Dark

CAT20280121P400
CAT Jan 21 2028 400.00 Put (CAT280121P00400000)
option OPRA

EOD

Sep 22, 2026

7.94-16.421%(-1.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.9400	7.9400	7.9400	7.9400	-16.421%	1	911	0.000%
2026-09-18	9.2000	9.5000	9.2000	9.5000	+3.261%	2	912	-16.421%
2026-09-17	9.2000	9.7200	9.2000	9.2000	-7.631%	28	912	-13.696%
2026-09-16	9.8100	10.1500	9.6000	9.9600	-4.231%	7	912	-20.281%
2026-09-15	10.5000	10.5000	10.4000	10.4000	-2.894%	2	913	-23.654%
2026-09-08	10.6500	10.7100	10.6500	10.7100	-2.636%	2	914	-25.864%
2026-09-04	10.9000	11.1700	10.8500	11.0000	-5.091%	7	914	-27.818%
2026-09-03	11.5500	11.7500	11.5000	11.5900	-1.362%	4	914	-31.493%
2026-09-02	12.2000	12.5000	11.7200	11.7500	-6.449%	25	912	-32.426%
2026-09-01	12.3000	13.5000	11.8200	12.5600	+1.865%	185	911	-36.783%
2026-08-31	12.4500	12.8500	11.9700	12.3300	+3.963%	107	856	-35.604%
2026-08-28	11.7000	12.0000	11.7000	11.8600	-6.393%	6	839	-33.052%
2026-08-25	12.6700	12.6700	12.6700	12.6700	-15.533%	2	836	-37.332%
2026-08-20	15.0000	15.0000	15.0000	15.0000	+6.610%	1	836	-47.067%
2026-08-19	13.5000	14.0700	13.5000	14.0700	+6.996%	20	836	-43.568%
2026-08-18	13.4000	13.4000	13.1500	13.1500	+2.734%	2	836	-39.620%
2026-08-17	12.8000	12.8000	12.8000	12.8000	-2.736%	2	836	-37.969%
2026-08-14	13.5500	13.5500	12.7000	13.1600	-15.641%	44	836	-39.666%
2026-08-06	15.4000	15.7000	15.4000	15.6000	+7.958%	6	844	-49.103%
2026-08-05	15.1000	15.1000	14.4500	14.4500	-2.890%	4	844	-45.052%
2026-08-04	14.8000	14.8800	14.8000	14.8800	-25.600%	20	844	-46.640%
2026-07-30	21.0000	21.0000	20.0000	20.0000	+5.541%	2	834	-60.300%
2026-07-20	18.9500	18.9500	18.9500	18.9500	+6.461%	1	834	-58.100%
2026-07-16	17.5800	18.2000	17.5800	17.8000	+29.927%	15	833	-55.393%
2026-07-01	13.7000	13.7000	13.7000	13.7000	+8.730%	1	830	-42.044%
2026-06-26	12.9000	12.9000	12.6000	12.6000	+14.545%	2	830	-36.984%
2026-06-25	11.0000	11.0000	11.0000	11.0000	-33.615%	1	831	-27.818%
2026-06-11	16.5700	16.5700	16.5700	16.5700	-3.326%	1	831	-52.082%
2026-06-10	15.9000	17.1400	15.6000	17.1400	+13.435%	5	832	-53.676%
2026-06-09	14.5000	15.1500	14.5000	15.1100	+3.352%	5	831	-47.452%
2026-06-03	14.6200	14.6200	14.6200	14.6200	-2.533%	1	832	-45.691%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+3.520%	5	833	-47.067%
2026-05-27	14.4900	14.4900	14.4900	14.4900	+1.684%	1	835	-45.204%
2026-05-26	14.7900	16.6500	14.1500	14.2500	-3.390%	60	836	-44.281%
2026-05-20	15.0500	15.0500	14.7500	14.7500	-3.279%	2	834	-46.169%
