Dark

CAT20270115P700
CAT Jan 15 2027 700.00 Put (CAT270115P00700000)
option OPRA

EOD

Sep 22, 2026

22.90+4.091%(+0.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	23.4000	23.4000	22.9000	22.9000	+4.091%	7	1,392	0.000%
2026-09-21	22.7500	22.9000	21.5500	22.0000	-15.058%	12	1,392	+4.091%
2026-09-18	25.0000	26.0000	25.0000	25.9000	-5.955%	16	1,389	-11.583%
2026-09-17	26.3000	28.5000	26.3000	27.5400	-17.248%	43	1,392	-16.848%
2026-09-16	32.6900	33.3000	32.6900	33.2800	+5.752%	6	1,354	-31.190%
2026-09-15	31.4500	32.6000	31.4500	31.4700	-1.038%	8	1,357	-27.232%
2026-09-14	32.3500	32.5000	29.2500	31.8000	+33.613%	19	1,353	-27.987%
2026-09-11	24.1000	24.5000	22.4000	23.8000	-17.647%	7	1,347	-3.782%
2026-09-10	29.4000	30.9500	28.7500	28.9000	+5.321%	81	1,344	-20.761%
2026-09-09	26.2000	27.7000	26.2000	27.4400	+11.003%	12	1,332	-16.545%
2026-09-08	24.6200	25.4500	24.6200	24.7200	-12.804%	18	1,332	-7.362%
2026-09-04	27.7500	28.3500	27.7000	28.3500	-7.504%	9	1,326	-19.224%
2026-09-03	30.7000	33.8000	30.2000	30.6500	-8.371%	33	1,326	-25.285%
2026-09-02	36.0000	36.0000	32.5500	33.4500	-4.429%	35	1,322	-31.540%
2026-09-01	34.7500	35.5000	34.7500	35.0000	+8.696%	10	1,302	-34.571%
2026-08-31	32.0000	33.2000	32.0000	32.2000	+2.548%	49	1,306	-28.882%
2026-08-28	33.0000	33.0000	31.1200	31.4000	+12.868%	5	1,318	-27.070%
2026-08-27	28.4900	28.4900	27.8200	27.8200	-1.348%	5	1,315	-17.685%
2026-08-26	28.2000	28.2000	28.2000	28.2000	-8.797%	5	1,310	-18.794%
2026-08-25	32.0000	32.0000	30.8000	30.9200	-0.258%	9	1,310	-25.938%
2026-08-21	30.8300	31.0000	30.8300	31.0000	-6.879%	2	1,308	-26.129%
2026-08-20	32.2200	35.0000	31.5000	33.2900	0.000%	23	1,307	-31.211%
2026-08-19	30.0000	34.0000	30.0000	33.2900	+19.748%	13	1,298	-31.211%
2026-08-18	25.4000	28.6100	25.4000	27.8000	+33.014%	93	1,292	-17.626%
2026-08-17	22.6500	22.9500	20.9000	20.9000	-23.105%	14	1,252	+9.569%
2026-08-13	27.7500	27.9000	27.1800	27.1800	+0.369%	13	1,244	-15.747%
2026-08-12	27.6200	27.7200	27.0800	27.0800	-15.243%	14	1,241	-15.436%
2026-08-11	31.9500	31.9500	31.9500	31.9500	-6.442%	1	1,241	-28.326%
2026-08-10	33.9900	34.2000	33.9900	34.1500	-1.158%	41	1,241	-32.943%
2026-08-07	34.8500	35.4000	33.7500	34.5500	+15.979%	21	1,233	-33.719%
2026-08-05	28.4000	29.7900	28.1500	29.7900	+0.710%	7	1,222	-23.129%
2026-08-04	26.6100	30.5000	25.8000	29.5800	-34.047%	44	1,223	-22.583%
2026-08-03	47.2500	47.2500	44.8500	44.8500	-3.982%	3	1,194	-48.941%
