Dark

CAT20270115P790
CAT Jan 15 2027 790.00 Put (CAT270115P00790000)
option OPRA

EOD

Sep 23, 2026

54.35-2.703%(-1.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	56.0000	56.0000	54.2000	54.3500	-2.703%	5	383	0.000%
2026-09-22	55.4000	56.9000	55.4000	55.8600	+7.217%	8	379	-2.703%
2026-09-21	51.9000	52.1000	51.6000	52.1000	-13.022%	9	372	+4.319%
2026-09-18	59.9000	59.9000	59.9000	59.9000	-5.965%	1	370	-9.265%
2026-09-17	63.7000	63.7000	63.7000	63.7000	-7.748%	1	369	-14.678%
2026-09-15	72.0000	72.0000	69.0500	69.0500	-0.647%	2	368	-21.289%
2026-09-14	68.8500	69.5000	68.2400	69.5000	+28.632%	7	367	-21.799%
2026-09-11	54.8000	54.9000	54.0300	54.0300	-13.483%	5	366	+0.592%
2026-09-10	64.7000	64.7000	62.4500	62.4500	+4.519%	51	365	-12.970%
2026-09-09	59.7500	59.8500	59.7500	59.7500	-2.608%	6	364	-9.038%
2026-09-04	62.7500	62.7500	60.3000	61.3500	-9.044%	14	370	-11.410%
2026-09-03	66.2500	67.4700	66.2500	67.4500	-6.901%	10	370	-19.422%
2026-09-02	72.1500	72.4500	72.1500	72.4500	-1.962%	6	369	-24.983%
2026-09-01	75.0000	75.0000	73.9000	73.9000	+20.712%	4	365	-26.455%
2026-08-27	61.2200	61.2200	61.2200	61.2200	+2.340%	2	367	-11.222%
2026-08-26	59.8200	59.8200	59.8200	59.8200	-10.045%	1	367	-9.144%
2026-08-25	66.2000	66.7000	66.0000	66.5000	0.000%	4	367	-18.271%
2026-08-24	68.7700	68.7700	65.8800	66.5000	+8.306%	5	365	-18.271%
2026-08-21	61.4000	61.4000	61.4000	61.4000	-13.154%	5	365	-11.482%
2026-08-20	68.0000	70.8000	67.7300	70.7000	+2.464%	9	365	-23.126%
2026-08-19	67.0000	70.5500	67.0000	69.0000	+16.949%	8	364	-21.232%
2026-08-18	54.6600	59.0000	54.6600	59.0000	+25.000%	11	361	-7.881%
2026-08-17	47.8000	48.0500	47.2000	47.2000	-12.104%	12	361	+15.148%
2026-08-14	53.7000	53.7000	53.7000	53.7000	-5.458%	8	360	+1.210%
2026-08-13	58.9000	59.1000	56.8000	56.8000	-13.216%	8	363	-4.313%
2026-08-07	67.4000	67.4000	65.4500	65.4500	+3.807%	5	356	-16.960%
2026-08-06	63.0500	63.0500	63.0500	63.0500	+9.253%	1	353	-13.799%
2026-08-05	56.0200	57.9500	55.1500	57.7100	+1.424%	23	353	-5.822%
2026-08-04	60.6000	60.6000	56.9000	56.9000	-25.230%	5	359	-4.482%
2026-08-03	77.1000	77.1000	76.1000	76.1000	-7.758%	6	355	-28.581%
2026-07-31	82.7000	83.5500	82.5000	82.5000	-7.615%	8	358	-34.121%
2026-07-30	89.4100	89.4100	89.3000	89.3000	-7.843%	5	353	-39.138%
2026-07-29	89.5400	96.9000	89.2400	96.9000	+19.778%	106	353	-43.911%
2026-07-28	82.6100	82.6100	78.5500	80.9000	+27.804%	118	354	-32.818%
2026-07-24	65.4500	65.4500	63.2000	63.3000	-6.013%	3	293	-14.139%
2026-07-22	68.0500	68.0500	67.3500	67.3500	-0.296%	2	293	-19.302%
2026-07-21	67.7500	67.8000	67.5500	67.5500	-9.632%	3	293	-19.541%
2026-07-20	73.2200	75.0500	72.9500	74.7500	+21.053%	6	294	-27.291%
2026-07-15	61.7500	61.7500	61.7500	61.7500	+12.992%	1	292	-11.984%
2026-07-14	51.0000	55.0500	51.0000	54.6500	+1.959%	3	293	-0.549%
2026-07-13	53.6000	53.6000	53.6000	53.6000	+3.276%	1	293	+1.399%
2026-07-09	51.9000	51.9000	51.9000	51.9000	-13.457%	1	294	+4.721%
2026-07-07	58.6000	59.9700	58.6000	59.9700	+29.107%	89	295	-9.371%
2026-07-06	46.4500	46.4500	46.4500	46.4500	-10.345%	1	293	+17.008%
2026-07-02	44.1300	51.8100	44.1300	51.8100	+21.449%	4	292	+4.903%
2026-07-01	41.0600	42.6600	40.0200	42.6600	+5.777%	103	292	+27.403%
2026-06-29	40.8000	40.8000	40.3300	40.3300	+15.426%	12	208	+34.763%
