Dark

CAT20270617P700
CAT Jun 17 2027 700.00 Put (CAT270617P00700000)
option OPRA

EOD

Sep 21, 2026

48.60-7.780%(-4.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	48.6000	48.6000	48.6000	48.6000	-7.780%	3	1,844	0.000%
2026-09-18	52.8000	52.8000	52.7000	52.7000	-13.748%	2	1,844	-7.780%
2026-09-16	61.8000	61.8500	61.1000	61.1000	+1.444%	32	1,844	-20.458%
2026-09-15	60.2000	60.4000	60.2000	60.2300	+3.045%	8	1,834	-19.309%
2026-09-14	59.4000	59.4000	58.4500	58.4500	+14.833%	12	1,832	-16.852%
2026-09-11	52.9500	53.3600	50.9000	50.9000	-13.081%	16	1,837	-4.519%
2026-09-10	58.2500	58.6500	58.2500	58.5600	+5.991%	12	1,832	-17.008%
2026-09-09	55.2500	55.2500	55.2500	55.2500	+4.442%	20	1,824	-12.036%
2026-09-08	53.0000	53.0000	52.9000	52.9000	-10.566%	2	1,809	-8.129%
2026-09-03	59.0000	59.2000	59.0000	59.1500	-5.526%	6	1,808	-17.836%
2026-09-02	61.7000	62.6100	61.7000	62.6100	-4.193%	6	1,805	-22.377%
2026-09-01	63.8000	65.3500	63.7500	65.3500	+8.917%	40	1,805	-25.631%
2026-08-31	62.0000	62.3000	60.0000	60.0000	+1.180%	12	1,815	-19.000%
2026-08-28	57.4400	59.3000	57.4400	59.3000	+5.179%	16	1,815	-18.044%
2026-08-27	56.6000	56.8500	56.2000	56.3800	-7.876%	47	1,823	-13.799%
2026-08-25	61.1800	61.4000	61.1800	61.2000	0.000%	4	1,802	-20.588%
2026-08-24	61.2600	61.2600	61.1000	61.2000	+2.170%	6	1,800	-20.588%
2026-08-21	59.7000	61.8000	59.7000	59.9000	-5.446%	14	1,797	-18.865%
2026-08-20	62.6500	63.3500	62.6500	63.3500	-0.079%	11	1,794	-23.283%
2026-08-19	59.6000	64.6000	59.1000	63.4000	+10.146%	138	1,787	-23.344%
2026-08-18	54.0000	58.2600	53.5300	57.5600	+18.926%	413	1,777	-15.566%
2026-08-17	51.0300	53.1000	48.4000	48.4000	-11.840%	3	1,762	+0.413%
2026-08-12	56.5000	56.8000	54.3000	54.9000	-10.440%	163	1,762	-11.475%
2026-08-11	60.0000	61.4600	59.2500	61.3000	-2.248%	14	1,768	-20.718%
2026-08-10	63.7000	64.5700	62.7100	62.7100	-0.381%	29	1,768	-22.500%
2026-08-07	63.5000	63.5000	62.4900	62.9500	+4.707%	11	1,770	-22.796%
2026-08-06	61.0000	61.0000	59.5000	60.1200	+4.284%	201	1,768	-19.162%
2026-08-05	55.3800	57.6500	55.1700	57.6500	0.000%	26	1,822	-15.698%
2026-08-04	51.8700	58.0500	51.8700	57.6500	-18.803%	79	1,825	-15.698%
2026-08-03	76.2000	76.4000	70.6000	71.0000	-5.080%	51	1,829	-31.549%
2026-07-31	70.6500	78.0000	70.3500	74.8000	-7.483%	507	1,837	-35.027%
2026-07-30	80.0000	81.0500	77.7500	80.8500	-9.137%	162	1,719	-39.889%
2026-07-29	80.7500	89.2000	79.9000	88.9800	+18.482%	324	1,757	-45.381%
2026-07-28	75.8000	76.8500	73.0000	75.1000	+16.706%	268	1,620	-35.286%
2026-07-24	64.6000	64.6000	64.3500	64.3500	-6.468%	8	1,494	-24.476%
2026-07-21	68.8000	68.8000	68.8000	68.8000	-1.714%	1	1,490	-29.360%
2026-07-20	70.0000	70.3500	68.5500	70.0000	+2.190%	42	1,490	-30.571%
2026-07-17	72.0000	72.0000	68.5000	68.5000	+4.740%	2	1,465	-29.051%
2026-07-16	63.0000	65.4000	62.5000	65.4000	+7.566%	159	1,467	-25.688%
2026-07-15	60.9400	60.9400	60.8000	60.8000	+8.185%	2	1,403	-20.066%
2026-07-14	55.0000	56.2000	54.7000	56.2000	-0.390%	16	1,403	-13.523%
2026-07-13	56.4200	56.4200	56.4200	56.4200	+7.467%	2	1,398	-13.860%
2026-07-10	53.0000	53.5600	52.5000	52.5000	-2.814%	73	1,396	-7.429%
2026-07-09	54.0200	54.0200	54.0200	54.0200	-4.474%	1	1,366	-10.033%
