Dark

CAT20270115P780
CAT Jan 15 2027 780.00 Put (CAT270115P00780000)
option OPRA

EOD

Sep 22, 2026

52.30+8.958%(+4.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	51.2000	52.6500	51.2000	52.3000	+8.958%	5	207	0.000%
2026-09-21	47.4000	48.5500	47.4000	48.0000	-18.159%	17	207	+8.958%
2026-09-17	52.9500	58.6500	52.9500	58.6500	+1.121%	6	206	-10.827%
2026-09-16	58.0000	58.0000	58.0000	58.0000	-11.016%	1	206	-9.828%
2026-09-15	64.5000	65.1800	64.4000	65.1800	+2.889%	3	207	-19.761%
2026-09-14	65.2500	65.2500	60.4000	63.3500	+8.198%	32	207	-17.443%
2026-09-10	60.4000	60.4000	57.7000	58.5500	+3.904%	20	197	-10.675%
2026-09-09	54.9000	56.3500	54.9000	56.3500	+7.333%	6	203	-7.187%
2026-09-08	52.2500	52.5000	50.8500	52.5000	-7.587%	32	207	-0.381%
2026-09-04	58.4800	58.4800	54.6500	56.8100	-7.325%	24	199	-7.939%
2026-09-03	61.3500	61.3500	61.3000	61.3000	-3.994%	2	199	-14.682%
2026-09-02	64.9500	64.9500	63.8500	63.8500	-9.084%	4	200	-18.089%
2026-09-01	70.2300	70.2300	70.2300	70.2300	+6.120%	1	200	-25.530%
2026-08-31	66.1000	66.1800	66.1000	66.1800	+7.697%	3	199	-20.973%
2026-08-28	56.7600	62.5900	56.7600	61.4500	-0.114%	26	198	-14.890%
2026-08-24	61.4800	62.6500	61.4800	61.5200	-7.280%	12	194	-14.987%
2026-08-20	62.4200	66.3500	62.4200	66.3500	+3.672%	3	188	-21.176%
2026-08-19	63.9100	64.7900	63.9100	64.0000	+16.258%	4	187	-18.281%
2026-08-18	50.6400	55.0500	50.0600	55.0500	+28.832%	41	186	-4.995%
2026-08-17	44.3500	44.6000	41.6000	42.7300	-18.142%	49	184	+22.396%
2026-08-14	49.9500	52.2000	49.9500	52.2000	-1.416%	9	155	+0.192%
2026-08-13	53.1000	53.1000	52.9500	52.9500	+1.223%	10	148	-1.228%
2026-08-12	52.0500	52.3100	52.0500	52.3100	-15.219%	4	148	-0.019%
2026-08-07	61.7000	61.7000	61.7000	61.7000	+5.996%	1	149	-15.235%
2026-08-06	58.2100	58.2100	58.2100	58.2100	+7.916%	7	149	-10.153%
2026-08-05	53.8100	54.2900	53.7600	53.9400	-4.192%	22	149	-3.040%
2026-08-04	56.7200	56.8500	56.3000	56.3000	-21.478%	7	154	-7.105%
2026-08-03	72.8300	72.8300	71.7000	71.7000	-7.184%	2	150	-27.057%
2026-07-31	76.3000	81.4000	76.3000	77.2500	-9.543%	9	150	-32.298%
2026-07-30	82.6500	86.8500	82.6500	85.4000	-10.407%	23	147	-38.759%
2026-07-29	86.8000	95.3200	86.6000	95.3200	+24.601%	4	144	-45.132%
2026-07-28	75.0000	76.5000	75.0000	76.5000	+5.882%	10	143	-31.634%
2026-07-27	72.2500	72.2500	72.2500	72.2500	+18.481%	1	141	-27.612%
2026-07-24	59.5500	60.9800	58.2700	60.9800	+2.487%	7	140	-14.234%