2026-06-25	35.1000	35.1000	34.9000	34.9400	-17.302%	7	213	+55.552%
2026-06-24	42.2500	42.2500	42.2500	42.2500	+2.573%	1	209	+28.639%
2026-06-23	41.1900	41.1900	41.1900	41.1900	+13.159%	5	210	+31.950%
2026-06-22	37.0500	37.0700	36.4000	36.4000	-14.754%	17	213	+49.313%
2026-06-18	42.7500	42.7500	42.7000	42.7000	-9.245%	5	213	+27.283%
2026-06-16	47.0500	47.0500	47.0500	47.0500	-38.416%	5	213	+15.515%
2026-06-10	64.9000	76.4000	64.9000	76.4000	+22.830%	8	208	-28.861%
2026-06-09	62.2000	62.2000	62.2000	62.2000	+2.471%	1	206	-12.621%
2026-06-08	60.7000	60.7000	60.7000	60.7000	-0.979%	5	205	-10.461%
2026-06-05	58.2500	61.3000	58.2500	61.3000	+10.850%	4	201	-11.338%
2026-06-03	55.3000	55.3000	55.3000	55.3000	-12.845%	1	203	-1.718%
2026-06-02	63.4000	63.4500	63.4000	63.4500	-11.506%	2	202	-14.342%
2026-06-01	71.7000	71.7000	71.7000	71.7000	+4.139%	3	201	-24.198%
2026-05-29	69.2000	69.9500	68.8500	68.8500	+10.425%	6	201	-21.060%
2026-05-28	62.8000	62.8000	62.3500	62.3500	-2.042%	2	198	-12.831%
2026-05-22	63.9500	64.9000	63.6500	63.6500	-5.774%	3	194	-14.611%
2026-05-20	67.8000	68.4500	67.5000	67.5500	-8.345%	82	194	-19.541%
2026-05-19	74.7000	74.7000	73.7000	73.7000	+10.495%	4	196	-26.255%
2026-05-15	65.7900	66.7500	65.7900	66.7000	+12.688%	4	196	-18.516%
2026-05-14	59.1900	59.1900	59.1900	59.1900	-3.316%	2	195	-8.177%
2026-05-13	61.2200	61.2200	61.2200	61.2200	+1.190%	1	195	-11.222%
2026-05-12	60.6000	60.6000	60.5000	60.5000	+3.596%	2	195	-10.165%
2026-05-11	58.9000	58.9000	58.4000	58.4000	-8.750%	4	195	-6.935%
2026-05-08	63.4000	64.3600	63.4000	64.0000	+4.167%	70	194	-15.078%
2026-05-07	61.4400	61.4400	61.4400	61.4400	-9.514%	1	181	-11.540%
2026-05-04	68.6600	68.6600	67.9000	67.9000	+2.646%	4	181	-19.956%
2026-05-01	65.4500	66.1500	64.8800	66.1500	+0.318%	58	181	-17.838%
2026-04-30	66.8600	69.0000	65.7500	65.9400	-26.936%	265	181	-17.577%
2026-04-29	89.3300	90.2500	89.3300	90.2500	+5.432%	2	116	-39.778%
2026-04-24	86.5000	86.5000	84.7500	85.6000	+0.528%	4	115	-36.507%
2026-04-23	83.9300	85.1500	83.9300	85.1500	-6.067%	7	114	-36.171%
2026-04-22	90.3000	91.9000	90.0500	90.6500	-3.748%	80	115	-40.044%
2026-04-21	90.9800	94.1800	90.0300	94.1800	+1.982%	16	55	-42.291%
2026-04-20	93.5900	93.5900	92.3500	92.3500	-0.912%	3	55	-41.148%
2026-04-17	92.4000	93.2500	90.9000	93.2000	-10.039%	42	53	-41.685%
2026-04-16	105.8500	105.8500	103.6000	103.6000	-3.717%	10	47	-47.539%
2026-04-15	107.6000	107.6000	107.6000	107.6000	+15.699%	1	37	-49.489%
2026-04-14	95.2000	95.2000	92.4500	93.0000	-3.876%	3	36	-41.559%
2026-04-10	96.9000	97.4000	95.6000	96.7500	-3.347%	18	34	-43.824%
2026-04-09	100.1000	100.1000	100.1000	100.1000	-6.053%	5	27	-45.704%
2026-04-08	106.6000	106.6000	106.5000	106.5500	-19.646%	5	22	-48.991%
2026-04-02	130.2000	132.6000	130.2000	132.6000	+5.071%	5	12	-59.012%
2026-04-01	122.5000	126.2000	122.5000	126.2000	-4.934%	2	12	-56.933%
2026-03-25	132.3500	132.7500	132.3500	132.7500	-10.546%	4	10	-59.058%
2026-03-05	148.4000	148.4000	148.4000	148.4000	+17.220%	1	6	-63.376%
2026-02-27	126.6000	126.6000	126.6000	126.6000	+2.056%	1	5	-57.070%
2026-02-18	123.2500	124.0500	123.2500	124.0500	+9.007%	4	4	-56.187%
2026-02-13	112.3000	113.8000	112.3000	113.8000	-5.989%	3	1	-52.241%
2026-02-10	121.0500	121.0500	121.0500	121.0500	0.000%	1	1	-55.101%