Dark

CAT20270115P720
CAT Jan 15 2027 720.00 Put (CAT270115P00720000)
option OPRA

EOD

Sep 22, 2026

28.10+3.882%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	28.1000	28.1000	28.1000	28.1000	+3.882%	2	409	0.000%
2026-09-21	26.0000	28.8000	26.0000	27.0500	-15.732%	10	407	+3.882%
2026-09-18	32.0500	32.1000	32.0500	32.1000	-7.413%	2	409	-12.461%
2026-09-17	33.1000	35.0000	33.1000	34.6700	-10.874%	5	411	-18.950%
2026-09-16	36.4000	39.9800	36.0300	38.9000	+1.223%	19	412	-27.763%
2026-09-15	38.3000	38.6000	38.3000	38.4300	+0.602%	6	408	-26.880%
2026-09-14	37.7500	38.2000	37.7000	38.2000	+32.870%	4	411	-26.440%
2026-09-11	30.7800	30.7800	28.7500	28.7500	-20.668%	7	411	-2.261%
2026-09-10	36.9000	37.2000	36.2400	36.2400	+8.018%	7	414	-22.461%
2026-09-09	31.8700	33.9500	31.8700	33.5500	+10.000%	76	415	-16.244%
2026-09-08	30.5400	31.0500	30.1000	30.5000	-9.923%	25	448	-7.869%
2026-09-04	33.8600	33.8600	33.8600	33.8600	-8.831%	3	442	-17.011%
2026-09-03	37.1400	37.1400	37.1400	37.1400	-5.736%	1	442	-24.340%
2026-09-02	41.7900	41.7900	39.4000	39.4000	-7.987%	31	441	-28.680%
2026-09-01	41.7500	42.9400	41.0000	42.8200	+9.263%	12	447	-34.376%
2026-08-31	39.1000	39.1900	39.1000	39.1900	+4.507%	10	451	-28.298%
2026-08-28	36.2000	37.7500	36.2000	37.5000	+0.053%	13	453	-25.067%
2026-08-25	37.8000	38.0500	37.4800	37.4800	-2.725%	7	464	-25.027%
2026-08-24	38.4300	38.7400	38.4300	38.5300	-7.380%	5	464	-27.070%
2026-08-20	38.4500	41.6000	38.3500	41.6000	+28.395%	10	465	-32.452%
2026-08-18	30.2500	32.5300	30.2500	32.4000	+23.194%	39	465	-13.272%
2026-08-17	27.7500	27.7500	25.5500	26.3000	-16.508%	43	447	+6.844%
2026-08-14	31.5000	31.5000	31.5000	31.5000	-2.265%	8	435	-10.794%
2026-08-13	33.0000	33.0500	32.2300	32.2300	+1.833%	24	429	-12.814%
2026-08-12	33.1500	33.1500	31.6500	31.6500	-15.824%	11	425	-11.216%
2026-08-11	37.6000	37.6000	37.6000	37.6000	-5.764%	1	415	-25.266%
2026-08-10	39.8000	39.9000	39.8000	39.9000	+2.308%	2	414	-29.574%
2026-08-06	36.8200	39.0000	36.8200	39.0000	+5.548%	6	413	-27.949%
2026-08-05	32.5500	36.9500	32.5500	36.9500	+0.408%	55	412	-23.951%
2026-08-04	34.9500	36.8000	34.9500	36.8000	-29.971%	5	415	-23.641%
2026-07-31	53.2500	53.8500	52.5500	52.5500	-10.993%	16	411	-46.527%
2026-07-30	57.9000	59.0500	57.9000	59.0400	-0.455%	23	412	-52.405%
2026-07-29	59.0500	59.3100	59.0500	59.3100	+12.543%	51	416	-52.622%
2026-07-28	54.7500	54.7500	52.7000	52.7000	+23.304%	3	415	-46.679%
2026-07-24	41.7500	42.7500	41.7500	42.7400	+5.012%	42	415	-34.254%
2026-07-23	40.7000	40.7000	40.7000	40.7000	-5.678%	1	415	-30.958%
2026-07-22	41.5500	43.2000	41.5500	43.1500	+1.125%	18	416	-34.878%
2026-07-21	42.8500	42.8500	42.6700	42.6700	-10.956%	2	414	-34.146%
2026-07-20	47.1500	47.9200	47.1500	47.9200	+2.503%	22	415	-41.361%
