Dark

CAT20270115P900
CAT Jan 15 2027 900.00 Put (CAT270115P00900000)
option OPRA

EOD

Sep 17, 2026

130.10-9.715%(-14.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	130.6400	130.6400	130.1000	130.1000	-9.715%	8	209	0.000%
2026-09-16	138.0000	144.1000	138.0000	144.1000	+3.744%	4	209	-9.715%
2026-09-14	141.1500	141.4500	138.9000	138.9000	+8.009%	5	210	-6.335%
2026-09-10	128.6000	128.6000	128.6000	128.6000	-11.779%	1	210	+1.166%
2026-09-01	143.0000	145.7700	143.0000	145.7700	+5.455%	3	211	-10.750%
2026-08-31	139.1000	139.1000	138.2300	138.2300	+7.992%	2	209	-5.882%
2026-08-24	128.0000	128.0000	128.0000	128.0000	-1.349%	2	211	+1.641%
2026-08-20	130.7500	130.7500	129.7500	129.7500	-0.954%	2	209	+0.270%
2026-08-19	131.0000	131.0000	131.0000	131.0000	+16.155%	2	208	-0.687%
2026-08-18	110.3700	114.7000	110.3100	112.7800	+14.789%	16	206	+15.357%
2026-08-17	98.2500	98.2500	98.2500	98.2500	-8.477%	1	199	+32.417%
2026-08-14	106.9000	107.3500	106.9000	107.3500	-1.874%	3	199	+21.192%
2026-08-13	109.4000	109.4000	109.4000	109.4000	-0.319%	1	198	+18.921%
2026-08-12	108.5000	110.0000	105.9000	109.7500	-3.389%	31	198	+18.542%
2026-08-06	113.6000	113.6000	113.6000	113.6000	+3.555%	1	178	+14.525%
2026-08-05	101.5500	109.7000	101.5500	109.7000	+1.106%	7	178	+18.596%
2026-08-04	115.0000	115.0000	108.3500	108.5000	-20.191%	16	172	+19.908%
2026-08-03	135.5500	136.0000	135.5500	135.9500	-4.997%	4	164	-4.303%
2026-07-31	143.1000	143.1000	143.1000	143.1000	-5.357%	1	163	-9.085%
2026-07-30	151.2000	151.2000	151.2000	151.2000	+10.729%	1	163	-13.955%
2026-07-28	136.9000	137.0000	136.5500	136.5500	+1.713%	13	164	-4.724%
2026-07-27	131.8500	134.5500	131.2500	134.2500	+19.333%	9	151	-3.091%
2026-07-22	112.3500	112.5000	112.3500	112.5000	-7.148%	2	155	+15.644%
2026-07-21	121.1600	121.1600	121.1600	121.1600	+0.573%	1	155	+7.379%
2026-07-20	120.4700	120.4700	120.4700	120.4700	+1.278%	4	156	+7.994%
2026-07-17	124.5000	124.5000	118.9500	118.9500	+3.121%	4	152	+9.374%
2026-07-16	114.7000	115.3500	113.7000	115.3500	+1.407%	3	149	+12.787%
2026-07-15	113.3000	113.7500	113.3000	113.7500	+14.241%	20	146	+14.374%
2026-07-13	100.0000	100.0000	99.3500	99.5700	+5.701%	31	137	+30.662%
2026-07-09	92.5500	94.2000	92.5500	94.2000	-5.374%	4	153	+38.110%
2026-07-08	99.3000	101.2200	95.9100	99.5500	-4.279%	35	154	+30.688%
2026-07-07	104.0000	106.8800	104.0000	104.0000	+15.556%	3	133	+25.096%
2026-07-02	87.0000	91.0000	86.0500	90.0000	+10.362%	13	131	+44.556%
2026-07-01	72.8800	83.0000	72.8800	81.5500	+32.602%	3	131	+59.534%
2026-06-30	64.0000	64.0000	61.5000	61.5000	-15.696%	14	131	+111.545%
2026-06-29	74.7500	74.7500	72.9500	72.9500	-1.152%	2	125	+78.341%
