Dark

CAT20280121P600
CAT Jan 21 2028 600.00 Put (CAT280121P00600000)
option OPRA

EOD

Sep 22, 2026

42.75-4.405%(-1.97)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	43.0000	43.3200	42.3500	42.7500	-4.405%	442	865	0.000%
2026-09-18	45.0500	45.0500	44.7000	44.7200	-4.465%	6	471	-4.405%
2026-09-17	46.3000	47.1500	46.0100	46.8100	+0.710%	32	474	-8.673%
2026-09-16	48.0000	48.0000	46.4800	46.4800	-7.040%	7	461	-8.025%
2026-09-14	50.0000	50.0000	50.0000	50.0000	+9.649%	5	456	-14.500%
2026-09-11	46.0600	46.9000	45.6000	45.6000	-10.588%	28	451	-6.250%
2026-09-10	51.0000	51.0000	51.0000	51.0000	+0.631%	4	439	-16.176%
2026-09-09	50.6600	50.6800	50.0000	50.6800	+4.173%	5	439	-15.647%
2026-09-08	48.9000	49.3000	48.3500	48.6500	-3.280%	20	438	-12.127%
2026-09-04	49.9500	50.7500	48.9000	50.3000	-4.915%	158	377	-15.010%
2026-09-03	51.9000	53.3000	51.9000	52.9000	-1.214%	6	377	-19.187%
2026-09-02	54.5000	55.3500	53.5500	53.5500	-2.636%	16	374	-20.168%
2026-09-01	54.7500	55.6900	54.0400	55.0000	+0.917%	294	372	-22.273%
2026-08-31	54.5000	54.5000	54.5000	54.5000	+2.347%	1	276	-21.560%
2026-08-28	52.6500	53.7300	52.6500	53.2500	+3.700%	34	276	-19.718%
2026-08-26	53.0000	53.8000	51.3500	51.3500	-10.618%	24	266	-16.748%
2026-08-20	57.7000	57.7000	54.2500	57.4500	-0.260%	5	263	-25.587%
2026-08-19	57.7000	57.9000	57.5500	57.6000	+8.068%	12	258	-25.781%
2026-08-18	51.2000	53.3000	51.2000	53.3000	+8.333%	12	263	-19.794%
2026-08-17	49.6000	49.6000	49.2000	49.2000	-6.446%	4	266	-13.110%
2026-08-13	53.2100	53.2100	52.5900	52.5900	-9.593%	3	266	-18.711%
2026-08-10	57.6000	58.1700	57.6000	58.1700	+8.933%	11	267	-26.509%
2026-08-05	53.4700	53.4700	53.4000	53.4000	-1.982%	2	276	-19.944%
2026-08-04	55.0000	55.0000	54.3200	54.4800	-18.989%	21	276	-21.531%
2026-07-31	67.2500	67.2500	67.2500	67.2500	-3.929%	2	275	-36.431%
2026-07-30	69.9900	70.0000	69.9900	70.0000	-6.667%	81	277	-38.929%
2026-07-29	75.0000	75.0000	75.0000	75.0000	+16.913%	1	196	-43.000%
2026-07-27	64.0000	64.1500	63.9000	64.1500	+6.686%	11	196	-33.359%
2026-07-21	60.6500	60.6500	60.1300	60.1300	-1.555%	17	188	-28.904%
2026-07-20	61.0800	61.0800	61.0800	61.0800	-20.261%	10	179	-30.010%
2026-07-17	76.6000	76.6000	76.6000	76.6000	+45.905%	1	179	-44.191%
2026-07-08	52.5000	52.5000	52.5000	52.5000	0.000%	1	178	-18.571%
2026-07-07	53.0000	53.0000	52.3000	52.5000	+5.634%	4	178	-18.571%
2026-07-02	48.3500	49.7000	48.3500	49.7000	+14.516%	2	178	-13.984%