2026-07-23	61.3500	61.3500	59.3500	59.5000	-7.321%	3	135	-12.101%
2026-07-21	62.1000	64.2500	62.1000	64.2000	-2.209%	17	135	-18.536%
2026-07-17	65.4000	65.6500	65.2000	65.6500	+0.845%	5	129	-20.335%
2026-07-16	60.8500	65.1000	60.8500	65.1000	+29.039%	2	128	-19.662%
2026-07-13	50.4500	50.4500	50.4500	50.4500	+2.561%	1	126	+3.667%
2026-07-10	49.1900	49.1900	49.1900	49.1900	+0.903%	1	126	+6.322%
2026-07-09	48.7500	48.7500	48.7500	48.7500	-3.561%	1	126	+7.282%
2026-07-08	54.3500	54.3500	50.5500	50.5500	-4.713%	4	126	+3.462%
2026-07-07	55.3000	56.4500	52.2500	53.0500	+14.579%	34	126	-1.414%
2026-07-06	46.3000	46.3000	46.3000	46.3000	-7.400%	8	110	+12.959%
2026-07-02	49.8500	50.0000	49.8500	50.0000	+29.467%	5	109	+4.600%
2026-07-01	35.5000	38.6200	35.5000	38.6200	+26.956%	9	109	+35.422%
2026-06-30	31.0500	31.1500	30.2500	30.4200	-13.135%	13	102	+71.926%
2026-06-29	35.0200	35.0200	35.0200	35.0200	+6.282%	1	104	+49.343%
2026-06-25	33.4700	33.9000	32.5000	32.9500	-16.793%	29	104	+58.725%
2026-06-24	39.6000	39.6000	39.6000	39.6000	+3.340%	1	106	+32.071%
2026-06-23	38.3200	38.3200	38.3200	38.3200	+11.753%	1	107	+36.482%
2026-06-22	37.1700	37.1700	34.2400	34.2900	-12.436%	7	106	+52.523%
2026-06-18	39.7900	40.5600	39.1600	39.1600	-40.846%	9	110	+33.555%
2026-06-11	65.7500	66.2000	65.7500	66.2000	+11.354%	8	110	-20.997%
2026-06-09	58.7500	59.4500	57.2500	59.4500	+6.637%	5	109	-12.027%
2026-06-04	55.7500	55.7500	55.7500	55.7500	-17.894%	1	107	-6.188%
2026-06-01	67.0000	67.9000	67.0000	67.9000	+4.462%	5	107	-22.975%
2026-05-29	64.0000	65.0000	64.0000	65.0000	+10.357%	2	105	-19.538%
2026-05-28	58.8500	58.9000	58.8500	58.9000	-1.751%	2	105	-11.205%
2026-05-27	59.6000	60.9000	59.5800	59.9500	+0.841%	13	103	-12.761%
2026-05-26	59.4500	59.4500	59.4500	59.4500	-4.575%	1	100	-12.027%
2026-05-22	60.6000	62.4000	60.6000	62.3000	-3.110%	7	97	-16.051%
2026-05-20	66.1000	66.1500	63.4000	64.3000	-4.882%	19	97	-18.663%
2026-05-18	68.0500	68.0500	67.6000	67.6000	+6.877%	2	101	-22.633%
2026-05-15	63.2000	63.2500	62.8000	63.2500	+13.657%	7	101	-17.312%
2026-05-14	57.2000	57.2000	55.6500	55.6500	-2.625%	5	96	-6.020%
2026-05-12	59.7500	59.7500	57.1500	57.1500	+3.252%	18	85	-8.486%
2026-05-11	59.3800	59.3800	55.3500	55.3500	-8.844%	5	85	-5.510%
2026-05-08	60.7200	60.7200	60.7200	60.7200	+5.380%	6	85	-13.867%
2026-05-06	58.9000	58.9000	57.6200	57.6200	-6.537%	3	85	-9.233%
