Dark

CAT20270617P600
CAT Jun 17 2027 600.00 Put (CAT270617P00600000)
option OPRA

EOD

Sep 23, 2026

22.70-2.991%(-0.70)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	23.3800	23.3800	22.6000	22.7000	-2.991%	11	578	0.000%
2026-09-22	23.4000	23.4000	23.4000	23.4000	+8.837%	2	579	-2.991%
2026-09-21	22.4300	22.4300	21.5000	21.5000	-19.776%	11	579	+5.581%
2026-09-17	26.7000	26.8000	26.7000	26.8000	-0.741%	2	568	-15.299%
2026-09-16	27.0000	27.0000	27.0000	27.0000	-5.263%	150	567	-15.926%
2026-09-15	29.2000	29.2000	28.5000	28.5000	-0.697%	3	417	-20.351%
2026-09-14	28.6000	28.7000	28.6000	28.7000	+18.204%	2	416	-20.906%
2026-09-11	25.0400	25.5900	24.1800	24.2800	-4.597%	68	415	-6.507%
2026-09-08	26.0000	26.5000	25.2500	25.4500	-8.123%	7	416	-10.806%
2026-09-04	27.0000	27.7000	26.5000	27.7000	-2.977%	24	416	-18.051%
2026-09-03	28.5500	28.5500	28.5500	28.5500	-7.003%	2	416	-20.490%
2026-09-02	31.0900	31.0900	30.5000	30.7000	-5.684%	64	414	-26.059%
2026-09-01	32.0400	32.6000	32.0400	32.5500	+9.596%	3	382	-30.261%
2026-08-28	29.0000	29.7500	29.0000	29.7000	+6.911%	7	381	-23.569%
2026-08-27	27.7500	28.1000	27.7500	27.7800	-1.837%	10	380	-18.287%
2026-08-26	28.3000	28.3000	28.3000	28.3000	-9.440%	4	378	-19.788%
2026-08-24	31.2500	31.2500	31.2500	31.2500	-2.344%	6	376	-27.360%
2026-08-20	32.0400	32.0400	32.0000	32.0000	-2.883%	2	370	-29.063%
2026-08-19	32.6500	33.7500	31.7500	32.9500	+11.318%	259	369	-31.108%
2026-08-18	29.4400	29.7500	29.4000	29.6000	+19.115%	40	355	-23.311%
2026-08-17	25.1000	25.2100	24.8500	24.8500	-12.807%	7	336	-8.652%
2026-08-14	29.1000	29.5900	28.5000	28.5000	-3.390%	5	336	-20.351%
2026-08-13	29.5000	29.5000	29.5000	29.5000	+0.855%	1	334	-23.051%
2026-08-12	29.1500	29.2500	28.9900	29.2500	-11.364%	8	333	-22.393%
2026-08-06	32.5000	33.0000	32.0300	33.0000	+6.969%	11	330	-31.212%
2026-08-05	30.8500	30.8500	30.8500	30.8500	+0.817%	2	323	-26.418%
2026-08-04	31.0000	31.0000	30.4000	30.6000	-28.421%	7	324	-25.817%
2026-07-31	43.9000	43.9000	42.7500	42.7500	-7.468%	9	324	-46.901%
2026-07-30	45.8500	46.4000	44.6000	46.2000	-10.897%	62	329	-50.866%
2026-07-29	50.2000	52.4800	50.2000	51.8500	+21.485%	43	334	-56.220%
2026-07-28	42.6800	42.6800	42.6800	42.6800	+8.051%	1	315	-46.813%
2026-07-27	39.5000	39.5000	39.5000	39.5000	+0.637%	2	314	-42.532%
2026-07-20	39.2500	39.2500	39.2500	39.2500	+3.289%	1	312	-42.166%
2026-07-16	38.3000	38.3000	38.0000	38.0000	+8.571%	2	311	-40.263%
2026-07-15	35.0000	35.0000	35.0000	35.0000	+10.759%	3	311	-35.143%
2026-07-14	31.6000	31.6000	31.6000	31.6000	-1.250%	2	308	-28.165%
2026-07-13	32.0000	32.0000	32.0000	32.0000	+6.667%	5	309	-29.063%
2026-07-10	30.0000	30.0000	30.0000	30.0000	-3.226%	5	304	-24.333%
2026-07-09	31.0000	31.0000	31.0000	31.0000	-7.738%	1	299	-26.774%
2026-07-08	33.6000	33.6000	33.6000	33.6000	-0.474%	2	300	-32.440%
2026-07-07	31.0000	34.0000	31.0000	33.7600	+22.764%	33	298	-32.761%
2026-07-06	27.1900	28.0000	27.1900	27.5000	-9.510%	7	278	-17.455%
