Dark

CAT20270115P680
CAT Jan 15 2027 680.00 Put (CAT270115P00680000)
option OPRA

EOD

Jul 29, 2026

52.20+29.529%(+11.90)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	50.8500	52.4000	50.8500	52.2000	+29.529%	13	224	0.000%
2026-07-28	40.0000	40.3000	40.0000	40.3000	+22.307%	4	213	+29.529%
2026-07-24	32.9500	32.9500	32.9500	32.9500	+7.609%	6	213	+58.422%
2026-07-23	33.2200	33.2200	30.3000	30.6200	-5.201%	27	213	+70.477%
2026-07-22	32.8000	32.8700	31.2000	32.3000	-2.476%	22	203	+61.610%
2026-07-21	34.0500	34.0500	33.1200	33.1200	-11.087%	15	200	+57.609%
2026-07-20	34.4500	37.2500	34.4500	37.2500	+5.226%	17	200	+40.134%
2026-07-17	34.9000	35.4000	34.9000	35.4000	+26.882%	5	199	+47.458%
2026-07-15	29.4100	29.4100	27.9000	27.9000	+4.143%	2	197	+87.097%
2026-07-14	26.6200	26.7900	26.6200	26.7900	+8.462%	2	197	+94.849%
2026-07-10	24.7000	24.7000	24.7000	24.7000	-9.689%	1	197	+111.336%
2026-07-08	27.3500	27.3500	27.3500	27.3500	-3.866%	1	197	+90.859%
2026-07-07	28.4500	28.4500	28.4500	28.4500	+25.829%	1	197	+83.480%
2026-07-06	22.6100	22.6100	22.6100	22.6100	-8.646%	1	198	+130.871%
2026-07-02	24.0000	24.7500	24.0000	24.7500	+58.960%	12	190	+110.909%
2026-06-30	16.6800	16.6800	15.5700	15.5700	-7.596%	2	190	+235.260%
2026-06-25	16.4600	16.8500	16.4600	16.8500	-14.684%	3	192	+209.792%
2026-06-24	18.6500	20.1000	18.6500	19.7500	+0.305%	8	193	+164.304%
2026-06-23	18.9000	19.6900	18.9000	19.6900	+8.365%	11	197	+165.109%
2026-06-22	18.1800	18.4000	18.1700	18.1700	-9.150%	6	196	+187.287%
2026-06-18	20.8300	20.8300	20.0000	20.0000	-15.433%	26	206	+161.000%
2026-06-16	24.4700	24.4700	23.6500	23.6500	-12.245%	13	206	+120.719%
2026-06-03	27.8000	27.8000	26.9500	26.9500	-22.779%	3	203	+93.692%
2026-05-29	34.9000	34.9000	34.9000	34.9000	+7.055%	1	203	+49.570%
2026-05-28	33.0500	33.0500	31.2500	32.6000	+6.362%	130	203	+60.123%
2026-05-27	31.7500	31.7500	30.6500	30.6500	-3.465%	4	181	+70.310%
2026-05-26	32.2400	32.2400	31.6500	31.7500	-4.798%	3	180	+64.409%
2026-05-22	31.4000	33.3500	31.4000	33.3500	-4.029%	5	178	+56.522%
2026-05-21	34.7500	34.7500	34.7500	34.7500	-5.442%	1	177	+50.216%
2026-05-18	36.1900	36.7500	36.1900	36.7500	+18.548%	12	177	+42.041%
2026-05-13	31.0000	31.0000	31.0000	31.0000	+0.356%	1	177	+68.387%
2026-05-12	30.8900	30.8900	30.8900	30.8900	+3.035%	1	177	+68.987%
2026-05-06	29.6800	29.9800	29.6800	29.9800	-10.827%	2	177	+74.116%
2026-05-05	33.6200	33.6200	33.6200	33.6200	-5.296%	1	176	+55.265%
2026-05-04	35.5500	35.5500	35.4500	35.5000	+4.874%	4	177	+47.042%
2026-05-01	34.0000	34.8000	33.8500	33.8500	+0.505%	4	178	+54.210%
2026-04-30	35.2000	35.3000	33.6800	33.6800	-28.795%	24	178	+54.988%
2026-04-29	47.6500	47.6500	47.3000	47.3000	+2.916%	2	172	+10.359%
2026-04-27	46.2000	46.2700	45.8500	45.9600	+2.247%	17	173	+13.577%
2026-04-24	44.6700	44.9500	44.1500	44.9500	0.000%	5	170	+16.129%
2026-04-23	44.2000	44.9500	44.2000	44.9500	-7.128%	2	171	+16.129%