2026-07-08	57.0500	57.0500	56.5500	56.5500	+2.818%	8	1,366	-14.058%
2026-07-07	55.0000	55.0000	55.0000	55.0000	+8.567%	5	1,358	-11.636%
2026-07-06	48.8800	50.6600	48.7000	50.6600	-4.415%	3	1,358	-4.066%
2026-07-02	53.0000	53.0000	53.0000	53.0000	+13.248%	1	1,357	-8.302%
2026-07-01	45.7000	46.8000	45.6800	46.8000	+23.158%	14	1,357	+3.846%
2026-06-30	39.6500	39.6500	38.0000	38.0000	-6.450%	3	1,346	+27.895%
2026-06-29	40.6200	40.6200	40.6200	40.6200	+1.652%	2	1,348	+19.645%
2026-06-25	40.7200	42.4000	39.2500	39.9600	-7.242%	44	1,350	+21.622%
2026-06-23	44.5000	44.5000	41.7500	43.0800	-2.885%	40	1,349	+12.813%
2026-06-18	44.2400	44.3600	44.2400	44.3600	-6.216%	4	1,316	+9.558%
2026-06-17	47.3000	47.3000	47.3000	47.3000	-3.469%	1	1,316	+2.748%
2026-06-16	49.0000	49.0000	49.0000	49.0000	-6.417%	1	1,317	-0.816%
2026-06-15	52.5900	53.0900	52.1000	52.3600	-5.827%	47	1,318	-7.181%
2026-06-05	55.0000	55.6000	54.2500	55.6000	+6.923%	3	1,317	-12.590%
2026-06-04	57.9500	57.9500	52.0000	52.0000	-3.704%	6	1,317	-6.538%
2026-06-03	54.9900	54.9900	53.2000	54.0000	-3.571%	1,003	1,315	-10.000%
2026-06-02	56.3500	56.3500	56.0000	56.0000	-8.839%	2	313	-13.214%
2026-05-29	61.4300	61.4300	61.4300	61.4300	+5.188%	1	314	-20.886%
2026-05-27	58.4000	58.4000	58.4000	58.4000	+1.742%	1	314	-16.781%
2026-05-22	57.4000	57.4000	57.4000	57.4000	-7.717%	1	312	-15.331%
2026-05-21	61.1400	62.2000	61.1400	62.2000	+0.242%	4	313	-21.865%
2026-05-18	62.0500	62.0500	62.0500	62.0500	+7.279%	10	313	-21.676%
2026-05-15	57.6300	57.8400	57.6300	57.8400	+3.378%	2	304	-15.975%
2026-05-13	51.0000	56.0800	51.0000	55.9500	+2.473%	24	302	-13.137%
2026-05-12	55.1000	55.4000	54.6000	54.6000	-3.789%	22	278	-10.989%
2026-05-11	56.2000	56.7500	56.2000	56.7500	-0.630%	2	278	-14.361%
2026-05-08	57.0000	57.4500	56.8200	57.1100	-1.534%	22	279	-14.901%
2026-05-07	55.7500	58.0000	55.7500	58.0000	-4.918%	4	269	-16.207%
2026-05-04	59.2500	61.0000	59.2500	61.0000	+1.582%	30	270	-20.328%
2026-05-01	58.0000	60.0500	58.0000	60.0500	+5.351%	12	240	-19.067%
2026-04-30	59.5300	59.5300	57.0000	57.0000	-21.542%	3	240	-14.737%
2026-04-29	72.7500	72.8500	72.4000	72.6500	+2.744%	52	240	-33.104%
2026-04-23	70.5000	71.0000	70.3500	70.7100	-6.344%	12	190	-31.269%
2026-04-22	75.4000	76.0100	74.5000	75.5000	+4.354%	153	189	-35.629%
2026-04-21	72.2000	72.8300	72.0000	72.3500	-4.109%	44	116	-32.827%
2026-04-20	75.4500	75.4500	75.4500	75.4500	-0.658%	1	116	-35.586%
2026-04-17	75.9000	75.9500	75.9000	75.9500	-9.583%	2	116	-36.011%
2026-04-16	84.0000	84.0000	84.0000	84.0000	-0.474%	3	116	-42.143%
2026-04-08	85.2500	85.2500	84.2000	84.4000	-12.810%	13	113	-42.417%
2026-03-02	96.8000	96.8000	96.8000	96.8000	+2.002%	1	107	-49.793%
2026-02-23	94.9000	94.9000	94.9000	94.9000	-0.084%	100	106	-48.788%
2026-02-17	94.9800	94.9800	94.9800	94.9800	+7.261%	1	6	-48.831%
2026-02-12	88.5500	88.5500	88.5500	88.5500	+0.797%	1	5	-45.116%
2026-02-11	87.8500	87.8500	87.8500	87.8500	-5.781%	1	5	-44.678%
2026-02-10	92.2500	93.2400	92.2500	93.2400	-13.241%	5	4	-47.876%
2026-02-02	107.7800	107.7800	107.4700	107.4700	-36.220%	4	7	-54.778%
2025-11-25	168.5000	168.5000	168.5000	168.5000	-4.533%	2	4	-71.157%
2025-11-17	172.1200	176.5000	172.1200	176.5000	0.000%	6	4	-72.465%