Dark

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

EOD

Sep 24, 2026

60.60+1.763%(+1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	62.5200	63.0000	60.6000	60.6000	+1.763%	3	507	0.000%
2026-09-23	63.0000	63.2000	58.0000	59.5500	-1.113%	9	508	+1.763%
2026-09-22	61.4000	61.4000	60.2200	60.2200	+6.302%	3	506	+0.631%
2026-09-21	55.4600	56.7000	55.4600	56.6500	-17.456%	22	506	+6.973%
2026-09-17	65.9500	68.8500	65.4400	68.6300	-3.880%	71	509	-11.700%
2026-09-16	71.4000	71.4000	71.4000	71.4000	-1.381%	1	508	-15.126%
2026-09-15	71.8000	72.4000	71.8000	72.4000	-4.233%	2	508	-16.298%
2026-09-14	76.7000	76.7000	70.6500	75.6000	+26.421%	5	508	-19.841%
2026-09-11	60.6000	60.6000	59.1300	59.8000	-10.075%	10	508	+1.338%
2026-09-10	70.8500	71.1000	66.5000	66.5000	+5.305%	19	505	-8.872%
2026-09-09	65.0000	65.2500	63.0000	63.1500	+4.294%	20	502	-4.038%
2026-09-08	59.9700	60.7500	59.9100	60.5500	-8.118%	11	503	+0.083%
2026-09-04	65.8200	65.9500	63.7500	65.9000	-11.780%	10	499	-8.042%
2026-09-03	74.7000	74.7000	74.7000	74.7000	-3.861%	6	499	-18.876%
2026-09-02	75.5000	77.7000	75.5000	77.7000	-5.070%	3	499	-22.008%
2026-09-01	80.3000	81.8500	77.2500	81.8500	+12.663%	18	499	-25.962%
2026-08-31	71.3300	74.5000	71.3300	72.6500	+1.268%	4	491	-16.586%
2026-08-28	66.0400	72.9700	66.0400	71.7400	+8.961%	42	490	-15.528%
2026-08-27	65.8400	65.8400	65.8400	65.8400	-6.676%	2	473	-7.959%
2026-08-25	71.2000	71.3500	70.3500	70.5500	-3.935%	24	473	-14.103%
2026-08-24	72.0000	73.4400	72.0000	73.4400	+12.208%	2	472	-17.484%
2026-08-21	67.5400	67.5400	65.4500	65.4500	-6.433%	7	473	-7.410%
2026-08-20	71.2000	71.2000	69.9500	69.9500	-6.095%	11	473	-13.367%
2026-08-19	72.0000	74.4900	72.0000	74.4900	+24.669%	19	474	-18.647%
2026-08-18	56.0000	59.7500	56.0000	59.7500	+19.048%	9	463	+1.423%
2026-08-17	51.4500	51.6500	49.0700	50.1900	-16.628%	22	461	+20.741%
2026-08-14	61.5500	61.5500	60.2000	60.2000	+0.333%	3	457	+0.664%
2026-08-13	60.9500	61.0500	60.0000	60.0000	-9.774%	11	456	+1.000%
2026-08-11	65.8000	66.5500	65.8000	66.5000	-5.122%	46	456	-8.872%
2026-08-10	68.3500	70.0900	68.3500	70.0900	+0.487%	17	426	-13.540%
2026-08-07	72.0600	72.5700	69.7500	69.7500	+2.876%	9	410	-13.118%
2026-08-06	65.5000	67.8000	64.4000	67.8000	+12.812%	7	408	-10.619%
2026-08-05	58.7500	60.1000	58.7500	60.1000	-0.907%	6	405	+0.832%
2026-08-04	52.0000	64.3000	52.0000	60.6500	-24.845%	29	404	-0.082%
2026-08-03	84.0000	84.3500	80.6000	80.7000	-8.295%	18	385	-24.907%
2026-07-31	90.9500	90.9500	87.3200	88.0000	-7.026%	5	392	-31.136%
2026-07-30	93.5000	94.6500	93.2500	94.6500	-7.206%	27	389	-35.975%
2026-07-29	95.5000	105.7000	94.9400	102.0000	+21.907%	122	388	-40.588%
2026-07-28	86.0000	87.2100	83.5000	83.6700	+14.381%	47	407	-27.573%
