Dark

CAT20270115P850
CAT Jan 15 2027 850.00 Put (CAT270115P00850000)
option OPRA

EOD

Sep 16, 2026

108.01-0.176%(-0.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	108.0100	108.0100	108.0100	108.0100	-0.176%	8	310	0.000%
2026-09-15	103.4100	108.2000	103.4100	108.2000	+25.741%	6	306	-0.176%
2026-09-11	85.7000	86.0500	85.7000	86.0500	-5.127%	16	306	+25.520%
2026-09-09	89.7000	91.6000	89.7000	90.7000	+5.281%	12	314	+19.085%
2026-09-08	88.7800	88.7800	86.1500	86.1500	-13.876%	3	310	+25.374%
2026-09-03	100.0000	100.0300	100.0000	100.0300	-6.013%	2	308	+7.978%
2026-09-02	106.4300	106.4300	106.4300	106.4300	+4.497%	3	309	+1.485%
2026-08-28	101.8500	101.8500	101.8500	101.8500	+9.223%	1	312	+6.048%
2026-08-27	92.9500	93.2500	92.9500	93.2500	+1.857%	10	312	+15.828%
2026-08-26	93.6000	93.6000	91.5000	91.5500	-7.721%	3	312	+17.979%
2026-08-25	101.3000	101.3000	98.1000	99.2100	+1.723%	7	311	+8.870%
2026-08-24	101.0000	101.0000	97.5300	97.5300	+6.011%	3	312	+10.745%
2026-08-21	98.5000	98.6000	90.9000	92.0000	-10.200%	12	310	+17.402%
2026-08-20	102.3500	102.4500	102.3500	102.4500	+0.688%	6	307	+5.427%
2026-08-19	99.7500	101.8800	99.7500	101.7500	+18.728%	14	308	+6.152%
2026-08-18	80.6300	85.7000	80.6300	85.7000	+21.906%	132	306	+26.033%
2026-08-17	79.9700	79.9700	69.4500	70.3000	-12.180%	18	313	+53.642%
2026-08-14	80.2600	80.4000	80.0500	80.0500	-3.543%	12	324	+34.928%
2026-08-13	83.2900	83.2900	82.9900	82.9900	+0.048%	10	314	+30.148%
2026-08-12	82.1000	82.9500	82.1000	82.9500	-5.535%	3	304	+30.211%
2026-08-11	86.2500	90.1800	86.2500	87.8100	-6.932%	20	303	+23.004%
2026-08-10	93.5100	94.3500	93.1000	94.3500	+1.288%	21	300	+14.478%
2026-08-07	95.6000	95.6000	93.1500	93.1500	+12.148%	32	280	+15.953%
2026-08-05	80.4000	83.0600	80.2000	83.0600	-1.354%	24	255	+30.039%
2026-08-04	70.2500	86.4500	70.2500	84.2000	-23.245%	15	255	+28.278%
2026-08-03	110.4000	110.4000	109.7000	109.7000	-3.220%	2	251	-1.541%
2026-07-31	113.3500	113.3500	113.3500	113.3500	-15.775%	1	251	-4.711%
2026-07-29	130.0000	134.5800	130.0000	134.5800	+18.573%	7	251	-19.743%
2026-07-28	114.5000	114.5000	112.5000	113.5000	+6.874%	7	249	-4.837%
2026-07-27	106.2000	106.2000	106.2000	106.2000	+22.704%	5	250	+1.704%
2026-07-23	86.5500	86.5500	86.5500	86.5500	-3.780%	2	245	+24.795%
2026-07-22	90.0500	90.0500	89.9500	89.9500	-1.694%	2	247	+20.078%
2026-07-21	95.1000	95.1000	91.5000	91.5000	-8.197%	5	246	+18.044%
2026-07-20	98.6000	99.6700	98.2000	99.6700	+4.487%	118	247	+8.368%
2026-07-17	98.7500	98.7500	93.0000	95.3900	+2.021%	15	175	+13.230%
2026-07-16	92.1000	93.5000	92.1000	93.5000	+9.357%	3	171	+15.519%
2026-07-15	84.2800	85.5000	84.2800	85.5000	+9.475%	3	170	+26.327%
2026-07-13	75.5000	78.1000	74.7500	78.1000	+9.338%	10	169	+38.297%