2026-06-26	74.2500	75.4000	73.8000	73.8000	+12.158%	9	124	+76.287%
2026-06-25	66.0000	66.6700	65.8000	65.8000	-16.709%	10	119	+97.720%
2026-06-24	79.0000	79.0000	79.0000	79.0000	+1.542%	1	114	+64.684%
2026-06-23	81.0000	81.0000	77.8000	77.8000	+11.701%	6	113	+67.224%
2026-06-22	74.0000	74.0000	69.4000	69.6500	-11.274%	9	111	+86.791%
2026-06-18	78.5000	78.5000	78.5000	78.5000	-7.331%	1	110	+65.732%
2026-06-17	85.6000	85.6000	84.4000	84.7100	-4.282%	5	110	+53.583%
2026-06-16	88.5000	88.5000	88.5000	88.5000	-8.319%	6	108	+47.006%
2026-06-15	96.5300	96.5300	96.5300	96.5300	-11.196%	10	108	+34.777%
2026-06-12	108.5500	108.7000	108.5500	108.7000	-16.224%	3	100	+19.687%
2026-06-10	129.7500	129.7500	129.7500	129.7500	+12.748%	1	100	+0.270%
2026-06-09	103.4000	115.0800	103.4000	115.0800	+6.359%	41	100	+13.052%
2026-06-08	108.2000	108.2000	108.2000	108.2000	-0.779%	1	80	+20.240%
2026-06-05	109.0500	109.0500	109.0500	109.0500	+13.464%	1	79	+19.303%
2026-06-04	96.1700	96.1700	95.8900	96.1100	-4.558%	10	79	+35.366%
2026-06-03	99.5500	101.2500	99.5500	100.7000	-6.326%	3	82	+29.196%
2026-06-02	108.8500	108.8500	107.5000	107.5000	-9.929%	2	79	+21.023%
2026-05-29	119.3500	119.3500	119.3500	119.3500	+5.433%	1	79	+9.007%
2026-05-28	117.3100	117.3100	111.9000	113.2000	+4.844%	16	78	+14.929%
2026-05-27	108.0000	108.8700	107.5000	107.9700	-1.845%	53	86	+20.496%
2026-05-26	111.0000	111.6500	110.0000	110.0000	-9.614%	35	54	+18.273%
2026-05-21	121.7000	121.7000	121.7000	121.7000	+1.459%	1	53	+6.902%
2026-05-20	119.5000	119.9500	119.5000	119.9500	-4.445%	3	53	+8.462%
2026-05-19	125.5300	125.5300	125.5300	125.5300	+8.778%	1	50	+3.641%
2026-05-15	115.4500	115.6000	114.9000	115.4000	+6.783%	4	50	+12.738%
2026-05-13	108.0700	108.0700	108.0700	108.0700	-2.692%	10	50	+20.385%
2026-05-08	112.4000	112.4000	108.0700	111.0600	+2.776%	14	50	+17.144%
2026-05-07	108.0600	108.0600	108.0600	108.0600	+5.352%	10	58	+20.396%
2026-05-06	107.2300	107.2300	102.5700	102.5700	-8.264%	8	48	+26.840%
2026-05-05	112.6600	112.6600	109.0200	111.8100	-6.435%	24	49	+16.358%
2026-05-04	117.5800	121.1000	117.4300	119.5000	+5.659%	28	37	+8.870%
2026-05-01	112.5000	113.1000	111.2100	113.1000	0.000%	15	34	+15.031%
2026-04-30	116.8700	116.8700	112.7000	113.1000	-22.956%	48	34	+15.031%
2026-04-28	146.8000	146.8000	146.8000	146.8000	+4.040%	1	4	-11.376%
2026-04-24	141.1000	141.1000	141.1000	141.1000	-32.229%	1	4	-7.796%
2026-04-06	208.1500	208.2000	208.1500	208.2000	+0.410%	2	4	-37.512%
2026-04-02	207.6000	207.6000	207.3500	207.3500	-7.577%	2	3	-37.256%
2026-03-26	224.2500	224.3500	224.2500	224.3500	0.000%	6	3	-42.010%