Dark

CAT20280121P700
CAT Jan 21 2028 700.00 Put (CAT280121P00700000)
option OPRA

EOD

Sep 23, 2026

76.52+4.464%(+3.27)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	76.5200	76.5200	76.5200	76.5200	+4.464%	6	503	0.000%
2026-09-21	73.2500	73.2500	73.2500	73.2500	-5.727%	1	503	+4.464%
2026-09-18	78.5500	78.5500	77.2800	77.7000	-4.240%	15	503	-1.519%
2026-09-17	82.0000	82.1000	80.7200	81.1400	-0.831%	14	515	-5.694%
2026-09-16	84.0500	85.7000	81.8200	81.8200	-4.416%	73	519	-6.478%
2026-09-15	86.0000	86.0000	85.5000	85.6000	-0.465%	10	524	-10.607%
2026-09-14	86.0000	86.0000	86.0000	86.0000	+10.398%	2	522	-11.023%
2026-09-11	78.5000	78.5000	77.9000	77.9000	-7.185%	2	523	-1.772%
2026-09-08	83.9300	83.9300	83.9300	83.9300	-0.628%	1	524	-8.829%
2026-09-04	84.4000	84.5800	84.4000	84.4600	-6.364%	4	526	-9.401%
2026-09-03	89.5300	90.6000	89.5300	90.2000	-1.367%	16	526	-15.166%
2026-09-01	91.4600	91.7500	91.3600	91.4500	+0.550%	10	522	-16.326%
2026-08-31	89.0000	91.0000	89.0000	90.9500	+3.024%	64	527	-15.866%
2026-08-28	87.7000	88.3100	86.8600	88.2800	-5.583%	20	477	-13.321%
2026-08-19	92.7000	95.0500	92.7000	93.5000	+10.913%	96	479	-18.160%
2026-08-18	84.8000	85.1000	84.3000	84.3000	+4.461%	12	454	-9.229%
2026-08-17	80.7000	80.7000	80.7000	80.7000	-5.614%	1	457	-5.180%
2026-08-14	85.5000	85.5000	85.5000	85.5000	-6.659%	1	458	-10.503%
2026-08-10	91.6000	91.6000	91.6000	91.6000	+0.604%	10	458	-16.463%
2026-08-06	91.0000	91.2500	90.6000	91.0500	+6.541%	8	448	-15.958%
2026-08-05	85.4600	85.4600	85.4600	85.4600	-1.487%	1	450	-10.461%
2026-08-04	83.0000	88.6000	82.5000	86.7500	-14.117%	20	451	-11.793%
2026-08-03	101.0100	101.0100	101.0100	101.0100	-4.029%	1	448	-24.245%
2026-07-31	105.1000	105.2500	105.1000	105.2500	-7.473%	2	448	-27.297%
2026-07-29	113.9000	113.9000	113.7500	113.7500	+7.820%	30	447	-32.730%
2026-07-28	105.5000	106.3900	105.0900	105.5000	+2.977%	64	438	-27.469%
2026-07-27	97.0000	102.4500	96.5900	102.4500	+11.177%	27	419	-25.310%
2026-07-24	93.2000	93.2000	92.1500	92.1500	+2.105%	8	412	-16.961%
2026-07-16	90.2500	90.2500	90.2500	90.2500	+11.420%	1	408	-15.213%
2026-07-14	79.9000	81.0000	79.9000	81.0000	-2.410%	2	407	-5.531%
2026-07-13	83.0000	83.0000	83.0000	83.0000	+0.606%	1	407	-7.807%
2026-07-08	81.8200	83.6100	81.8200	82.5000	+8.553%	4	406	-7.248%
2026-07-06	76.0000	76.0000	76.0000	76.0000	-2.074%	1	407	+0.684%
2026-07-02	73.0000	77.8100	73.0000	77.6100	+25.461%	10	408	-1.404%
2026-06-30	61.8100	61.8600	61.8100	61.8600	-9.029%	3	408	+23.699%
2026-06-29	68.0000	68.0000	68.0000	68.0000	0.000%	1	405	+12.529%
2026-06-24	66.0000	68.0000	66.0000	68.0000	+2.564%	2	405	+12.529%
2026-06-23	66.3000	66.3000	66.3000	66.3000	+4.409%	10	404	+15.415%
2026-06-22	63.2000	63.5000	63.2000	63.5000	-7.394%	2	414	+20.504%
2026-06-18	68.5700	68.5700	68.5700	68.5700	-3.910%	10	425	+11.594%