2026-07-31	48.3500	48.3500	46.7100	46.7100	-6.299%	13	1,191	-50.974%
2026-07-30	50.3500	52.2000	49.8500	49.8500	-14.052%	37	1,190	-54.062%
2026-07-29	52.3000	58.6700	50.0000	58.0000	+28.889%	8	1,176	-60.517%
2026-07-28	47.8000	47.8000	45.0000	45.0000	+12.219%	5	1,171	-49.111%
2026-07-27	43.8000	43.8500	40.1000	40.1000	+6.085%	48	1,168	-42.893%
2026-07-24	36.1500	38.0000	36.1500	37.8000	+3.363%	18	1,161	-39.418%
2026-07-23	34.6200	36.5700	34.6200	36.5700	-6.947%	3	1,169	-37.380%
2026-07-22	39.3000	39.3000	39.3000	39.3000	+1.813%	1	1,168	-41.730%
2026-07-21	37.7500	39.1500	37.2500	38.6000	-9.432%	28	1,169	-40.674%
2026-07-20	42.5000	43.8500	42.5000	42.6200	-7.348%	14	1,163	-46.269%
2026-07-17	46.0000	46.0000	46.0000	46.0000	+15.927%	5	1,151	-50.217%
2026-07-16	37.0000	39.9000	36.5000	39.6800	+19.159%	5	1,156	-42.288%
2026-07-15	32.0700	35.7200	32.0700	33.3000	+6.560%	20	1,155	-31.231%
2026-07-14	31.2500	31.2500	31.2500	31.2500	+1.231%	1	1,141	-26.720%
2026-07-13	29.9000	31.2000	29.9000	30.8700	+8.316%	36	1,140	-25.818%
2026-07-10	31.0000	31.0000	28.5000	28.5000	-1.213%	9	1,158	-19.649%
2026-07-09	28.7800	29.0000	28.7800	28.8500	-4.216%	8	1,157	-20.624%
2026-07-08	29.9900	33.0000	29.9900	30.1200	-6.139%	8	1,155	-23.971%
2026-07-07	29.3900	33.9700	29.3900	32.0900	+22.248%	13	1,152	-28.638%
2026-07-06	26.0000	26.2500	25.6000	26.2500	-10.410%	4	1,150	-12.762%
2026-07-02	26.2400	29.4000	25.7800	29.3000	+18.145%	10	1,142	-21.843%
2026-07-01	22.5000	25.1000	22.5000	24.8000	+35.890%	11	1,142	-7.661%
2026-06-30	18.3100	18.3100	17.9000	18.2500	-16.284%	22	1,141	+25.479%
2026-06-26	21.8000	21.8000	21.8000	21.8000	+13.365%	10	1,139	+5.046%
2026-06-25	19.5000	19.5000	19.2300	19.2300	-16.209%	22	1,139	+19.085%
2026-06-24	23.3500	23.4500	21.6000	22.9500	+4.556%	53	1,137	-0.218%
2026-06-23	20.8500	23.0900	20.8500	21.9500	+10.579%	26	1,139	+4.328%
2026-06-22	21.4000	21.4000	19.8400	19.8500	-16.597%	3	1,127	+15.365%
2026-06-18	23.8500	23.8500	23.0000	23.8000	-8.812%	11	1,129	-3.782%
2026-06-16	27.1300	27.1300	25.8500	26.1000	-23.796%	13	1,129	-12.261%
2026-06-12	35.0000	35.3500	34.2500	34.2500	-18.452%	11	1,120	-33.139%
2026-06-11	42.0000	42.0000	42.0000	42.0000	-6.019%	1	1,114	-45.476%
2026-06-10	44.7100	44.7100	44.0800	44.6900	+25.007%	3	1,114	-48.758%
2026-06-08	35.4000	36.0000	35.4000	35.7500	+11.371%	9	1,113	-35.944%
2026-06-03	32.0500	32.7500	32.0500	32.1000	-7.493%	12	1,110	-28.660%
2026-06-02	37.3400	37.3400	34.6900	34.7000	-13.466%	3	1,105	-34.006%