2026-05-19	15.2000	15.2500	15.2000	15.2500	-1.613%	2	831	-47.934%
2026-05-18	15.1000	15.6500	14.7500	15.5000	+7.118%	15	831	-48.774%
2026-05-15	14.5000	14.7000	14.2000	14.4700	+4.026%	36	831	-45.128%
2026-05-14	13.8000	13.9100	13.8000	13.9100	-0.144%	2	831	-42.919%
2026-05-06	13.8000	14.0000	13.6600	13.9300	-7.503%	18	831	-43.001%
2026-05-04	14.9100	15.2800	14.9100	15.0600	+4.583%	19	831	-47.278%
2026-05-01	10.0500	14.4000	10.0500	14.4000	-8.455%	2	817	-44.861%
2026-04-30	16.7000	16.7000	15.7300	15.7300	-6.536%	12	817	-49.523%
2026-04-24	15.1300	16.8300	15.1300	16.8300	-7.017%	3	825	-52.822%
2026-04-22	17.4500	18.4100	17.4500	18.1000	+6.974%	15	822	-56.133%
2026-04-21	16.9200	16.9200	16.9200	16.9200	-1.053%	1	828	-53.073%
2026-04-20	17.1000	17.1000	17.1000	17.1000	-0.697%	4	828	-53.567%
2026-04-14	17.2200	17.2200	17.2200	17.2200	-4.914%	1	824	-53.891%
2026-04-10	18.1100	18.1100	18.1100	18.1100	-4.884%	3	823	-56.157%
2026-04-09	19.0500	19.0500	18.8500	19.0400	-3.838%	4	823	-58.298%
2026-04-08	19.8000	19.8000	19.8000	19.8000	-18.012%	1	823	-59.899%
2026-04-07	24.4400	24.4400	24.1500	24.1500	+1.471%	4	822	-67.122%
2026-04-06	24.1800	24.1800	23.8000	23.8000	+0.847%	2	822	-66.639%
2026-04-02	23.7900	23.7900	23.5800	23.6000	+4.749%	4	822	-66.356%
2026-04-01	22.7000	22.7000	22.4000	22.5300	-19.536%	10	822	-64.758%
2026-03-31	28.0000	28.0000	28.0000	28.0000	-5.245%	4	818	-71.643%
2026-03-30	28.6000	29.5500	28.6000	29.5500	+16.339%	6	820	-73.130%
2026-03-26	25.0600	25.5000	25.0600	25.4000	+6.276%	36	814	-68.740%
2026-03-25	24.5000	24.5000	23.9000	23.9000	-4.781%	4	809	-66.778%
2026-03-18	25.1000	25.1000	25.1000	25.1000	-10.036%	1	809	-68.367%
2026-03-09	27.9500	28.3500	27.8900	27.9000	-4.124%	21	809	-71.541%
2026-03-06	29.1000	29.1000	29.1000	29.1000	+3.929%	1	810	-72.715%
2026-03-05	26.4000	28.0000	26.4000	28.0000	+11.776%	5	809	-71.643%
2026-03-04	24.8000	25.0500	24.5200	25.0500	-3.654%	22	805	-68.303%
2026-03-03	26.7500	26.7500	26.0000	26.0000	+16.071%	4	805	-69.462%
2026-02-24	22.4000	22.4000	22.4000	22.4000	+2.050%	2	802	-64.554%
2026-02-23	21.9500	21.9500	21.9500	21.9500	-4.565%	10	803	-63.827%
2026-02-19	23.4900	23.4900	22.8900	23.0000	+0.877%	3	793	-65.478%
2026-02-13	22.8000	22.8000	22.8000	22.8000	-0.437%	1	793	-65.175%
2026-02-12	22.9000	22.9000	22.9000	22.9000	+10.096%	1	793	-65.328%
2026-02-10	20.8000	20.8000	20.8000	20.8000	+1.463%	4	792	-61.827%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-10.245%	1	792	-61.268%
