28.0600	28.0600	-13.127%	1	224	-50.428%
2026-07-20	31.6000	32.3000	31.3500	32.3000	+8.171%	12	224	-56.935%
2026-07-16	29.8600	29.8600	29.8600	29.8600	+21.728%	1	222	-53.416%
2026-07-15	25.5100	25.5100	24.5300	24.5300	+4.561%	2	222	-43.294%
2026-07-14	23.4600	23.4600	23.4600	23.4600	+1.779%	10	220	-40.708%
2026-07-13	23.1000	23.1000	23.0500	23.0500	+7.963%	2	220	-39.653%
2026-07-10	21.3000	21.3500	21.3000	21.3500	-9.916%	2	220	-34.848%
2026-07-07	23.7000	23.9000	23.7000	23.7000	+5.100%	4	220	-41.308%
2026-07-02	22.3500	22.5500	22.3500	22.5500	+41.557%	5	211	-38.315%
2026-06-29	15.9300	15.9300	15.9300	15.9300	+9.409%	1	211	-12.680%
2026-06-25	14.5600	14.5600	14.5600	14.5600	-8.715%	1	211	-4.464%
2026-06-24	16.0000	16.1600	15.9000	15.9500	-5.565%	10	211	-12.790%
2026-06-23	16.8900	16.8900	16.8900	16.8900	-3.761%	10	210	-17.644%
2026-06-18	17.5500	17.5500	17.5500	17.5500	-37.321%	4	208	-20.741%
2026-06-11	28.0000	28.0000	28.0000	28.0000	-17.647%	75	208	-50.321%
2026-06-10	34.0000	34.0000	34.0000	34.0000	+21.212%	1	183	-59.088%
2026-06-05	28.0500	28.0500	28.0500	28.0500	+19.058%	5	183	-50.410%
2026-06-04	23.5600	23.5600	23.5600	23.5600	-16.454%	1	183	-40.959%
2026-06-02	28.2000	28.2000	28.2000	28.2000	-2.926%	1	182	-50.674%
2026-05-29	28.9900	29.0500	28.9900	29.0500	+1.220%	2	182	-52.117%
2026-05-28	28.7000	28.7000	28.7000	28.7000	+1.056%	5	181	-51.533%
2026-05-22	28.4000	28.4000	28.4000	28.4000	-9.120%	2	176	-51.021%
2026-05-18	31.2500	31.2500	31.2500	31.2500	+19.962%	2	176	-55.488%
2026-05-14	25.9000	26.0500	25.9000	26.0500	-0.762%	2	177	-46.603%
2026-05-13	26.2500	26.2500	26.2500	26.2500	+3.960%	1	179	-47.010%
2026-05-11	24.9000	25.2500	24.9000	25.2500	-7.203%	10	179	-44.911%
2026-05-07	27.2500	27.2500	27.2100	27.2100	+2.293%	2	177	-48.879%
2026-05-06	26.6000	26.6000	26.6000	26.6000	-10.588%	2	177	-47.707%
2026-05-01	29.1500	29.7500	29.1500	29.7500	-1.327%	13	188	-53.244%
2026-04-30	30.1500	30.1500	30.1500	30.1500	-28.470%	10	188	-53.864%
2026-04-28	42.3500	42.7000	42.1000	42.1500	+3.563%	6	188	-66.999%
2026-04-27	40.4000	41.2500	40.3300	40.7000	+3.142%	12	188	-65.823%
2026-04-24	39.2200	39.4600	39.2200	39.4600	-7.153%	2	185	-64.749%
2026-04-22	42.8500	42.8500	42.0000	42.5000	-5.556%	9	185	-67.271%
2026-04-21	42.7700	45.1000	42.6000	45.0000	+4.676%	26	172	-69.089%
2026-04-17	46.1500	46.1500	42.0700	42.9900	-15.457%	5	172	-67.644%
2026-04-16	50.8000	51.1500	50.4800	50.8500	+5.827%	50	171	-72.645%
2026-04-15	47.8000	48.2500	47.4500	48.0500	+9.728%	20	157	-71.051%