2026-05-05	60.7500	61.6500	60.7500	61.6500	-1.043%	3	86	-15.166%
2026-05-01	61.2200	62.9000	61.1800	62.3000	+0.972%	21	83	-16.051%
2026-04-30	62.6000	63.1000	61.7000	61.7000	-27.198%	8	83	-15.235%
2026-04-29	84.6500	84.7500	84.1500	84.7500	+5.476%	20	81	-38.289%
2026-04-27	80.6000	80.6000	80.3500	80.3500	-1.229%	2	79	-34.910%
2026-04-24	81.3500	81.3500	81.3500	81.3500	+0.370%	1	79	-35.710%
2026-04-23	80.8000	81.0500	80.6000	81.0500	-7.845%	18	79	-35.472%
2026-04-22	85.4500	87.9500	85.4500	87.9500	+0.091%	3	87	-40.534%
2026-04-21	85.9000	87.8700	85.9000	87.8700	-0.487%	12	88	-40.480%
2026-04-20	88.8800	88.8800	88.3000	88.3000	+0.227%	2	88	-40.770%
2026-04-17	87.0000	88.1000	86.5900	88.1000	-11.145%	16	87	-40.636%
2026-04-16	100.0000	100.1000	99.1500	99.1500	+12.863%	21	71	-47.252%
2026-04-14	87.8000	87.8500	87.8000	87.8500	-3.673%	2	70	-40.467%
2026-04-10	91.2000	91.2000	91.2000	91.2000	-2.564%	2	70	-42.654%
2026-04-09	93.6000	93.6000	93.6000	93.6000	-7.783%	1	71	-44.124%
2026-04-08	106.9500	106.9500	101.4500	101.5000	-18.605%	9	70	-48.473%
2026-04-07	124.7000	124.7000	124.7000	124.7000	-1.501%	1	61	-58.059%
2026-04-02	124.7500	126.8500	124.7500	126.6000	+0.476%	6	56	-58.689%
2026-03-25	126.0000	126.0000	126.0000	126.0000	-2.665%	1	56	-58.492%
2026-03-24	128.1000	129.4500	128.1000	129.4500	-2.154%	5	55	-59.598%
2026-03-18	132.3000	132.3000	132.3000	132.3000	-10.819%	2	51	-60.469%
2026-03-12	148.3500	148.3500	148.3500	148.3500	-0.101%	1	49	-64.746%
2026-03-09	152.1000	152.1000	148.5000	148.5000	+1.227%	3	50	-64.781%
2026-03-06	144.7500	146.7000	144.7500	146.7000	+5.124%	2	55	-64.349%
2026-03-05	139.5500	139.5500	139.5500	139.5500	+7.264%	2	57	-62.522%
2026-03-03	135.8500	135.9500	129.9000	130.1000	+10.912%	12	55	-59.800%
2026-03-02	117.4300	117.4300	116.3400	117.3000	-2.857%	18	54	-55.413%
2026-02-27	120.7500	120.7500	120.7500	120.7500	+4.185%	1	44	-56.687%
2026-02-26	115.9000	115.9000	115.9000	115.9000	+1.400%	2	43	-54.875%
2026-02-23	111.7500	116.7000	111.7500	114.3000	+3.768%	24	41	-54.243%
2026-02-18	110.1500	110.1500	110.1500	110.1500	-2.952%	1	19	-52.519%
2026-02-17	111.7500	118.1000	111.7500	113.5000	+4.666%	6	18	-53.921%
2026-02-13	106.6600	108.4400	106.6600	108.4400	+1.536%	2	12	-51.771%
2026-02-11	108.1500	108.1500	106.8000	106.8000	-9.029%	3	12	-51.030%
2026-02-09	117.4000	117.4000	117.4000	117.4000	-15.448%	6	9	-55.451%
2026-02-04	145.9000	145.9000	138.8500	138.8500	0.000%	3	3	-62.333%