2026-07-01	43.4000	43.4000	43.4000	43.4000	+3.333%	1	178	-1.498%
2026-06-29	42.0000	42.0000	42.0000	42.0000	+8.247%	1	178	+1.786%
2026-06-25	38.8000	38.8000	38.8000	38.8000	-15.339%	1	179	+10.180%
2026-06-16	45.8300	45.8300	45.8300	45.8300	-3.108%	2	179	-6.720%
2026-06-15	47.3000	47.3000	47.3000	47.3000	-10.755%	1	181	-9.619%
2026-06-11	56.0600	56.0600	53.0000	53.0000	-9.371%	3	181	-19.340%
2026-06-10	57.1500	59.0000	57.1500	58.4800	+7.263%	3	184	-26.898%
2026-06-09	54.5200	54.5200	54.5200	54.5200	+3.848%	1	182	-21.588%
2026-06-05	52.5000	52.5000	52.5000	52.5000	+7.803%	1	181	-18.571%
2026-06-04	48.7000	48.7000	48.7000	48.7000	-9.815%	1	181	-12.218%
2026-06-01	54.0000	54.0000	54.0000	54.0000	+7.784%	1	182	-20.833%
2026-05-22	50.5000	50.5000	50.1000	50.1000	-5.561%	2	181	-14.671%
2026-05-19	53.0500	53.0500	52.6800	53.0500	+5.133%	3	181	-19.416%
2026-05-15	50.4100	50.6000	50.4100	50.4600	+9.481%	10	180	-15.279%
2026-05-14	46.0900	46.0900	46.0900	46.0900	-3.979%	4	180	-7.247%
2026-05-08	48.0000	48.0000	48.0000	48.0000	+2.236%	3	176	-10.938%
2026-05-06	46.9500	46.9500	46.9500	46.9500	-0.740%	3	176	-8.946%
2026-05-05	48.0000	48.0000	47.3000	47.3000	-5.645%	6	176	-9.619%
2026-05-04	50.1300	50.1300	50.1300	50.1300	+1.601%	1	178	-14.722%
2026-04-30	49.2500	49.4500	49.1500	49.3400	-16.373%	5	179	-13.356%
2026-04-28	57.9900	59.0000	57.9900	59.0000	+2.484%	12	174	-27.542%
2026-04-23	58.0000	58.0000	57.5700	57.5700	-7.444%	3	179	-25.743%
2026-04-21	58.6500	62.2000	58.6500	62.2000	+4.802%	2	180	-31.270%
2026-04-17	59.3500	59.3500	59.3500	59.3500	-10.752%	1	180	-27.970%
2026-04-16	66.5000	66.5000	66.5000	66.5000	+4.232%	1	180	-35.714%
2026-04-15	61.5000	66.9000	61.5000	63.8000	+5.717%	7	180	-32.994%
2026-04-14	60.3400	60.3500	60.3400	60.3500	-4.358%	2	180	-29.163%
2026-04-13	63.1000	63.1000	63.1000	63.1000	-1.097%	1	181	-32.250%
2026-04-09	65.8500	65.8900	63.3500	63.8000	-4.847%	5	180	-32.994%
2026-04-08	68.0000	70.1400	67.0500	67.0500	-15.713%	9	178	-36.242%
2026-04-07	79.5500	79.5500	79.5500	79.5500	+0.189%	1	181	-46.260%
2026-04-06	79.4000	79.4000	79.4000	79.4000	+5.867%	1	180	-46.159%
2026-04-02	75.0000	75.0000	75.0000	75.0000	-0.027%	1	179	-43.000%
2026-04-01	75.0200	75.0200	75.0200	75.0200	-9.886%	4	179	-43.015%
2026-03-31	87.2500	87.2800	83.2500	83.2500	-11.436%	13	183	-48.649%
2026-03-30	91.7900	94.0000	91.7900	94.0000	+9.787%	13	183	-54.521%