2026-07-17	52.8200	52.8200	46.7500	46.7500	+7.225%	4	411	-39.893%
2026-07-16	43.3000	43.6000	43.3000	43.6000	+8.810%	9	408	-35.550%
2026-07-15	40.0700	40.0700	40.0700	40.0700	+14.322%	1	399	-29.873%
2026-07-13	34.1000	35.0500	34.1000	35.0500	-7.152%	9	399	-19.829%
2026-07-07	36.0000	37.7500	36.0000	37.7500	+14.394%	2	397	-25.563%
2026-07-02	28.8500	33.0000	28.8500	33.0000	+12.054%	2	395	-14.848%
2026-07-01	26.2000	29.4500	26.2000	29.4500	+41.791%	3	395	-4.584%
2026-06-30	20.7700	20.7700	20.7700	20.7700	-16.920%	1	395	+35.291%
2026-06-29	25.0000	25.0000	25.0000	25.0000	-4.398%	2	394	+12.400%
2026-06-26	25.5000	26.1500	25.5000	26.1500	+14.192%	6	392	+7.457%
2026-06-25	23.9300	23.9300	22.9000	22.9000	-0.435%	5	391	+22.707%
2026-06-22	24.8500	24.8900	22.6700	23.0000	-13.208%	39	396	+22.174%
2026-06-18	27.6200	27.6200	26.3500	26.5000	-8.778%	22	400	+6.038%
2026-06-17	29.8000	29.8000	28.9500	29.0500	-5.127%	4	400	-3.270%
2026-06-16	32.3000	32.3000	30.6200	30.6200	-8.488%	4	402	-8.230%
2026-06-15	34.9700	34.9700	33.4600	33.4600	-33.611%	6	404	-16.019%
2026-06-10	51.1400	51.1400	50.4000	50.4000	+20.000%	2	404	-44.246%
2026-06-05	38.1000	42.0000	37.0000	42.0000	+18.310%	6	405	-33.095%
2026-06-04	35.3700	35.5000	35.3700	35.5000	-1.389%	2	403	-20.845%
2026-06-03	36.7500	36.7500	36.0000	36.0000	-9.091%	2	403	-21.944%
2026-06-02	41.8700	41.9000	39.5500	39.6000	-16.894%	19	403	-29.040%
2026-06-01	47.6200	48.2500	47.3500	47.6500	+6.600%	34	390	-41.028%
2026-05-29	43.2000	46.1000	43.2000	44.7000	+8.364%	524	363	-37.136%
2026-05-26	41.2000	41.2500	41.2000	41.2500	-8.840%	6	207	-31.879%
2026-05-21	45.5000	45.5000	45.2500	45.2500	+1.457%	2	205	-37.901%
2026-05-20	44.5500	44.6000	44.5500	44.6000	-5.308%	3	203	-36.996%
2026-05-18	46.8500	47.1000	46.8500	47.1000	+6.201%	2	202	-40.340%
2026-05-15	43.9200	44.5000	43.9200	44.3500	+11.995%	4	202	-36.640%
2026-05-13	38.5500	39.6000	38.5500	39.6000	-0.752%	2	201	-29.040%
2026-05-12	40.8900	40.8900	39.7500	39.9000	+8.130%	49	176	-29.574%
2026-05-11	38.5000	38.8000	36.9000	36.9000	-8.528%	53	176	-23.848%
2026-05-07	40.3400	40.3400	40.3400	40.3400	+3.889%	1	156	-30.342%
2026-05-06	39.6500	39.9200	38.8300	38.8300	-6.882%	26	156	-27.633%
2026-05-05	41.7400	41.7400	41.7000	41.7000	-9.642%	2	140	-32.614%
2026-05-04	46.1500	46.1500	46.1500	46.1500	+5.365%	1	140	-39.112%
2026-05-01	43.2000	45.5000	43.1000	43.8000	+1.038%	29	133	-35.845%
2026-04-30	46.1000	46.1000	43.3000	43.3500	-24.831%	6	133	-35.179%
2026-04-24	57.4700	57.6700	57.4700	57.6700	-0.052%	4	132	-51.274%
2026-04-23	57.7200	58.1600	57.3500	57.7000	-6.634%	38	133	-51.300%
2026-04-22	61.8500	61.8500	61.8000	61.8000	-0.803%	21	126	-54.531%
2026-04-21	60.6000	62.3000	60.4700	62.3000	-1.033%	4	105	-54.896%
