Dark

CAT20270115P760
CAT Jan 15 2027 760.00 Put (CAT270115P00760000)
option OPRA

EOD

Sep 22, 2026

42.95+7.214%(+2.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	43.4500	43.4500	42.9500	42.9500	+7.214%	2	719	0.000%
2026-09-21	38.5500	40.0600	38.4800	40.0600	-14.016%	37	718	+7.214%
2026-09-18	45.0500	46.5900	45.0500	46.5900	+1.283%	8	718	-7.813%
2026-09-17	44.0500	46.0000	44.0500	46.0000	-16.515%	9	716	-6.630%
2026-09-16	52.7000	57.6500	50.0000	55.1000	+0.823%	29	717	-22.051%
2026-09-15	55.3000	55.3000	54.6500	54.6500	-0.636%	3	720	-21.409%
2026-09-14	50.2500	55.3700	50.2500	55.0000	+7.843%	609	725	-21.909%
2026-09-10	48.9500	51.0000	48.9500	51.0000	+7.914%	6	355	-15.784%
2026-09-09	47.2500	47.8500	46.5500	47.2600	+7.409%	35	355	-9.120%
2026-09-08	44.0000	44.0000	43.2700	44.0000	-8.903%	4	357	-2.386%
2026-09-04	49.3300	49.3300	46.6500	48.3000	-11.797%	8	356	-11.077%
2026-09-03	54.7600	54.7600	54.7600	54.7600	-5.095%	5	356	-21.567%
2026-09-02	60.0200	60.2200	55.9500	57.7000	-3.897%	26	351	-25.563%
2026-09-01	58.9400	60.0800	58.1000	60.0400	+12.857%	32	352	-28.464%
2026-08-31	55.4800	55.4800	53.2000	53.2000	+0.339%	3	336	-19.267%
2026-08-28	48.1000	53.1000	48.1000	53.0200	+7.176%	4	334	-18.993%
2026-08-27	47.5000	49.4700	47.4500	49.4700	+2.977%	3	335	-13.180%
2026-08-26	49.5000	50.2700	48.0400	48.0400	-7.793%	6	334	-10.595%
2026-08-25	46.1000	53.0400	45.3500	52.1000	-3.572%	18	334	-17.562%
2026-08-24	54.2000	54.2000	54.0300	54.0300	+11.632%	2	323	-20.507%
2026-08-21	49.7000	49.7000	48.1500	48.4000	-11.679%	134	324	-11.260%
2026-08-20	54.1900	57.3500	54.1900	54.8000	+24.716%	62	279	-21.624%
2026-08-18	44.3000	44.7900	43.4200	43.9400	+22.943%	12	260	-2.253%
2026-08-17	39.1500	39.1500	35.7400	35.7400	-15.508%	25	262	+20.173%
2026-08-14	42.8500	42.9000	42.3000	42.3000	-7.963%	33	263	+1.537%
2026-08-13	45.9600	45.9600	45.9600	45.9600	-15.747%	1	267	-6.549%
2026-08-10	54.5500	54.5500	54.5500	54.5500	-0.365%	1	267	-21.265%
2026-08-07	54.9500	55.6500	52.9000	54.7500	+9.064%	24	266	-21.553%
2026-08-06	49.8500	50.2000	49.8500	50.2000	+15.402%	2	262	-14.442%
2026-08-05	49.8000	49.8000	43.5000	43.5000	-8.939%	7	261	-1.264%
2026-08-04	40.5500	49.5600	40.5500	47.7700	-25.184%	10	260	-10.090%
2026-08-03	68.3500	68.5500	63.8500	63.8500	-6.856%	11	259	-32.733%
2026-07-31	70.5000	70.5000	68.5500	68.5500	-8.478%	2	259	-37.345%
2026-07-30	71.7000	75.5000	71.7000	74.9000	-4.342%	25	258	-42.657%
2026-07-29	83.4400	83.4400	78.3000	78.3000	+18.636%	2	262	-45.147%
2026-07-28	64.0000	69.9400	64.0000	66.0000	+4.729%	84	263	-34.924%
2026-07-27	57.4500	63.0200	57.4500	63.0200	+12.858%	2	288	-31.847%
2026-07-24	54.4000	55.8400	52.0600	55.8400	+3.888%	5	286	-23.084%
2026-07-23	53.7500	53.7500	53.7500	53.7500	-2.891%	1	286	-20.093%