2026-06-01	40.8100	40.8500	40.1000	40.1000	+0.501%	3	1,105	-42.893%
2026-05-29	39.3500	40.1000	39.3500	39.9000	+12.236%	14	1,105	-42.607%
2026-05-27	35.3500	35.5500	35.3000	35.5500	-1.250%	4	1,113	-35.584%
2026-05-26	36.0000	36.0000	36.0000	36.0000	-5.013%	1	1,110	-36.389%
2026-05-22	36.8000	37.9000	36.7000	37.9000	-4.293%	10	1,105	-39.578%
2026-05-21	39.8500	41.0800	38.8500	39.6000	+2.724%	60	1,087	-42.172%
2026-05-20	38.8000	39.3000	38.5500	38.5500	-5.049%	61	1,087	-40.597%
2026-05-18	40.6000	40.6000	40.6000	40.6000	+5.181%	1	1,091	-43.596%
2026-05-15	38.4500	38.8400	38.2000	38.6000	+13.730%	70	1,091	-40.674%
2026-05-14	34.3500	34.3500	33.9400	33.9400	-3.029%	5	1,065	-32.528%
2026-05-13	35.2000	35.2000	35.0000	35.0000	+0.430%	12	1,063	-34.571%
2026-05-12	35.4000	35.6800	34.8500	34.8500	+6.412%	6	1,063	-34.290%
2026-05-11	33.2600	33.2600	32.6000	32.7500	-12.667%	7	1,063	-30.076%
2026-05-08	36.8000	37.9800	36.8000	37.5000	+10.294%	15	1,068	-38.933%
2026-05-06	34.2500	34.3500	33.8500	34.0000	-11.481%	16	1,065	-32.647%
2026-05-05	36.7000	38.4100	36.3500	38.4100	-6.477%	37	1,063	-40.380%
2026-05-04	40.5500	41.0700	40.5500	41.0700	+6.814%	9	1,059	-44.242%
2026-05-01	37.5200	39.6500	37.5200	38.4500	-1.157%	138	1,048	-40.442%
2026-04-30	40.2500	40.2500	38.7800	38.9000	-27.303%	5	1,048	-41.131%
2026-04-29	53.1500	54.2000	53.1500	53.5100	+1.866%	9	1,050	-57.204%
2026-04-28	54.0000	54.8500	52.5000	52.5300	+3.467%	33	1,056	-56.406%
2026-04-27	53.5000	54.0000	50.7000	50.7700	-1.226%	99	1,068	-54.895%
2026-04-24	51.6000	51.6000	50.5000	51.4000	+1.883%	8	1,041	-55.447%
2026-04-23	51.0700	51.0700	49.9700	50.4500	-8.770%	8	1,040	-54.609%
2026-04-22	54.5500	55.7700	54.5500	55.3000	+0.839%	13	1,039	-58.590%
2026-04-21	53.6000	54.8400	53.0000	54.8400	-2.071%	27	1,034	-58.242%
2026-04-20	55.9000	56.0000	55.0500	56.0000	+0.539%	506	1,034	-59.107%
2026-04-17	53.9700	55.7000	53.6300	55.7000	-12.214%	17	600	-58.887%
2026-04-16	66.3500	66.3500	62.6000	63.4500	-0.859%	30	600	-63.909%
2026-04-15	64.6000	64.6000	64.0000	64.0000	+13.677%	2	601	-64.219%
2026-04-14	58.0000	58.0000	56.2000	56.3000	-6.556%	5	601	-59.325%
2026-04-13	61.1000	61.1000	60.2500	60.2500	+1.431%	2	600	-61.992%
2026-04-10	59.0000	59.6000	58.6100	59.4000	-2.303%	45	600	-61.448%
2026-04-09	64.0000	64.1400	60.1400	60.8000	-29.873%	7	589	-62.336%
2026-04-07	86.7000	86.7000	86.7000	86.7000	+0.580%	14	588	-73.587%
2026-04-06	86.1500	86.2000	86.1500	86.2000	+0.046%	9	588	-73.434%