2026-06-17	71.3600	71.3600	71.3600	71.3600	-2.086%	1	425	+7.231%
2026-06-16	73.5000	73.5000	72.5500	72.8800	-10.905%	22	424	+4.995%
2026-06-12	81.8000	81.8000	81.8000	81.8000	-10.845%	1	419	-6.455%
2026-06-10	91.3900	91.7500	90.0100	91.7500	+6.997%	5	420	-16.599%
2026-06-09	79.9700	85.7500	79.9700	85.7500	+8.820%	2	418	-10.764%
2026-06-05	78.2000	79.0000	78.2000	78.8000	+5.489%	29	419	-2.893%
2026-06-03	74.7000	74.7000	74.7000	74.7000	-5.622%	1	417	+2.436%
2026-05-26	79.0000	79.1500	78.6000	79.1500	-1.738%	4	416	-3.323%
2026-05-22	80.4500	80.5500	80.4500	80.5500	-1.408%	2	415	-5.003%
2026-05-20	81.0000	81.7000	81.0000	81.7000	-3.199%	2	415	-6.340%
2026-05-19	84.4000	85.5000	83.5500	84.4000	+0.119%	24	283	-9.336%
2026-05-18	83.6000	86.1500	83.0500	84.3000	+11.508%	291	283	-9.229%
2026-05-12	75.6000	75.6000	75.6000	75.6000	+2.495%	7	283	+1.217%
2026-05-11	73.7600	73.7600	73.7600	73.7600	-3.519%	2	276	+3.742%
2026-05-06	76.4500	76.4500	76.4500	76.4500	-3.993%	1	275	+0.092%
2026-05-04	79.6300	79.6300	79.6300	79.6300	-1.970%	1	276	-3.906%
2026-05-01	81.2300	81.2300	81.2300	81.2300	+2.369%	1	275	-5.798%
2026-04-30	77.1200	79.4000	77.1200	79.3500	-16.032%	10	275	-3.566%
2026-04-29	95.2000	95.2000	94.5000	94.5000	+1.362%	2	285	-19.026%
2026-04-28	99.0500	99.0500	93.2300	93.2300	-0.714%	14	285	-17.923%
2026-04-27	94.2000	94.2000	90.0000	93.9000	+2.187%	3	271	-18.509%
2026-04-23	91.9000	92.5000	91.8900	91.8900	-4.081%	9	270	-16.727%
2026-04-22	95.8800	95.9700	95.8000	95.8000	-0.519%	6	272	-20.125%
2026-04-21	96.3000	96.3000	96.3000	96.3000	-0.742%	1	267	-20.540%
2026-04-17	98.0000	98.0000	97.0000	97.0200	-8.299%	42	267	-21.130%
2026-04-08	105.8000	105.8000	105.8000	105.8000	-15.013%	198	246	-27.675%
2026-04-06	124.4900	124.4900	124.4900	124.4900	-0.923%	1	49	-38.533%
2026-03-17	125.6500	125.6500	125.6500	125.6500	-3.495%	1	49	-39.101%
2026-03-16	131.1400	131.1400	128.3000	130.2000	-2.472%	65	48	-41.229%
2026-03-05	133.5000	133.5000	133.5000	133.5000	+11.019%	1	19	-42.682%
2026-02-26	120.2500	120.2500	120.2500	120.2500	+5.668%	5	20	-36.366%
2026-02-18	113.8000	113.8000	113.8000	113.8000	+3.351%	2	20	-32.759%
2026-02-13	110.1100	110.1100	110.1100	110.1100	+3.926%	1	18	-30.506%
2026-02-11	103.3000	108.0000	103.3000	105.9500	-3.682%	3	18	-27.777%
2026-02-09	110.0000	110.0000	110.0000	110.0000	-7.290%	1	18	-30.436%
2026-02-04	114.3900	118.6500	114.3900	118.6500	-0.294%	2	18	-35.508%
2026-02-03	117.7500	119.0000	117.7500	119.0000	-2.299%	31	17	-35.697%
2026-02-02	122.8000	122.8000	121.8000	121.8000	-5.508%	4	46	-37.176%
2026-01-29	128.9000	128.9000	128.9000	128.9000	-10.647%	29	45	-40.636%
2026-01-20	142.4000	144.2700	142.4000	144.2600	-9.849%	10	16	-46.957%
2026-01-08	160.0200	160.0200	160.0200	160.0200	+3.239%	1	6	-52.181%
2026-01-06	155.0000	155.0000	155.0000	155.0000	-3.427%	2	5	-50.632%
2025-12-08	160.5000	160.5000	160.5000	160.5000	0.000%	3	3	-52.324%