2026-07-22	55.3500	55.3500	55.3500	55.3500	-2.895%	1	285	-22.403%
2026-07-21	55.1500	57.0000	55.1500	57.0000	+0.229%	5	285	-24.649%
2026-07-16	54.5900	56.8700	53.0500	56.8700	+12.837%	12	282	-24.477%
2026-07-15	51.8000	51.8000	50.4000	50.4000	+19.008%	2	272	-14.782%
2026-07-14	42.3500	42.3500	42.3500	42.3500	-9.798%	1	272	+1.417%
2026-07-13	44.6500	47.2000	44.6500	46.9500	+8.933%	16	272	-8.520%
2026-07-10	46.1500	46.1500	41.8500	43.1000	+0.349%	33	272	-0.348%
2026-07-09	42.9500	42.9500	42.9500	42.9500	-4.534%	1	263	0.000%
2026-07-08	44.9900	44.9900	44.9900	44.9900	+11.361%	4	263	-4.534%
2026-07-02	37.2500	40.4000	37.2500	40.4000	+13.324%	31	236	+6.312%
2026-07-01	33.5500	35.6500	33.5500	35.6500	+32.626%	4	236	+20.477%
2026-06-30	28.0000	28.0000	26.3100	26.8800	-16.000%	34	236	+59.784%
2026-06-29	32.0000	32.0000	32.0000	32.0000	-10.987%	1	202	+34.219%
2026-06-26	35.9500	35.9500	35.9500	35.9500	+25.043%	1	203	+19.471%
2026-06-25	30.0000	30.0000	28.7500	28.7500	-12.614%	11	203	+49.391%
2026-06-24	32.9000	32.9000	32.9000	32.9000	+6.818%	2	201	+30.547%
2026-06-22	31.3000	31.3000	29.6500	30.8000	-12.748%	15	202	+39.448%
2026-06-18	35.8700	35.8700	35.3000	35.3000	-8.073%	7	195	+21.671%
2026-06-17	39.1100	39.1100	38.4000	38.4000	-24.853%	3	195	+11.849%
2026-06-12	51.6000	51.6000	51.1000	51.1000	-6.989%	2	195	-15.949%
2026-06-11	54.9400	54.9400	54.9400	54.9400	-14.861%	1	195	-21.824%
2026-06-10	63.2600	64.5300	63.2600	64.5300	+17.755%	2	194	-33.442%
2026-06-09	51.9000	54.8000	51.8500	54.8000	+2.718%	4	194	-21.624%
2026-06-08	53.0000	53.3500	52.7000	53.3500	-0.019%	12	194	-19.494%
2026-06-05	48.3500	53.3600	48.3500	53.3600	+17.663%	2	194	-19.509%
2026-06-04	52.3900	52.3900	45.3500	45.3500	-5.145%	5	193	-5.292%
2026-06-03	47.8100	47.8100	47.8100	47.8100	-20.383%	1	188	-10.165%
2026-06-01	59.7500	60.1500	59.7500	60.0500	+6.851%	5	187	-28.476%
2026-05-29	56.2000	56.2000	56.2000	56.2000	+5.243%	1	184	-23.577%
2026-05-27	52.9500	54.2500	52.9500	53.4000	+1.136%	16	183	-19.569%
2026-05-26	52.8000	52.8000	52.8000	52.8000	-6.466%	1	178	-18.655%
2026-05-22	53.7900	56.4500	53.7900	56.4500	-1.997%	7	177	-23.915%
2026-05-20	56.5000	57.6000	56.5000	57.6000	-4.636%	67	177	-25.434%
2026-05-18	60.1000	60.5500	60.0000	60.4000	+7.473%	16	161	-28.891%
2026-05-15	56.2000	56.2000	56.2000	56.2000	+13.489%	1	161	-23.577%
2026-05-14	50.9000	50.9000	49.5200	49.5200	-3.733%	7	162	-13.267%
2026-05-13	51.8100	51.8100	51.4400	51.4400	+0.823%	2	153	-16.505%
2026-05-12	53.2000	53.2000	50.8500	51.0200	+3.279%	25	153	-15.817%
2026-05-11	49.3500	49.4000	49.3500	49.4000	-8.721%	14	153	-13.057%
2026-05-08	52.8000	54.1200	52.8000	54.1200	+9.777%	7	153	-20.639%
2026-05-06	49.8000	49.8000	49.3000	49.3000	-7.505%	3	158	-12.880%
2026-05-05	54.7400	54.7400	53.3000	53.3000	-7.143%	2	157	-19.418%