2026-04-02	83.3500	86.1600	82.9000	86.1600	+9.451%	7	583	-73.422%
2026-04-01	83.3700	83.3700	78.6000	78.7200	-12.968%	6	583	-70.910%
2026-03-31	92.5100	92.5100	90.4500	90.4500	-16.289%	3	584	-74.682%
2026-03-30	104.4000	108.0500	103.6500	108.0500	+14.886%	14	585	-78.806%
2026-03-27	92.0500	94.0500	92.0500	94.0500	+9.360%	2	583	-75.651%
2026-03-24	92.0500	92.0500	86.0000	86.0000	-6.369%	13	584	-73.372%
2026-03-23	85.7600	93.1000	85.7600	91.8500	-9.284%	35	573	-75.068%
2026-03-20	101.0000	101.2500	101.0000	101.2500	+4.651%	4	567	-77.383%
2026-03-19	99.5000	99.5000	96.7500	96.7500	+7.440%	5	565	-76.331%
2026-03-18	90.9500	90.9500	90.0500	90.0500	+1.924%	3	562	-74.570%
2026-03-17	90.0000	91.1000	88.3500	88.3500	-8.351%	7	559	-74.080%
2026-03-16	93.5100	96.4000	93.5100	96.4000	-4.099%	16	553	-76.245%
2026-03-13	94.6000	100.5200	94.6000	100.5200	+4.371%	10	548	-77.218%
2026-03-12	95.7000	105.0700	95.7000	96.3100	+4.288%	14	541	-76.223%
2026-03-11	89.9100	92.3500	88.0100	92.3500	+11.426%	11	538	-75.203%
2026-03-10	87.5000	87.5000	82.8800	82.8800	-13.891%	2	537	-72.370%
2026-03-09	110.2800	110.2800	96.2500	96.2500	-4.467%	6	536	-76.208%
2026-03-06	105.6200	105.6200	99.9000	100.7500	+3.866%	26	536	-77.270%
2026-03-05	91.0000	97.0000	91.0000	97.0000	+15.890%	2	531	-76.392%
2026-03-04	83.6000	83.7000	83.6000	83.7000	-4.886%	2	530	-72.640%
2026-03-03	91.0000	91.4500	88.0000	88.0000	+12.102%	7	530	-73.977%
2026-02-26	78.5000	78.5000	78.5000	78.5000	+7.549%	2	528	-70.828%
2026-02-25	73.7800	73.9400	72.7000	72.9900	-4.401%	6	531	-68.626%
2026-02-23	76.9800	77.1000	75.8200	76.3500	+0.118%	6	531	-70.007%
2026-02-20	75.8300	76.5200	75.2900	76.2600	+0.289%	143	528	-69.971%
2026-02-17	75.9000	76.3000	75.9000	76.0400	+0.742%	12	440	-69.884%
2026-02-13	71.4800	75.4800	71.0000	75.4800	+0.573%	435	227	-69.661%
2026-02-12	75.0500	75.0500	75.0500	75.0500	+7.214%	1	227	-69.487%
2026-02-11	70.0000	70.0000	70.0000	70.0000	-7.285%	1	228	-67.286%
2026-02-10	75.5000	75.5000	75.5000	75.5000	-0.132%	1	227	-69.669%
2026-02-09	77.8500	79.1500	75.6000	75.6000	-23.713%	155	226	-69.709%
2026-02-05	99.1000	99.1000	99.1000	99.1000	+6.103%	2	73	-76.892%
2026-02-04	94.5000	94.5000	93.4000	93.4000	+7.110%	32	71	-75.482%
2026-02-03	87.0000	87.7500	83.8100	87.2000	-3.219%	20	42	-73.739%
2026-02-02	94.2000	94.6000	90.1000	90.1000	-14.678%	15	22	-74.584%
2026-01-30	105.6000	105.6000	105.6000	105.6000	-21.047%	1	7	-78.314%
2025-12-10	133.8000	133.8000	133.7500	133.7500	0.000%	6	6	-82.879%