2026-07-27	68.5300	83.0000	68.5300	73.1500	+5.785%	150	400	-17.157%
2026-07-24	69.1500	71.1500	65.6000	69.1500	+4.220%	8	361	-12.364%
2026-07-23	66.2000	66.3500	66.2000	66.3500	-4.738%	50	356	-8.666%
2026-07-22	70.6500	70.6500	69.6000	69.6500	-10.071%	22	328	-12.994%
2026-07-20	71.8000	78.4000	71.8000	77.4500	+8.549%	32	317	-21.756%
2026-07-17	76.4100	76.4100	71.3500	71.3500	+5.625%	6	309	-15.067%
2026-07-16	67.7300	69.9500	67.5500	67.5500	+9.304%	22	306	-10.289%
2026-07-15	61.8000	61.8000	61.8000	61.8000	+11.452%	1	296	-1.942%
2026-07-14	55.4500	55.4500	55.4500	55.4500	+1.930%	1	295	+9.288%
2026-07-10	55.8400	55.8600	54.1000	54.4000	-1.449%	39	294	+11.397%
2026-07-09	54.4500	55.4000	54.4500	55.2000	-10.795%	10	265	+9.783%
2026-07-07	61.3500	63.4800	61.3500	61.8800	+25.517%	97	263	-2.069%
2026-07-06	49.3000	49.3000	49.3000	49.3000	-9.872%	3	261	+22.921%
2026-07-02	46.9000	54.8500	46.9000	54.7000	+11.519%	16	250	+10.786%
2026-07-01	40.0000	49.0500	40.0000	49.0500	+40.143%	113	250	+23.547%
2026-06-30	38.0000	38.0000	35.0000	35.0000	-10.941%	2	158	+73.143%
2026-06-29	42.8900	42.8900	38.3500	39.3000	-9.028%	20	158	+54.198%
2026-06-26	42.0000	43.2000	42.0000	43.2000	+14.135%	3	154	+40.278%
2026-06-25	38.2700	39.9500	36.7000	37.8500	-14.560%	28	155	+60.106%
2026-06-24	42.5000	44.3500	42.5000	44.3000	+14.028%	4	136	+36.795%
2026-06-22	40.0000	40.0000	38.8500	38.8500	-14.238%	17	133	+55.985%
2026-06-18	46.0000	46.0000	44.5000	45.3000	-7.908%	18	140	+33.775%
2026-06-17	49.1900	49.1900	49.1900	49.1900	-4.652%	1	140	+23.196%
2026-06-16	51.5900	51.5900	51.5900	51.5900	-8.609%	1	141	+17.465%
2026-06-15	57.9300	57.9300	56.4500	56.4500	-13.619%	3	140	+7.352%
2026-06-12	65.3000	65.3500	65.2500	65.3500	-6.429%	3	138	-7.269%
2026-06-11	75.4000	75.4000	69.8400	69.8400	-13.199%	7	136	-13.230%
2026-06-10	77.2500	80.4600	77.2500	80.4600	+16.188%	16	135	-24.683%
2026-06-09	69.2500	69.2500	69.2500	69.2500	+12.932%	1	135	-12.491%
2026-06-05	61.3200	61.3200	61.3200	61.3200	+6.551%	1	134	-1.174%
2026-06-04	57.9000	58.0500	57.0000	57.5500	-4.750%	8	134	+5.300%
2026-06-03	60.8000	60.8000	60.4200	60.4200	-5.741%	3	127	+0.298%
2026-06-02	64.1000	64.1000	64.1000	64.1000	-15.324%	40	127	-5.460%
2026-06-01	75.6000	75.7000	75.6000	75.7000	+5.505%	2	87	-19.947%
2026-05-29	71.7500	71.7500	71.7500	71.7500	+8.630%	1	85	-15.540%
2026-05-28	67.8000	67.8000	66.0500	66.0500	+0.152%	6	85	-8.251%
2026-05-27	67.0000	67.0000	65.9500	65.9500	+0.995%	2	82	-8.112%
2026-05-26	65.3000	65.3000	65.3000	65.3000	-4.546%	4	81	-7.198%
2026-05-22	68.9800	68.9800	67.7500	68.4100	-6.544%	3	85	-11.416%
2026-05-21	73.2000	73.2000	73.2000	73.2000	+2.021%	1	85	-17.213%
2026-05-20	74.1000	74.1000	71.4800	71.7500	-7.300%	10	85	-15.540%