2026-05-01	57.4000	57.4000	57.4000	57.4000	+3.891%	2	157	-25.174%
2026-04-30	60.8000	60.8000	54.6500	55.2500	-26.773%	7	157	-22.262%
2026-04-29	71.5000	77.1500	71.5000	75.4500	+3.215%	49	154	-43.075%
2026-04-24	68.9500	73.1000	68.9500	73.1000	+0.897%	6	146	-41.245%
2026-04-23	72.8500	72.8500	72.4500	72.4500	-7.115%	4	146	-40.718%
2026-04-22	77.6500	78.9000	77.6500	78.0000	-3.525%	24	147	-44.936%
2026-04-21	76.4000	80.8500	76.4000	80.8500	+1.890%	81	139	-46.877%
2026-04-20	79.5000	79.9000	79.3500	79.3500	-0.539%	9	139	-45.873%
2026-04-17	79.5000	79.7800	75.8500	79.7800	-10.107%	19	135	-46.164%
2026-04-16	90.3000	91.1000	88.7500	88.7500	+4.720%	110	135	-51.606%
2026-04-13	84.7500	84.7500	84.7500	84.7500	+2.479%	1	96	-49.322%
2026-04-10	82.7000	82.7000	82.7000	82.7000	-0.780%	3	95	-48.065%
2026-04-09	83.2000	83.3500	83.2000	83.3500	-9.205%	2	92	-48.470%
2026-04-08	91.8000	91.8000	91.8000	91.8000	-20.209%	1	93	-53.214%
2026-04-02	115.5500	116.1500	115.0500	115.0500	+4.734%	9	85	-62.668%
2026-04-01	109.4500	109.8500	109.4500	109.8500	-12.921%	2	85	-60.901%
2026-03-27	125.7500	126.1500	125.7500	126.1500	+1.244%	3	85	-65.953%
2026-03-26	124.6000	124.6000	124.6000	124.6000	+9.011%	1	84	-65.530%
2026-03-25	112.0500	114.6000	111.8500	114.3000	-13.573%	12	83	-62.423%
2026-03-19	132.2500	132.2500	132.2500	132.2500	+9.888%	1	76	-67.524%
2026-03-18	120.3500	120.3500	120.3500	120.3500	-1.514%	1	75	-64.312%
2026-03-17	122.2000	122.2000	122.2000	122.2000	-1.847%	1	74	-64.853%
2026-03-16	127.3500	127.3500	124.5000	124.5000	-10.399%	3	73	-65.502%
2026-03-06	134.6500	138.9500	134.6500	138.9500	+6.844%	4	74	-69.090%
2026-03-05	130.0500	130.0500	130.0500	130.0500	+9.139%	1	72	-66.974%
2026-03-03	119.1600	119.1600	119.1600	119.1600	+6.014%	1	71	-63.956%
2026-02-27	112.4000	112.4000	112.4000	112.4000	+6.238%	1	72	-61.788%
2026-02-26	107.0000	115.9800	105.8000	105.8000	+7.849%	18	71	-59.405%
2026-02-25	98.5200	100.4200	98.1000	98.1000	-2.775%	13	66	-56.218%
2026-02-24	100.9000	100.9000	100.9000	100.9000	-0.981%	1	66	-57.433%
2026-02-20	101.9000	101.9000	101.9000	101.9000	-3.768%	1	66	-57.851%
2026-02-19	105.8900	105.8900	105.8900	105.8900	+5.363%	4	65	-59.439%
2026-02-18	100.5000	100.5000	100.5000	100.5000	-6.337%	1	63	-57.264%
2026-02-17	107.3000	107.3000	107.3000	107.3000	+8.658%	2	62	-59.972%
2026-02-13	97.1100	98.7500	97.1100	98.7500	-2.276%	3	62	-56.506%
2026-02-12	101.0500	101.0500	101.0500	101.0500	+2.433%	1	62	-57.496%
2026-02-11	100.6000	100.6000	98.6500	98.6500	-5.598%	3	61	-56.462%
2026-02-10	103.6500	104.5000	103.6500	104.5000	-0.286%	3	58	-58.900%
2026-02-09	107.2500	107.2500	104.6500	104.8000	-7.133%	56	58	-59.017%
2026-02-06	112.9000	112.9000	112.8500	112.8500	-16.034%	3	5	-61.941%
2026-02-04	134.4000	134.4000	134.4000	134.4000	0.000%	2	2	-68.043%