2026-03-27	80.5000	85.6200	80.5000	85.6200	+3.381%	2	181	-50.070%
2026-03-26	80.8800	82.8200	80.8800	82.8200	+5.746%	6	181	-48.382%
2026-03-25	78.3200	78.3200	78.3200	78.3200	-5.101%	4	175	-45.416%
2026-03-24	82.5300	82.5300	82.5300	82.5300	+0.954%	1	175	-48.201%
2026-03-23	81.6000	81.7500	81.6000	81.7500	-5.206%	2	175	-47.706%
2026-03-20	85.4800	86.2400	85.4800	86.2400	+0.984%	2	173	-50.429%
2026-03-19	90.7100	91.5200	85.4000	85.4000	+1.885%	21	172	-49.941%
2026-03-18	83.8200	83.8200	83.8200	83.8200	+3.100%	1	164	-48.998%
2026-03-17	83.5700	83.5700	81.3000	81.3000	-5.023%	9	163	-47.417%
2026-03-16	85.1700	85.6000	85.1700	85.6000	-0.892%	80	159	-50.058%
2026-03-12	89.3400	89.3400	86.3700	86.3700	+2.553%	2	147	-50.504%
2026-03-11	82.2500	84.2200	82.2500	84.2200	+3.337%	5	147	-49.240%
2026-03-10	79.6100	81.5000	78.3600	81.5000	-7.544%	7	144	-47.546%
2026-03-09	97.2000	97.2000	87.2000	88.1500	-5.469%	6	143	-51.503%
2026-03-06	90.2500	93.2500	89.7300	93.2500	+5.308%	4	143	-54.155%
2026-03-05	85.4300	89.5500	85.4300	88.5500	+10.274%	31	144	-51.722%
2026-03-04	77.0000	80.3000	77.0000	80.3000	-4.416%	4	159	-46.762%
2026-03-03	83.0000	86.7900	83.0000	84.0100	+9.118%	64	158	-49.113%
2026-03-02	80.0000	80.0000	76.9900	76.9900	-3.763%	3	143	-44.473%
2026-02-27	80.0000	80.0000	80.0000	80.0000	+5.332%	1	146	-46.563%
2026-02-26	77.8000	80.6000	75.9500	75.9500	+5.340%	24	147	-43.713%
2026-02-24	72.1000	72.1000	72.1000	72.1000	-3.867%	3	152	-40.707%
2026-02-23	74.2100	75.0000	74.2100	75.0000	+1.695%	3	152	-43.000%
2026-02-19	77.0000	77.0000	73.7500	73.7500	-2.961%	4	154	-42.034%
2026-02-18	76.0000	76.0000	76.0000	76.0000	+1.333%	1	155	-43.750%
2026-02-17	75.0000	76.0000	73.5000	75.0000	+4.167%	9	156	-43.000%
2026-02-13	72.4500	72.4500	70.6000	72.0000	-4.000%	4	159	-40.625%
2026-02-12	66.2500	75.0000	66.0000	75.0000	+10.538%	13	159	-43.000%
2026-02-11	64.1000	70.5000	63.0000	67.8500	-2.248%	54	154	-36.993%
2026-02-10	68.6000	69.4100	68.4000	69.4100	+0.872%	3	131	-38.409%
2026-02-09	69.2500	69.2500	68.8100	68.8100	-3.071%	2	129	-37.872%
2026-02-06	75.0000	75.0000	70.9900	70.9900	-13.002%	8	129	-39.780%
2026-02-05	78.6200	84.6500	78.6200	81.6000	+6.667%	14	126	-47.610%
2026-02-04	69.7500	80.0000	69.7500	76.5000	+6.250%	9	132	-44.118%
2026-02-03	68.8500	72.0000	68.8500	72.0000	-3.614%	6	136	-40.625%
2026-02-02	78.0000	78.0000	74.7000	74.7000	-8.344%	8	137	-42.771%
2026-01-30	78.5000	81.8500	77.0000	81.5000	+1.583%	18	133	-47.546%