2026-05-19	77.4000	77.4000	77.4000	77.4000	+2.707%	1	89	-21.705%
2026-05-18	75.5400	75.7500	75.3600	75.3600	+8.121%	4	89	-19.586%
2026-05-15	70.7700	70.9100	69.5700	69.7000	+10.635%	21	89	-13.056%
2026-05-14	63.0000	63.0000	63.0000	63.0000	-1.946%	3	84	-3.810%
2026-05-12	65.0000	65.0000	64.2500	64.2500	+1.022%	6	77	-5.681%
2026-05-11	66.4500	66.4500	63.6000	63.6000	-7.085%	2	77	-4.717%
2026-05-08	67.0400	68.4500	67.0400	68.4500	+1.633%	17	77	-11.468%
2026-05-07	65.9800	67.3500	65.9800	67.3500	+6.905%	7	79	-10.022%
2026-05-06	63.0000	63.0000	63.0000	63.0000	-6.667%	1	78	-3.810%
2026-05-05	68.7000	68.7000	67.0000	67.5000	-10.120%	3	78	-10.222%
2026-05-04	71.3000	75.1000	71.3000	75.1000	+6.950%	4	79	-19.308%
2026-05-01	68.2000	70.2200	67.7000	70.2200	+1.812%	3	80	-13.700%
2026-04-30	73.2100	73.2100	68.9700	68.9700	-26.745%	17	80	-12.136%
2026-04-29	93.7000	94.5000	93.7000	94.1500	+2.672%	55	82	-35.635%
2026-04-28	91.7000	91.7000	91.7000	91.7000	-0.499%	2	69	-33.915%
2026-04-27	92.1600	92.1600	92.1600	92.1600	+3.087%	1	67	-34.245%
2026-04-24	89.4000	89.4000	87.9000	89.4000	-1.650%	8	67	-32.215%
2026-04-23	90.9000	90.9000	90.9000	90.9000	-5.998%	1	67	-33.333%
2026-04-22	96.7000	96.7000	96.7000	96.7000	+3.533%	1	67	-37.332%
2026-04-21	92.4500	93.4000	92.4500	93.4000	-5.033%	4	65	-35.118%
2026-04-20	98.3500	98.3500	98.3500	98.3500	+1.970%	1	65	-38.383%
2026-04-17	97.5000	97.6000	96.4500	96.4500	-11.514%	12	65	-37.170%
2026-04-16	111.4500	111.4500	109.0000	109.0000	-2.417%	7	55	-44.404%
2026-04-15	111.7000	111.7000	111.7000	111.7000	+14.154%	2	51	-45.748%
2026-04-14	97.8500	97.8500	97.8500	97.8500	-5.000%	2	49	-38.068%
2026-04-13	102.5000	104.6000	102.5000	103.0000	+2.284%	6	47	-41.165%
2026-04-10	100.4000	102.0500	100.4000	100.7000	-9.848%	35	44	-39.821%
2026-04-08	111.7000	111.7000	111.7000	111.7000	-14.373%	2	23	-45.748%
2026-04-01	130.4500	130.4500	130.4500	130.4500	-15.429%	1	21	-53.545%
2026-03-27	154.2500	154.2500	154.2500	154.2500	+7.379%	1	21	-60.713%
2026-03-18	144.0500	144.0500	143.6500	143.6500	+0.525%	2	21	-57.814%
2026-03-17	142.9000	142.9000	142.9000	142.9000	+11.432%	1	20	-57.593%
2026-03-02	129.3400	130.9100	128.2400	128.2400	-5.148%	12	20	-52.745%
2026-02-27	135.2000	135.2000	135.2000	135.2000	+6.406%	1	8	-55.178%
2026-02-26	127.0600	127.0600	127.0600	127.0600	-1.998%	2	8	-52.306%
2026-02-18	129.6500	129.6500	129.6500	129.6500	+10.434%	2	6	-53.259%
2026-02-13	117.4000	117.4000	117.4000	117.4000	-7.559%	2	4	-48.382%
2026-02-12	127.0000	127.0000	127.0000	127.0000	+6.723%	1	4	-52.283%
2026-02-11	119.0000	119.0000	119.0000	119.0000	-11.194%	1	3	-49.076%
2026-02-09	134.0000	134.0000	134.0000	134.0000	-30.516%	1	2	-54.776%
2026-01-12	192.8500	192.8500	192.8500	192.8500	0.000%	2	1	-68.577%