Dark

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

EOD

Sep 22, 2026

19.05+8.733%(+1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	19.0500	19.0500	19.0500	19.0500	+8.733%	1	245	0.000%
2026-09-21	17.2000	17.5200	17.2000	17.5200	-16.927%	4	244	+8.733%
2026-09-18	21.0900	21.0900	21.0900	21.0900	-5.848%	2	244	-9.673%
2026-09-17	22.1000	22.9500	21.3000	22.4000	-18.099%	24	246	-14.955%
2026-09-16	27.3500	27.3500	27.2900	27.3500	+9.182%	3	227	-30.347%
2026-09-15	25.1000	25.1000	25.0500	25.0500	-1.494%	2	227	-23.952%
2026-09-14	23.0500	25.4500	23.0500	25.4300	+33.141%	19	227	-25.088%
2026-09-11	19.4700	19.4700	19.1000	19.1000	-18.723%	6	215	-0.262%
2026-09-10	24.6000	24.6200	23.1500	23.5000	+6.721%	17	215	-18.936%
2026-09-04	22.0200	22.0200	22.0200	22.0200	-19.781%	1	216	-13.488%
2026-09-02	26.6000	28.0300	26.6000	27.4500	-4.853%	20	216	-30.601%
2026-09-01	27.5600	28.8500	27.1000	28.8500	+14.212%	11	228	-33.969%
2026-08-31	25.2600	25.2600	25.2600	25.2600	+7.489%	1	230	-24.584%
2026-08-27	23.5000	23.5000	23.5000	23.5000	+1.952%	1	230	-18.936%
2026-08-26	23.1900	23.1900	23.0500	23.0500	-9.252%	6	230	-17.354%
2026-08-25	26.3500	26.3500	25.4000	25.4000	-4.798%	16	236	-25.000%
2026-08-24	26.6800	26.6800	26.6800	26.6800	+10.936%	2	230	-28.598%
2026-08-21	24.8500	24.8500	24.0500	24.0500	-17.354%	15	228	-20.790%
2026-08-20	28.7500	29.1000	28.7500	29.1000	+24.572%	2	225	-34.536%
2026-08-18	21.1000	23.4000	21.1000	23.3600	+35.420%	17	225	-18.450%
2026-08-17	20.4000	20.4000	17.1900	17.2500	-24.508%	34	222	+10.435%
2026-08-14	22.4000	22.8500	22.4000	22.8500	-17.658%	6	211	-16.630%
2026-08-06	27.2500	27.7500	27.2500	27.7500	+6.936%	2	213	-31.351%
2026-08-04	22.2900	25.9500	22.2900	25.9500	-37.167%	11	213	-26.590%
2026-07-31	41.4500	41.4500	41.2000	41.3000	-20.881%	28	210	-53.874%
2026-07-29	50.8500	52.4000	50.8500	52.2000	+29.529%	13	224	-63.506%
2026-07-28	40.0000	40.3000	40.0000	40.3000	+22.307%	4	213	-52.730%
2026-07-24	32.9500	32.9500	32.9500	32.9500	+7.609%	6	213	-42.185%
2026-07-23	33.2200	33.2200	30.3000	30.6200	-5.201%	27	213	-37.786%
2026-07-22	32.8000	32.8700	31.2000	32.3000	-2.476%	22	203	-41.022%
2026-07-21	34.0500	34.0500	33.1200	33.1200	-11.087%	15	200	-42.482%
2026-07-20	34.4500	37.2500	34.4500	37.2500	+5.226%	17	200	-48.859%
2026-07-17	34.9000	35.4000	34.9000	35.4000	+26.882%	5	199	-46.186%
2026-07-15	29.4100	29.4100	27.9000	27.9000	+4.143%	2	197	-31.720%
2026-07-14	26.6200	26.7900	26.6200	26.7900	+8.462%	2	197	-28.891%