2026-01-29	82.9500	84.1300	78.7000	80.2300	-6.709%	13	141	-46.716%
2026-01-28	89.5000	89.5000	86.0000	86.0000	-0.359%	3	135	-50.291%
2026-01-27	86.3100	86.3100	86.3100	86.3100	-0.736%	2	134	-50.469%
2026-01-26	86.9500	86.9500	86.9500	86.9500	-3.281%	1	132	-50.834%
2026-01-23	86.4000	90.5000	86.4000	89.9000	+8.313%	5	133	-52.447%
2026-01-22	83.0000	83.0000	83.0000	83.0000	-2.410%	1	138	-48.494%
2026-01-21	90.0000	90.0000	85.0500	85.0500	-6.074%	6	137	-49.735%
2026-01-20	86.0000	91.0000	85.5500	90.5500	+6.342%	21	138	-52.789%
2026-01-16	82.3000	86.4500	82.3000	85.1500	0.000%	15	121	-49.794%
2026-01-15	85.0000	86.5500	83.6200	85.1500	-3.785%	60	121	-49.794%
2026-01-13	88.5000	88.5000	88.5000	88.5000	-3.857%	1	71	-51.695%
2026-01-12	92.7500	92.7500	92.0500	92.0500	-8.289%	10	71	-53.558%
2026-01-08	100.3700	100.3700	100.3700	100.3700	+4.335%	1	73	-57.408%
2026-01-05	95.0000	96.4000	95.0000	96.2000	-5.686%	31	87	-55.561%
2026-01-02	102.0000	102.0000	102.0000	102.0000	-5.556%	2	87	-58.088%
2025-12-30	108.0000	108.0000	108.0000	108.0000	+1.676%	29	89	-60.417%
2025-12-24	106.2200	106.2200	106.2200	106.2200	-2.640%	1	61	-59.753%
2025-12-22	109.1000	109.1000	109.1000	109.1000	-5.435%	1	61	-60.816%
2025-12-18	115.1500	115.3700	115.1500	115.3700	+0.278%	3	61	-62.945%
2025-12-17	105.8900	118.5000	105.8900	115.0500	+8.990%	36	61	-62.842%
2025-12-16	104.1500	105.5600	104.0000	105.5600	+0.927%	3	74	-59.502%
2025-12-15	103.8000	106.5200	103.8000	104.5900	+1.347%	10	74	-59.126%
2025-12-12	100.6300	103.7500	98.5000	103.2000	+9.264%	8	75	-58.576%
2025-12-11	99.4000	99.4000	94.4500	94.4500	-3.622%	6	75	-54.738%
2025-12-10	101.0000	101.3000	98.0000	98.0000	-4.974%	7	72	-56.378%
2025-12-09	103.1300	103.1300	103.1300	103.1300	-0.837%	1	70	-58.547%
2025-12-08	101.0000	105.2500	101.0000	104.0000	+2.211%	8	70	-58.894%
2025-12-05	102.5000	103.0500	100.5000	101.7500	-0.732%	32	67	-57.985%
2025-12-04	101.3700	103.2500	100.9900	102.5000	-5.005%	75	58	-58.293%
2025-12-02	107.9000	107.9000	107.9000	107.9000	-2.529%	2	33	-60.380%
2025-11-26	110.7000	110.7000	110.7000	110.7000	-10.632%	18	13	-61.382%
2025-11-18	123.8700	123.8700	123.8700	123.8700	+8.753%	18	13	-65.488%
2025-11-11	113.9000	113.9000	113.9000	113.9000	-2.541%	1	31	-62.467%
2025-11-05	120.3100	120.3100	116.8700	116.8700	+8.828%	30	30	-63.421%
2025-10-30	107.3900	107.3900	107.3900	107.3900	0.000%	1	1	-60.192%