2026-02-05	23.0000	23.0000	22.8000	22.8400	+1.511%	3	793	-65.236%
2026-02-04	22.5000	22.5000	22.5000	22.5000	+10.294%	1	792	-64.711%
2026-01-29	22.5000	22.5000	20.4000	20.4000	-11.497%	2	792	-61.078%
2026-01-28	23.7500	23.7500	23.0500	23.0500	-2.537%	2	794	-65.553%
2026-01-23	23.0900	23.6500	23.0900	23.6500	+11.294%	2	794	-66.427%
2026-01-22	22.5000	22.5000	21.2500	21.2500	-9.188%	31	792	-62.635%
2026-01-21	23.5000	24.1000	23.4000	23.4000	-2.500%	702	762	-66.068%
2026-01-20	24.0000	24.0000	24.0000	24.0000	-0.498%	4	71	-66.917%
2026-01-15	24.1300	24.1300	24.1200	24.1200	-1.350%	10	67	-67.081%
2026-01-13	24.4500	24.4500	24.4500	24.4500	-3.929%	1	73	-67.526%
2026-01-12	26.4000	26.4000	25.4500	25.4500	-13.140%	5	74	-68.802%
2026-01-02	30.1400	30.1400	29.3000	29.3000	-5.939%	7	77	-72.901%
2025-12-30	31.1500	31.1500	31.1500	31.1500	-2.534%	1	84	-74.510%
2025-12-19	32.5000	32.5000	31.9600	31.9600	-7.896%	6	85	-75.156%
2025-12-17	33.0000	34.7000	33.0000	34.7000	+13.584%	11	90	-77.118%
2025-12-15	30.5000	30.6500	30.5000	30.5500	+1.664%	17	79	-74.010%
2025-12-12	30.0500	30.0500	30.0500	30.0500	-2.435%	1	68	-73.577%
2025-12-09	30.8000	30.8000	30.8000	30.8000	+5.119%	1	67	-74.221%
2025-12-05	29.3000	29.3000	29.3000	29.3000	-3.460%	1	67	-72.901%
2025-12-03	33.6900	33.6900	30.3500	30.3500	-2.254%	11	68	-73.839%
2025-12-02	30.7500	31.0500	30.7500	31.0500	-3.120%	26	72	-74.428%
2025-12-01	32.0000	32.0500	32.0000	32.0500	+1.104%	2	73	-75.226%
2025-11-28	31.7000	31.7000	31.7000	31.7000	-8.063%	1	71	-74.953%
2025-11-25	34.4800	34.4800	34.4800	34.4800	-9.263%	1	70	-76.972%
2025-11-20	34.5500	38.0000	34.5400	38.0000	+8.571%	4	71	-79.105%
2025-11-13	33.8000	35.0000	33.8000	35.0000	-4.110%	3	67	-77.314%
2025-11-07	36.5000	36.5000	36.5000	36.5000	+10.606%	3	64	-78.247%
2025-11-06	33.0000	33.0000	33.0000	33.0000	-3.084%	1	61	-75.939%
2025-11-04	34.0500	34.0500	34.0500	34.0500	+8.095%	1	60	-76.681%
2025-11-03	31.5000	31.5000	31.5000	31.5000	-2.174%	30	29	-74.794%
2025-10-31	32.2000	32.2000	32.2000	32.2000	+3.704%	3	29	-75.342%
2025-10-30	31.7100	31.7100	31.0500	31.0500	0.000%	2	26	-74.428%
2025-10-29	30.2500	31.2500	30.2500	31.0500	-18.074%	17	24	-74.428%
2025-10-28	37.9000	37.9000	37.9000	37.9000	+6.014%	4	7	-79.050%
2025-10-03	35.7500	35.7500	35.7500	35.7500	+0.989%	1	3	-77.790%
2025-10-02	35.4000	35.4000	35.4000	35.4000	-6.867%	1	2	-77.571%
2025-09-30	38.0100	38.0100	38.0100	38.0100	0.000%	1	1	-79.111%