2026-07-02	27.7500	30.3900	27.7500	30.3900	+12.556%	10	264	-25.304%
2026-07-01	26.0100	27.0000	26.0100	27.0000	+22.727%	16	264	-15.926%
2026-06-30	22.0000	22.0000	22.0000	22.0000	-1.124%	1	249	+3.182%
2026-06-25	22.2500	22.2500	22.2500	22.2500	-11.355%	1	249	+2.022%
2026-06-24	25.1000	25.1000	25.1000	25.1000	+0.400%	1	250	-9.562%
2026-06-23	25.0000	25.0000	25.0000	25.0000	-5.482%	8	249	-9.200%
2026-06-17	26.4000	26.4500	26.4000	26.4500	-32.526%	3	249	-14.178%
2026-06-10	34.4000	39.2000	34.3500	39.2000	+24.051%	18	252	-42.092%
2026-06-09	31.4700	31.7000	31.3000	31.6000	-4.416%	8	254	-28.165%
2026-06-08	33.0600	33.0600	33.0600	33.0600	-6.053%	1	256	-31.337%
2026-05-29	35.1900	35.1900	35.1900	35.1900	+6.475%	10	255	-35.493%
2026-05-26	33.0500	33.0500	33.0500	33.0500	+3.281%	1	245	-31.316%
2026-05-22	32.0000	32.0000	32.0000	32.0000	+2.531%	1	244	-29.063%
2026-05-13	31.2100	31.2100	31.2100	31.2100	+2.361%	1	244	-27.267%
2026-05-06	30.2500	31.3900	30.2000	30.4900	-7.606%	15	243	-25.549%
2026-04-30	33.0000	33.0000	33.0000	33.0000	-23.611%	10	234	-31.212%
2026-04-28	42.3000	43.2000	42.3000	43.2000	+5.366%	2	224	-47.454%
2026-04-27	42.0000	42.0000	41.0000	41.0000	-1.561%	3	224	-44.634%
2026-04-24	42.0000	42.0000	41.6500	41.6500	+2.460%	2	222	-45.498%
2026-04-23	41.2800	41.3000	40.6500	40.6500	-7.086%	5	221	-44.157%
2026-04-22	43.2000	44.1000	43.2000	43.7500	+4.992%	122	221	-48.114%
2026-04-21	42.0000	42.1800	41.6000	41.6700	-3.138%	10	178	-45.524%
2026-04-17	43.6000	43.6000	43.0100	43.0200	-12.419%	3	178	-47.234%
2026-04-15	49.1200	49.1200	49.1200	49.1200	+3.958%	10	179	-53.787%
2026-04-09	47.2500	47.2500	47.2500	47.2500	-25.000%	1	170	-51.958%
2026-04-07	63.0000	63.0000	63.0000	63.0000	+7.252%	5	170	-63.968%
2026-04-01	58.7400	58.7400	58.7400	58.7400	-13.605%	7	170	-61.355%
2026-03-31	67.1200	67.9900	67.1200	67.9900	+6.567%	2	163	-66.613%
2026-03-26	63.8000	63.8000	63.8000	63.8000	+4.163%	1	162	-64.420%
2026-03-25	61.1000	61.2500	59.2000	61.2500	-8.582%	63	162	-62.939%
2026-03-24	66.8100	67.5300	66.8100	67.0000	-5.899%	16	104	-66.119%
2026-03-19	70.7000	71.2000	70.7000	71.2000	+13.106%	4	90	-68.118%
2026-03-17	64.4600	64.4600	62.7000	62.9500	-9.229%	39	87	-63.940%
2026-03-16	69.3500	69.3500	69.3500	69.3500	+5.878%	50	66	-67.267%
2026-03-11	65.5000	65.5000	65.5000	65.5000	-13.702%	2	16	-65.344%
2026-03-06	75.9000	75.9000	75.9000	75.9000	+39.394%	1	14	-70.092%
2026-02-13	54.4500	54.4500	54.4500	54.4500	+5.421%	3	10	-58.310%
2026-02-11	51.3500	51.6500	51.3500	51.6500	-4.263%	2	10	-56.050%
2026-02-10	53.9500	53.9500	53.9500	53.9500	+0.841%	1	8	-57.924%
2026-02-09	53.5000	53.5000	53.5000	53.5000	-13.946%	1	6	-57.570%
2026-02-02	62.3500	62.6900	62.1500	62.1700	-18.519%	11	6	-63.487%
2026-01-20	73.5500	76.3000	73.5500	76.3000	+5.241%	2	3	-70.249%
2026-01-15	72.5000	72.5000	72.5000	72.5000	-23.036%	1	2	-68.690%
2025-10-29	94.2000	94.2000	94.2000	94.2000	0.000%	1	1	-75.902%