2026-04-14	44.9800	45.6500	43.7900	43.7900	-8.293%	26	155	-68.235%
2026-04-13	47.7500	47.7500	47.7500	47.7500	+4.577%	3	151	-70.869%
2026-04-10	45.7500	46.5000	45.6500	45.6600	-3.975%	71	149	-69.536%
2026-04-09	48.8600	49.3900	46.6900	47.5500	-29.784%	27	143	-70.747%
2026-04-02	67.2000	68.0200	67.2000	67.7200	+3.310%	13	133	-79.460%
2026-04-01	65.5500	65.5500	65.5500	65.5500	-20.449%	10	133	-78.780%
2026-03-30	82.4000	82.4000	82.4000	82.4000	+17.212%	10	143	-83.119%
2026-03-24	70.3000	70.3000	70.3000	70.3000	-8.260%	3	133	-80.213%
2026-03-19	87.3500	87.3500	76.6100	76.6300	+2.652%	10	133	-81.848%
2026-03-11	74.3500	75.0000	74.1500	74.6500	+9.297%	7	132	-81.366%
2026-03-10	68.3000	68.3000	68.3000	68.3000	-16.042%	3	127	-79.634%
2026-03-06	81.3500	81.3500	81.3500	81.3500	+3.433%	1	129	-82.901%
2026-03-05	78.4000	78.6500	78.4000	78.6500	+28.618%	2	128	-82.314%
2026-03-02	65.5200	65.5200	61.1500	61.1500	-6.096%	4	127	-77.253%
2026-02-27	65.1200	65.1200	65.1200	65.1200	-2.442%	1	129	-78.639%
2026-02-26	66.7500	66.7500	66.7500	66.7500	+12.374%	1	130	-79.161%
2026-02-25	59.4000	59.4000	59.4000	59.4000	+2.202%	1	130	-76.582%
2026-02-24	58.1300	58.1300	58.1200	58.1200	-9.045%	2	130	-76.067%
2026-02-18	64.5300	64.5400	63.6500	63.9000	+0.551%	55	131	-78.232%
2026-02-17	63.5500	63.5500	63.5500	63.5500	+10.908%	1	105	-78.112%
2026-02-13	57.5500	57.6000	57.3000	57.3000	-6.905%	6	104	-75.724%
2026-02-12	54.9000	61.5500	54.9000	61.5500	+3.532%	4	104	-77.400%
2026-02-10	59.4500	59.4500	59.4500	59.4500	-1.736%	1	100	-76.602%
2026-02-09	62.7300	62.7300	60.5000	60.5000	-23.028%	2	99	-77.008%
2026-02-05	78.6000	78.6000	78.6000	78.6000	+4.521%	2	98	-82.303%
2026-02-04	75.7000	79.5000	75.2000	75.2000	+13.698%	10	99	-81.503%
2026-02-03	68.9500	69.0000	66.1400	66.1400	-6.582%	22	89	-78.969%
2026-02-02	77.5000	77.5000	70.8000	70.8000	-13.816%	6	73	-80.353%
2026-01-30	79.2500	82.1500	79.2500	82.1500	+4.317%	2	74	-83.068%
2026-01-29	78.7500	78.7500	78.7500	78.7500	-12.060%	1	74	-82.337%
2026-01-28	89.5500	89.5500	89.5500	89.5500	+0.112%	1	73	-84.467%
2026-01-27	90.0500	90.0500	89.4500	89.4500	-2.825%	5	73	-84.449%
2026-01-26	95.5000	95.5000	92.0500	92.0500	+7.322%	2	73	-84.889%
2026-01-22	87.9500	87.9500	85.7700	85.7700	-10.282%	54	73	-83.782%
2026-01-14	97.2000	97.2000	95.6000	95.6000	-0.881%	4	24	-85.450%
2026-01-12	97.1500	98.1000	96.4500	96.4500	-5.948%	42	25	-85.578%
2026-01-09	102.5500	102.5500	102.5500	102.5500	-11.641%	1	2	-86.436%
2025-10-29	116.0600	116.0600	116.0600	116.0600	0.000%	1	1	-88.015%