2026-07-10	72.3000	72.3500	71.4300	71.4300	-2.151%	21	172	+51.211%
2026-07-09	72.5500	73.0000	72.5500	73.0000	-2.913%	4	168	+47.959%
2026-07-08	75.1900	75.1900	75.1900	75.1900	-9.289%	1	167	+43.649%
2026-07-07	82.9600	82.9600	82.8900	82.8900	+13.006%	107	166	+30.305%
2026-07-02	63.8000	73.3500	63.8000	73.3500	+22.659%	30	203	+47.253%
2026-07-01	59.8000	59.8000	59.8000	59.8000	+3.604%	1	203	+80.619%
2026-06-26	56.2400	57.7200	56.2400	57.7200	+15.095%	107	204	+87.128%
2026-06-25	50.7800	50.7800	50.0000	50.1500	-15.672%	33	118	+115.374%
2026-06-24	59.4700	59.4700	59.4700	59.4700	-2.348%	1	107	+81.621%
2026-06-18	60.7000	61.4300	59.9900	60.9000	-7.727%	6	103	+77.356%
2026-06-17	66.0000	66.0000	66.0000	66.0000	-21.986%	11	103	+63.652%
2026-06-12	84.8100	84.8100	84.5600	84.6000	-0.353%	40	93	+27.671%
2026-06-09	84.9000	84.9000	84.9000	84.9000	-2.245%	1	76	+27.220%
2026-06-05	81.0500	86.8500	80.8000	86.8500	+16.218%	17	77	+24.364%
2026-06-04	86.5900	86.5900	74.5800	74.7300	-4.315%	11	77	+44.534%
2026-06-03	79.0000	79.0000	78.1000	78.1000	-10.896%	2	82	+38.297%
2026-06-02	87.5500	87.6500	87.5500	87.6500	-11.105%	2	81	+23.229%
2026-06-01	97.8500	98.6000	97.8500	98.6000	+3.365%	5	81	+9.544%
2026-05-29	93.2500	95.4000	93.2500	95.3900	+8.213%	3	80	+13.230%
2026-05-28	86.5000	88.1500	86.5000	88.1500	+1.147%	30	78	+22.530%
2026-05-27	87.1500	87.1500	87.1500	87.1500	-2.789%	1	65	+23.936%
2026-05-22	89.6500	89.6500	89.6500	89.6500	-5.780%	1	63	+20.480%
2026-05-21	96.1000	96.1000	95.1500	95.1500	-3.792%	3	62	+13.516%
2026-05-20	98.2000	98.9000	98.1500	98.9000	+2.487%	4	62	+9.211%
2026-05-18	94.8200	96.5000	94.8200	96.5000	+6.278%	5	55	+11.927%
2026-05-15	91.0500	92.3500	90.8000	90.8000	+11.070%	3	55	+18.954%
2026-05-14	81.8500	81.9000	81.5000	81.7500	-3.824%	25	54	+32.122%
2026-05-13	85.0000	85.0000	85.0000	85.0000	-2.017%	5	49	+27.071%
2026-05-08	87.1000	87.5400	86.7500	86.7500	+2.059%	14	49	+24.507%
2026-05-07	85.0000	85.0000	85.0000	85.0000	+4.796%	3	48	+27.071%
2026-05-06	81.1100	81.1100	81.1100	81.1100	-5.521%	2	45	+33.165%
2026-05-05	85.8500	85.8500	85.8500	85.8500	-9.086%	1	44	+25.812%
2026-05-04	94.4300	94.4300	94.4300	94.4300	+4.400%	1	43	+14.381%
2026-05-01	89.9000	90.5700	89.9000	90.4500	+0.166%	25	18	+19.414%
2026-04-30	92.9600	92.9600	90.3000	90.3000	-26.764%	2	18	+19.612%
2026-04-22	123.3000	123.3000	123.3000	123.3000	-0.243%	3	16	-12.401%
2026-04-14	123.6000	123.6000	123.6000	123.6000	-4.482%	2	14	-12.613%
2026-04-10	129.4000	129.4000	129.4000	129.4000	-18.932%	1	13	-16.530%
2026-02-18	159.6500	159.6600	159.6000	159.6200	+3.481%	9	12	-32.333%
2026-02-17	154.2500	154.2500	154.2500	154.2500	+0.293%	2	6	-29.977%
2026-02-12	153.1000	153.8000	153.1000	153.8000	-45.091%	3	4	-29.772%
2025-12-18	280.1000	280.1000	280.1000	280.1000	0.000%	1	1	-61.439%