2026-07-10	24.7000	24.7000	24.7000	24.7000	-9.689%	1	197	-22.874%
2026-07-08	27.3500	27.3500	27.3500	27.3500	-3.866%	1	197	-30.347%
2026-07-07	28.4500	28.4500	28.4500	28.4500	+25.829%	1	197	-33.040%
2026-07-06	22.6100	22.6100	22.6100	22.6100	-8.646%	1	198	-15.745%
2026-07-02	24.0000	24.7500	24.0000	24.7500	+58.960%	12	190	-23.030%
2026-06-30	16.6800	16.6800	15.5700	15.5700	-7.596%	2	190	+22.351%
2026-06-25	16.4600	16.8500	16.4600	16.8500	-14.684%	3	192	+13.056%
2026-06-24	18.6500	20.1000	18.6500	19.7500	+0.305%	8	193	-3.544%
2026-06-23	18.9000	19.6900	18.9000	19.6900	+8.365%	11	197	-3.250%
2026-06-22	18.1800	18.4000	18.1700	18.1700	-9.150%	6	196	+4.843%
2026-06-18	20.8300	20.8300	20.0000	20.0000	-15.433%	26	206	-4.750%
2026-06-16	24.4700	24.4700	23.6500	23.6500	-12.245%	13	206	-19.450%
2026-06-03	27.8000	27.8000	26.9500	26.9500	-22.779%	3	203	-29.314%
2026-05-29	34.9000	34.9000	34.9000	34.9000	+7.055%	1	203	-45.415%
2026-05-28	33.0500	33.0500	31.2500	32.6000	+6.362%	130	203	-41.564%
2026-05-27	31.7500	31.7500	30.6500	30.6500	-3.465%	4	181	-37.847%
2026-05-26	32.2400	32.2400	31.6500	31.7500	-4.798%	3	180	-40.000%
2026-05-22	31.4000	33.3500	31.4000	33.3500	-4.029%	5	178	-42.879%
2026-05-21	34.7500	34.7500	34.7500	34.7500	-5.442%	1	177	-45.180%
2026-05-18	36.1900	36.7500	36.1900	36.7500	+18.548%	12	177	-48.163%
2026-05-13	31.0000	31.0000	31.0000	31.0000	+0.356%	1	177	-38.548%
2026-05-12	30.8900	30.8900	30.8900	30.8900	+3.035%	1	177	-38.330%
2026-05-06	29.6800	29.9800	29.6800	29.9800	-10.827%	2	177	-36.458%
2026-05-05	33.6200	33.6200	33.6200	33.6200	-5.296%	1	176	-43.337%
2026-05-04	35.5500	35.5500	35.4500	35.5000	+4.874%	4	177	-46.338%
2026-05-01	34.0000	34.8000	33.8500	33.8500	+0.505%	4	178	-43.722%
2026-04-30	35.2000	35.3000	33.6800	33.6800	-28.795%	24	178	-43.438%
2026-04-29	47.6500	47.6500	47.3000	47.3000	+2.916%	2	172	-59.725%
2026-04-27	46.2000	46.2700	45.8500	45.9600	+2.247%	17	173	-58.551%
2026-04-24	44.6700	44.9500	44.1500	44.9500	0.000%	5	170	-57.620%
2026-04-23	44.2000	44.9500	44.2000	44.9500	-7.128%	2	171	-57.620%
2026-04-22	48.1500	48.4500	48.1500	48.4000	-2.321%	4	172	-60.640%
2026-04-21	48.7000	49.5500	48.1500	49.5500	+0.405%	16	173	-61.554%
2026-04-17	49.5000	49.5000	46.7500	49.3500	-12.578%	19	180	-61.398%
2026-04-16	56.6000	56.6000	56.0500	56.4500	+1.383%	6	168	-66.253%
2026-04-15	55.8000	56.2900	55.4500	55.6800	+12.941%	34	166	-65.787%
2026-04-14	51.1400	51.1400	48.9100	49.3000	-5.192%	24	164	-61.359%
