Dark

CAT20280121P640
CAT Jan 21 2028 640.00 Put (CAT280121P00640000)
option OPRA

EOD

Sep 22, 2026

54.70+3.208%(+1.70)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	55.5500	55.5500	54.5000	54.7000	+3.208%	44	595	0.000%
2026-09-21	53.0000	53.0000	53.0000	53.0000	-6.657%	1	577	+3.208%
2026-09-18	56.4300	56.7800	56.4300	56.7800	-3.599%	2	578	-3.663%
2026-09-17	58.9500	59.2000	58.2000	58.9000	-1.505%	8	578	-7.131%
2026-09-16	60.5000	62.3600	59.8000	59.8000	-11.342%	111	578	-8.528%
2026-09-15	63.7500	67.4500	59.7500	67.4500	+4.704%	5	552	-18.903%
2026-09-10	62.4000	64.4200	62.4000	64.4200	+1.963%	56	557	-15.088%
2026-09-04	62.8000	63.2100	62.7600	63.1800	-4.992%	8	504	-13.422%
2026-09-03	66.0000	67.0500	66.0000	66.5000	-1.189%	66	504	-17.744%
2026-09-02	67.2000	67.7200	67.2000	67.3000	-1.392%	32	471	-18.722%
2026-09-01	68.2500	68.2500	68.2500	68.2500	+1.714%	1	469	-19.853%
2026-08-31	67.2000	67.2000	67.1000	67.1000	+2.443%	2	469	-18.480%
2026-08-28	64.1000	66.4000	64.1000	65.5000	+0.537%	118	469	-16.489%
2026-08-26	65.0000	65.3000	64.9000	65.1500	-7.720%	4	423	-16.040%
2026-08-20	70.5900	70.6000	70.5900	70.6000	+2.991%	2	424	-22.521%
2026-08-19	69.2000	69.2000	68.5500	68.5500	+13.493%	75	424	-20.204%
2026-08-17	63.8500	63.8500	60.4000	60.4000	-5.625%	29	364	-9.437%
2026-08-14	63.9500	64.9100	63.3000	64.0000	-1.720%	193	372	-14.531%
2026-08-13	65.1200	65.1200	65.1200	65.1200	+0.494%	1	295	-16.001%
2026-08-04	69.0000	69.0000	64.3700	64.8000	-24.228%	89	295	-15.586%
2026-07-29	85.5200	85.5200	85.5200	85.5200	+7.586%	1	271	-36.038%
2026-07-27	77.6100	79.4900	77.6000	79.4900	+35.695%	21	270	-31.186%
2026-07-06	57.2500	58.5800	57.2500	58.5800	+12.654%	3	253	-6.623%
2026-07-01	52.4600	52.4600	52.0000	52.0000	+11.708%	2	253	+5.192%
2026-06-30	46.5500	46.5500	46.5500	46.5500	-8.167%	1	253	+17.508%
2026-06-26	50.7000	50.7000	50.6900	50.6900	+5.604%	2	253	+7.911%
2026-06-25	48.0000	48.0000	48.0000	48.0000	-0.580%	200	255	+13.958%
2026-06-22	48.2800	48.2800	48.2800	48.2800	-5.592%	1	120	+13.297%
2026-06-18	51.1400	51.1400	51.1400	51.1400	-7.136%	1	120	+6.961%
2026-06-17	55.0700	55.0700	55.0700	55.0700	-15.666%	1	120	-0.672%
2026-06-11	68.3000	68.3000	65.3000	65.3000	+1.650%	21	120	-16.233%
2026-06-10	64.2700	64.2700	64.2400	64.2400	+3.663%	5	101	-14.851%
2026-06-05	61.9700	61.9700	61.9700	61.9700	+3.802%	2	98	-11.731%
2026-06-02	61.0000	61.0000	59.7000	59.7000	-6.426%	19	96	-8.375%
2026-05-26	63.8000	63.8000	63.8000	63.8000	+5.281%	2	109	-14.263%
2026-05-22	60.8100	60.8500	60.4600	60.6000	-6.265%	17	91	-9.736%
2026-05-18	64.6500	64.6500	64.6500	64.6500	+8.473%	2	91	-15.391%
2026-05-07	59.6000	59.6000	59.6000	59.6000	-3.840%	10	89	-8.221%
2026-05-04	61.9000	61.9800	61.9000	61.9800	-13.047%	7	79	-11.746%
