Dark

CAT20270115P800
CAT Jan 15 2027 800.00 Put (CAT270115P00800000)
option OPRA

EOD

Jul 30, 2026

94.65-7.206%(-7.35)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	93.5000	94.6500	93.2500	94.6500	-7.206%	27	389	0.000%
2026-07-29	95.5000	105.7000	94.9400	102.0000	+21.907%	122	388	-7.206%
2026-07-28	86.0000	87.2100	83.5000	83.6700	+14.381%	47	407	+13.123%
2026-07-27	68.5300	83.0000	68.5300	73.1500	+5.785%	150	400	+29.392%
2026-07-24	69.1500	71.1500	65.6000	69.1500	+4.220%	8	361	+36.876%
2026-07-23	66.2000	66.3500	66.2000	66.3500	-4.738%	50	356	+42.653%
2026-07-22	70.6500	70.6500	69.6000	69.6500	-10.071%	22	328	+35.894%
2026-07-20	71.8000	78.4000	71.8000	77.4500	+8.549%	32	317	+22.208%
2026-07-17	76.4100	76.4100	71.3500	71.3500	+5.625%	6	309	+32.656%
2026-07-16	67.7300	69.9500	67.5500	67.5500	+9.304%	22	306	+40.118%
2026-07-15	61.8000	61.8000	61.8000	61.8000	+11.452%	1	296	+53.155%
2026-07-14	55.4500	55.4500	55.4500	55.4500	+1.930%	1	295	+70.694%
2026-07-10	55.8400	55.8600	54.1000	54.4000	-1.449%	39	294	+73.989%
2026-07-09	54.4500	55.4000	54.4500	55.2000	-10.795%	10	265	+71.467%
2026-07-07	61.3500	63.4800	61.3500	61.8800	+25.517%	97	263	+52.957%
2026-07-06	49.3000	49.3000	49.3000	49.3000	-9.872%	3	261	+91.988%
2026-07-02	46.9000	54.8500	46.9000	54.7000	+11.519%	16	250	+73.035%
2026-07-01	40.0000	49.0500	40.0000	49.0500	+40.143%	113	250	+92.966%
2026-06-30	38.0000	38.0000	35.0000	35.0000	-10.941%	2	158	+170.429%
2026-06-29	42.8900	42.8900	38.3500	39.3000	-9.028%	20	158	+140.840%
2026-06-26	42.0000	43.2000	42.0000	43.2000	+14.135%	3	154	+119.097%
2026-06-25	38.2700	39.9500	36.7000	37.8500	-14.560%	28	155	+150.066%
2026-06-24	42.5000	44.3500	42.5000	44.3000	+14.028%	4	136	+113.657%
2026-06-22	40.0000	40.0000	38.8500	38.8500	-14.238%	17	133	+143.629%
2026-06-18	46.0000	46.0000	44.5000	45.3000	-7.908%	18	140	+108.940%
2026-06-17	49.1900	49.1900	49.1900	49.1900	-4.652%	1	140	+92.417%
2026-06-16	51.5900	51.5900	51.5900	51.5900	-8.609%	1	141	+83.466%
2026-06-15	57.9300	57.9300	56.4500	56.4500	-13.619%	3	140	+67.671%
2026-06-12	65.3000	65.3500	65.2500	65.3500	-6.429%	3	138	+44.836%
2026-06-11	75.4000	75.4000	69.8400	69.8400	-13.199%	7	136	+35.524%
2026-06-10	77.2500	80.4600	77.2500	80.4600	+16.188%	16	135	+17.636%
2026-06-09	69.2500	69.2500	69.2500	69.2500	+12.932%	1	135	+36.679%
2026-06-05	61.3200	61.3200	61.3200	61.3200	+6.551%	1	134	+54.354%
2026-06-04	57.9000	58.0500	57.0000	57.5500	-4.750%	8	134	+64.466%
2026-06-03	60.8000	60.8000	60.4200	60.4200	-5.741%	3	127	+56.653%
2026-06-02	64.1000	64.1000	64.1000	64.1000	-15.324%	40	127	+47.660%
2026-06-01	75.6000	75.7000	75.6000	75.7000	+5.505%	2	87	+25.033%
2026-05-29	71.7500	71.7500	71.7500	71.7500	+8.630%	1	85	+31.916%
2026-05-28	67.8000	67.8000	66.0500	66.0500	+0.152%	6	85	+43.301%
2026-05-27	67.0000	67.0000	65.9500	65.9500	+0.995%	2	82	+43.518%
2026-05-26	65.3000	65.3000	65.3000	65.3000	-4.546%	4	81	+44.946%