2026-04-20	62.9000	63.2900	62.9000	62.9500	-0.317%	4	105	-55.361%
2026-04-17	61.5300	63.2000	61.5300	63.1500	-13.017%	5	104	-55.503%
2026-04-16	72.4500	72.6000	71.9500	72.6000	+16.067%	28	103	-61.295%
2026-04-14	64.2500	64.2500	62.1500	62.5500	-7.961%	17	114	-55.076%
2026-04-13	68.6800	68.6800	67.9600	67.9600	+1.889%	2	108	-58.652%
2026-04-10	66.6100	66.8000	65.8500	66.7000	-0.670%	8	109	-57.871%
2026-04-09	67.1500	67.1500	67.1500	67.1500	-8.390%	1	108	-58.153%
2026-04-08	77.7900	77.7900	73.3000	73.3000	-22.146%	17	108	-61.664%
2026-04-07	95.9500	95.9500	93.0000	94.1500	+0.106%	15	106	-70.154%
2026-04-06	94.1000	94.1000	94.0000	94.0500	-0.424%	3	101	-70.122%
2026-04-02	91.7100	95.4400	91.7100	94.4500	-20.863%	25	90	-70.249%
2026-03-30	118.9500	119.3500	118.9500	119.3500	+11.490%	3	90	-76.456%
2026-03-27	105.3000	107.2000	105.3000	107.0500	+4.592%	3	88	-73.751%
2026-03-26	102.6000	102.6000	102.3500	102.3500	+9.115%	2	87	-72.545%
2026-03-25	93.1000	93.8000	93.1000	93.8000	-3.149%	5	85	-70.043%
2026-03-24	101.8500	101.8500	96.8500	96.8500	-4.014%	5	80	-70.986%
2026-03-23	97.8500	101.5500	97.8500	100.9000	-12.792%	5	80	-72.151%
2026-03-20	110.2000	115.7000	110.2000	115.7000	+3.767%	13	80	-75.713%
2026-03-19	111.5000	111.5000	111.5000	111.5000	+12.229%	1	71	-74.798%
2026-03-18	100.8000	100.8000	98.9000	99.3500	-0.251%	9	70	-71.716%
2026-03-17	99.6000	99.6000	99.6000	99.6000	-5.548%	4	65	-71.787%
2026-03-16	104.0500	105.4500	104.0500	105.4500	-4.484%	9	61	-73.352%
2026-03-13	110.4000	110.4000	110.4000	110.4000	-3.243%	2	59	-74.547%
2026-03-12	113.2500	114.1000	113.2500	114.1000	+4.727%	2	57	-75.372%
2026-03-09	108.9500	108.9500	108.9500	108.9500	-5.875%	2	57	-74.208%
2026-03-06	115.7500	115.7500	115.7500	115.7500	+16.742%	2	57	-75.724%
2026-03-05	99.1500	99.1500	99.1500	99.1500	+9.498%	1	57	-71.659%
2026-03-04	90.5500	90.5500	90.5500	90.5500	-8.397%	1	57	-68.967%
2026-03-03	98.8500	98.8500	98.8500	98.8500	+16.294%	1	56	-71.573%
2026-02-19	85.0000	85.0000	85.0000	85.0000	+3.659%	3	55	-66.941%
2026-02-18	82.0000	82.0000	82.0000	82.0000	+0.737%	10	52	-65.732%
2026-02-17	81.4000	81.4000	81.4000	81.4000	+3.038%	10	52	-65.479%
2026-02-13	79.0000	79.0000	79.0000	79.0000	-0.641%	15	27	-64.430%
2026-02-11	79.5100	79.5100	79.5100	79.5100	-6.139%	2	27	-64.659%
2026-02-10	84.7100	84.7100	84.7100	84.7100	-0.224%	1	27	-66.828%
2026-02-09	87.4500	87.4500	84.8500	84.9000	-8.117%	10	27	-66.902%
2026-02-06	92.5000	92.5000	92.4000	92.4000	-15.462%	2	21	-69.589%
2026-02-05	110.6500	111.0000	108.6000	109.3000	+11.930%	9	19	-74.291%
2026-02-03	98.1000	98.1000	97.6500	97.6500	-2.836%	6	10	-71.224%
2026-02-02	100.7500	100.7500	100.5000	100.5000	-40.865%	6	4	-72.040%
2025-11-26	170.5500	170.5500	169.9500	169.9500	0.000%	2	0	-83.466%