2026-04-22	48.1500	48.4500	48.1500	48.4000	-2.321%	4	172	+7.851%
2026-04-21	48.7000	49.5500	48.1500	49.5500	+0.405%	16	173	+5.348%
2026-04-17	49.5000	49.5000	46.7500	49.3500	-12.578%	19	180	+5.775%
2026-04-16	56.6000	56.6000	56.0500	56.4500	+1.383%	6	168	-7.529%
2026-04-15	55.8000	56.2900	55.4500	55.6800	+12.941%	34	166	-6.250%
2026-04-14	51.1400	51.1400	48.9100	49.3000	-5.192%	24	164	+5.882%
2026-04-10	53.0300	53.0500	51.8500	52.0000	-3.970%	46	164	+0.385%
2026-04-09	56.0500	56.0500	53.1300	54.1500	-7.436%	67	157	-3.601%
2026-04-08	60.0000	60.0000	58.5000	58.5000	-22.619%	2	125	-10.769%
2026-04-02	74.4500	75.6000	74.4500	75.6000	-22.660%	3	120	-30.952%
2026-03-30	93.4500	97.7500	93.4500	97.7500	+16.438%	13	120	-46.598%
2026-03-26	84.3500	84.3500	83.9500	83.9500	+0.659%	6	120	-37.820%
2026-03-23	78.1000	83.4000	78.1000	83.4000	-8.852%	4	120	-37.410%
2026-03-20	91.5000	91.5000	91.5000	91.5000	+6.631%	1	117	-42.951%
2026-03-19	90.8000	90.8000	85.8100	85.8100	+6.862%	24	117	-39.168%
2026-03-17	82.3500	82.3500	80.3000	80.3000	-6.866%	15	108	-34.994%
2026-03-16	85.9400	86.2200	84.6600	86.2200	-3.047%	18	107	-39.457%
2026-03-13	88.9300	88.9300	88.9300	88.9300	+2.195%	1	99	-41.302%
2026-03-12	87.0200	87.0200	87.0200	87.0200	+14.530%	1	99	-40.014%
2026-03-10	75.9800	75.9800	75.9800	75.9800	-9.816%	10	100	-31.298%
2026-03-09	98.9100	98.9100	81.6300	84.2500	-10.894%	146	100	-38.042%
2026-03-06	94.5500	94.5500	94.5500	94.5500	+6.897%	1	63	-44.791%
2026-03-05	88.4500	88.4500	88.4500	88.4500	+17.776%	1	64	-40.984%
2026-03-04	75.0000	75.1000	75.0000	75.1000	-6.417%	2	64	-30.493%
2026-03-03	81.9500	81.9500	80.2500	80.2500	+22.857%	11	62	-34.953%
2026-02-24	65.3300	65.3300	65.3200	65.3200	-3.941%	2	56	-20.086%
2026-02-20	68.0000	68.0000	68.0000	68.0000	+0.592%	10	55	-23.235%
2026-02-13	64.7000	67.6000	64.7000	67.6000	+14.440%	3	46	-22.781%
2026-02-12	60.6400	60.6400	59.0700	59.0700	-2.428%	3	46	-11.630%
2026-02-11	60.5400	60.5400	60.5400	60.5400	-12.261%	1	41	-13.776%
2026-02-09	69.0500	69.0500	69.0000	69.0000	-12.214%	4	41	-24.348%
2026-02-06	78.6000	78.6000	78.6000	78.6000	-10.783%	1	38	-33.588%
2026-02-05	86.0700	91.4000	86.0700	88.1000	+17.938%	6	38	-40.749%
2026-02-04	74.2900	74.7000	74.2900	74.7000	-4.268%	2	33	-30.120%
2026-02-03	74.5900	80.2200	74.5900	78.0300	-2.463%	6	32	-33.103%
2026-02-02	84.5500	84.5500	80.0000	80.0000	-12.425%	16	28	-34.750%
2026-01-29	91.3500	91.3500	91.3500	91.3500	-9.104%	1	15	-42.857%
2026-01-28	100.5000	100.5000	100.5000	100.5000	-0.544%	1	14	-48.060%
2026-01-27	100.9000	101.0500	100.9000	101.0500	-5.649%	6	13	-48.342%
2026-01-26	107.1000	107.1000	107.1000	107.1000	+11.621%	1	7	-51.261%
2026-01-22	96.0500	96.0500	95.9500	95.9500	-4.050%	2	6	-45.597%
2026-01-16	100.0000	100.0000	100.0000	100.0000	-5.078%	3	2	-47.800%
2026-01-14	105.3500	105.3500	105.3500	105.3500	0.000%	2	2	-50.451%