2026-05-22	68.9800	68.9800	67.7500	68.4100	-6.544%	3	85	+38.357%
2026-05-21	73.2000	73.2000	73.2000	73.2000	+2.021%	1	85	+29.303%
2026-05-20	74.1000	74.1000	71.4800	71.7500	-7.300%	10	85	+31.916%
2026-05-19	77.4000	77.4000	77.4000	77.4000	+2.707%	1	89	+22.287%
2026-05-18	75.5400	75.7500	75.3600	75.3600	+8.121%	4	89	+25.597%
2026-05-15	70.7700	70.9100	69.5700	69.7000	+10.635%	21	89	+35.796%
2026-05-14	63.0000	63.0000	63.0000	63.0000	-1.946%	3	84	+50.238%
2026-05-12	65.0000	65.0000	64.2500	64.2500	+1.022%	6	77	+47.315%
2026-05-11	66.4500	66.4500	63.6000	63.6000	-7.085%	2	77	+48.821%
2026-05-08	67.0400	68.4500	67.0400	68.4500	+1.633%	17	77	+38.276%
2026-05-07	65.9800	67.3500	65.9800	67.3500	+6.905%	7	79	+40.535%
2026-05-06	63.0000	63.0000	63.0000	63.0000	-6.667%	1	78	+50.238%
2026-05-05	68.7000	68.7000	67.0000	67.5000	-10.120%	3	78	+40.222%
2026-05-04	71.3000	75.1000	71.3000	75.1000	+6.950%	4	79	+26.032%
2026-05-01	68.2000	70.2200	67.7000	70.2200	+1.812%	3	80	+34.791%
2026-04-30	73.2100	73.2100	68.9700	68.9700	-26.745%	17	80	+37.234%
2026-04-29	93.7000	94.5000	93.7000	94.1500	+2.672%	55	82	+0.531%
2026-04-28	91.7000	91.7000	91.7000	91.7000	-0.499%	2	69	+3.217%
2026-04-27	92.1600	92.1600	92.1600	92.1600	+3.087%	1	67	+2.702%
2026-04-24	89.4000	89.4000	87.9000	89.4000	-1.650%	8	67	+5.872%
2026-04-23	90.9000	90.9000	90.9000	90.9000	-5.998%	1	67	+4.125%
2026-04-22	96.7000	96.7000	96.7000	96.7000	+3.533%	1	67	-2.120%
2026-04-21	92.4500	93.4000	92.4500	93.4000	-5.033%	4	65	+1.338%
2026-04-20	98.3500	98.3500	98.3500	98.3500	+1.970%	1	65	-3.762%
2026-04-17	97.5000	97.6000	96.4500	96.4500	-11.514%	12	65	-1.866%
2026-04-16	111.4500	111.4500	109.0000	109.0000	-2.417%	7	55	-13.165%
2026-04-15	111.7000	111.7000	111.7000	111.7000	+14.154%	2	51	-15.264%
2026-04-14	97.8500	97.8500	97.8500	97.8500	-5.000%	2	49	-3.270%
2026-04-13	102.5000	104.6000	102.5000	103.0000	+2.284%	6	47	-8.107%
2026-04-10	100.4000	102.0500	100.4000	100.7000	-9.848%	35	44	-6.008%
2026-04-08	111.7000	111.7000	111.7000	111.7000	-14.373%	2	23	-15.264%
2026-04-01	130.4500	130.4500	130.4500	130.4500	-15.429%	1	21	-27.443%
2026-03-27	154.2500	154.2500	154.2500	154.2500	+7.379%	1	21	-38.639%
2026-03-18	144.0500	144.0500	143.6500	143.6500	+0.525%	2	21	-34.111%
2026-03-17	142.9000	142.9000	142.9000	142.9000	+11.432%	1	20	-33.765%
2026-03-02	129.3400	130.9100	128.2400	128.2400	-5.148%	12	20	-26.193%
2026-02-27	135.2000	135.2000	135.2000	135.2000	+6.406%	1	8	-29.993%
2026-02-26	127.0600	127.0600	127.0600	127.0600	-1.998%	2	8	-25.508%
2026-02-18	129.6500	129.6500	129.6500	129.6500	+10.434%	2	6	-26.996%
2026-02-13	117.4000	117.4000	117.4000	117.4000	-7.559%	2	4	-19.378%
2026-02-12	127.0000	127.0000	127.0000	127.0000	+6.723%	1	4	-25.472%
2026-02-11	119.0000	119.0000	119.0000	119.0000	-11.194%	1	3	-20.462%
2026-02-09	134.0000	134.0000	134.0000	134.0000	-30.516%	1	2	-29.366%
2026-01-12	192.8500	192.8500	192.8500	192.8500	0.000%	2	1	-50.920%