2026-04-23	71.2800	71.2800	71.2800	71.2800	-10.508%	2	74	-23.260%
2026-04-16	79.6500	79.6500	79.6500	79.6500	-0.013%	4	76	-31.325%
2026-04-15	78.9500	79.6600	78.5500	79.6600	+2.325%	20	80	-31.333%
2026-04-09	77.8500	77.8500	77.8500	77.8500	-4.794%	4	76	-29.737%
2026-04-08	81.7700	81.7700	81.7700	81.7700	-13.379%	4	80	-33.105%
2026-04-07	94.4000	94.4000	94.4000	94.4000	+1.505%	1	76	-42.055%
2026-04-06	93.0000	93.0000	93.0000	93.0000	-4.830%	1	75	-41.183%
2026-03-24	97.7200	97.7200	97.7200	97.7200	-0.337%	1	74	-44.024%
2026-03-18	97.6200	98.0500	97.6200	98.0500	-0.102%	3	74	-44.212%
2026-03-17	98.9300	99.1500	96.9000	98.1500	-3.916%	18	74	-44.269%
2026-03-16	101.9500	102.1500	100.4000	102.1500	-2.945%	52	69	-46.451%
2026-03-09	105.0000	105.2500	104.8000	105.2500	+2.663%	16	44	-48.029%
2026-03-05	102.5200	102.5200	102.5200	102.5200	+8.902%	4	44	-46.645%
2026-03-04	94.1400	94.1400	94.1400	94.1400	-3.446%	4	47	-41.895%
2026-03-03	97.5000	97.5000	97.5000	97.5000	+6.569%	4	43	-43.897%
2026-03-02	91.4900	91.4900	91.4900	91.4900	-4.129%	4	47	-40.212%
2026-02-27	95.4300	95.4300	95.4300	95.4300	+5.974%	4	43	-42.680%
2026-02-23	87.7200	90.0500	87.7200	90.0500	+1.066%	4	47	-39.256%
2026-02-20	89.1000	89.1000	89.1000	89.1000	-3.956%	3	50	-38.608%
2026-02-19	92.7700	92.7700	92.7700	92.7700	+6.632%	5	53	-41.037%
2026-02-17	87.0000	87.0000	87.0000	87.0000	+7.143%	4	58	-37.126%
2026-02-11	77.9400	81.2000	77.9400	81.2000	-4.381%	5	54	-32.635%
2026-02-10	84.9200	84.9200	84.9200	84.9200	-2.064%	4	59	-35.586%
2026-02-06	86.7100	86.7100	86.7100	86.7100	-12.564%	2	55	-36.916%
2026-02-05	95.0000	100.0900	95.0000	99.1700	+14.621%	40	53	-44.842%
2026-02-04	85.4400	86.5200	85.4400	86.5200	-8.444%	2	41	-36.778%
2026-02-02	94.5000	94.5000	94.5000	94.5000	-3.817%	2	43	-42.116%
2026-01-30	98.2500	98.2500	98.2500	98.2500	+0.347%	1	45	-44.326%
2026-01-29	98.1400	98.1400	97.9100	97.9100	-5.892%	2	45	-44.132%
2026-01-28	108.5000	108.5000	103.5700	104.0400	-1.719%	11	45	-47.424%
2026-01-26	106.2500	106.2500	105.8600	105.8600	-1.065%	2	40	-48.328%
2026-01-23	107.0000	107.0000	107.0000	107.0000	-2.283%	1	39	-48.879%
2026-01-21	109.5000	109.5000	109.5000	109.5000	+2.146%	1	38	-50.046%
2026-01-20	105.5000	107.2000	105.5000	107.2000	+3.575%	4	37	-48.974%
2026-01-15	105.2000	105.2000	103.5000	103.5000	-6.504%	3	35	-47.150%
2026-01-14	110.7000	110.7000	110.7000	110.7000	+2.547%	16	33	-50.587%
2026-01-13	106.3500	107.9500	106.0000	107.9500	-3.831%	25	33	-49.328%
2026-01-12	113.0000	113.0000	112.2500	112.2500	-16.375%	5	12	-51.269%
2025-12-19	133.9800	134.2300	133.9800	134.2300	+9.728%	29	7	-59.249%
2025-12-04	122.3000	122.3300	122.3000	122.3300	-10.577%	29	30	-55.285%
2025-11-13	137.6500	137.6500	136.8000	136.8000	-14.500%	2	1	-60.015%
2025-10-17	160.0000	160.0000	160.0000	160.0000	0.000%	1	1	-65.813%