2026-04-10	53.0300	53.0500	51.8500	52.0000	-3.970%	46	164	-63.365%
2026-04-09	56.0500	56.0500	53.1300	54.1500	-7.436%	67	157	-64.820%
2026-04-08	60.0000	60.0000	58.5000	58.5000	-22.619%	2	125	-67.436%
2026-04-02	74.4500	75.6000	74.4500	75.6000	-22.660%	3	120	-74.802%
2026-03-30	93.4500	97.7500	93.4500	97.7500	+16.438%	13	120	-80.512%
2026-03-26	84.3500	84.3500	83.9500	83.9500	+0.659%	6	120	-77.308%
2026-03-23	78.1000	83.4000	78.1000	83.4000	-8.852%	4	120	-77.158%
2026-03-20	91.5000	91.5000	91.5000	91.5000	+6.631%	1	117	-79.180%
2026-03-19	90.8000	90.8000	85.8100	85.8100	+6.862%	24	117	-77.800%
2026-03-17	82.3500	82.3500	80.3000	80.3000	-6.866%	15	108	-76.276%
2026-03-16	85.9400	86.2200	84.6600	86.2200	-3.047%	18	107	-77.905%
2026-03-13	88.9300	88.9300	88.9300	88.9300	+2.195%	1	99	-78.579%
2026-03-12	87.0200	87.0200	87.0200	87.0200	+14.530%	1	99	-78.108%
2026-03-10	75.9800	75.9800	75.9800	75.9800	-9.816%	10	100	-74.928%
2026-03-09	98.9100	98.9100	81.6300	84.2500	-10.894%	146	100	-77.389%
2026-03-06	94.5500	94.5500	94.5500	94.5500	+6.897%	1	63	-79.852%
2026-03-05	88.4500	88.4500	88.4500	88.4500	+17.776%	1	64	-78.462%
2026-03-04	75.0000	75.1000	75.0000	75.1000	-6.417%	2	64	-74.634%
2026-03-03	81.9500	81.9500	80.2500	80.2500	+22.857%	11	62	-76.262%
2026-02-24	65.3300	65.3300	65.3200	65.3200	-3.941%	2	56	-70.836%
2026-02-20	68.0000	68.0000	68.0000	68.0000	+0.592%	10	55	-71.985%
2026-02-13	64.7000	67.6000	64.7000	67.6000	+14.440%	3	46	-71.820%
2026-02-12	60.6400	60.6400	59.0700	59.0700	-2.428%	3	46	-67.750%
2026-02-11	60.5400	60.5400	60.5400	60.5400	-12.261%	1	41	-68.533%
2026-02-09	69.0500	69.0500	69.0000	69.0000	-12.214%	4	41	-72.391%
2026-02-06	78.6000	78.6000	78.6000	78.6000	-10.783%	1	38	-75.763%
2026-02-05	86.0700	91.4000	86.0700	88.1000	+17.938%	6	38	-78.377%
2026-02-04	74.2900	74.7000	74.2900	74.7000	-4.268%	2	33	-74.498%
2026-02-03	74.5900	80.2200	74.5900	78.0300	-2.463%	6	32	-75.586%
2026-02-02	84.5500	84.5500	80.0000	80.0000	-12.425%	16	28	-76.188%
2026-01-29	91.3500	91.3500	91.3500	91.3500	-9.104%	1	15	-79.146%
2026-01-28	100.5000	100.5000	100.5000	100.5000	-0.544%	1	14	-81.045%
2026-01-27	100.9000	101.0500	100.9000	101.0500	-5.649%	6	13	-81.148%
2026-01-26	107.1000	107.1000	107.1000	107.1000	+11.621%	1	7	-82.213%
2026-01-22	96.0500	96.0500	95.9500	95.9500	-4.050%	2	6	-80.146%
2026-01-16	100.0000	100.0000	100.0000	100.0000	-5.078%	3	2	-80.950%
2026-01-14	105.3500	105.3500	105.3500	105.3500	0.000%	2	2	-81.917%