Dark

CAT20270115P300
CAT Jan 15 2027 300.00 Put (CAT270115P00300000)
option OPRA

EOD

Jul 29, 2026

0.8200-12.766%(-0.1200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.0000	5.0000	0.8200	0.8200	-12.766%	6	559	0.000%
2026-07-22	0.9400	0.9400	0.9400	0.9400	+44.615%	2	561	-12.766%
2026-07-16	0.7400	0.7400	0.6100	0.6500	-12.162%	32	560	+26.154%
2026-07-15	0.7400	0.7400	0.7400	0.7400	+34.545%	20	590	+10.811%
2026-07-14	0.5500	0.5500	0.5500	0.5500	+10.000%	1	590	+49.091%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-50.000%	24	590	+64.000%
2026-07-10	0.7100	1.0000	0.6700	1.0000	-60.474%	21	614	-18.000%
2026-07-02	2.5300	2.5300	2.5300	2.5300	+301.587%	10	599	-67.589%
2026-06-22	0.5200	0.7600	0.5000	0.6300	-49.600%	110	599	+30.159%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+47.059%	10	574	-34.400%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-5.556%	1	584	-3.529%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-9.091%	1	584	-8.889%
2026-05-04	0.9600	1.1000	0.7900	0.9900	-50.500%	26	584	-17.172%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+14.286%	1	581	-59.000%
2026-04-16	1.6200	1.8000	1.4800	1.7500	-7.895%	32	582	-53.143%
2026-04-10	1.9000	1.9000	1.9000	1.9000	+6.742%	1	581	-56.842%
2026-04-09	1.7800	1.7800	1.7800	1.7800	-6.316%	1	581	-53.933%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-33.333%	1	581	-56.842%
2026-04-07	2.8500	2.8500	2.8500	2.8500	+42.500%	1	581	-71.228%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-53.488%	1	581	-59.000%
2026-03-30	2.8300	4.3000	2.8300	4.3000	+25.000%	5	582	-80.930%
2026-03-26	3.7000	3.7000	3.2500	3.4400	+30.303%	6	581	-76.163%
2026-03-25	2.5200	2.6400	2.5200	2.6400	-8.014%	2	584	-68.939%
2026-03-23	2.9700	3.1000	2.6300	2.8700	-20.056%	19	583	-71.429%
2026-03-19	3.5900	3.5900	3.5900	3.5900	-8.418%	1	586	-77.159%
2026-03-16	3.9200	3.9200	3.9200	3.9200	-2.000%	20	587	-79.082%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+42.857%	5	607	-79.500%
2026-03-10	2.8000	2.8000	2.8000	2.8000	-20.000%	1	612	-70.714%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+34.100%	3	613	-76.571%
2026-03-02	2.2500	2.6700	2.2500	2.6100	-1.509%	104	616	-68.582%
2026-02-27	2.7000	2.7000	2.6500	2.6500	-17.188%	2	515	-69.057%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+28.000%	1	514	-74.375%
2026-02-20	2.5000	2.5000	2.5000	2.5000	-12.281%	2	514	-67.200%
2026-02-18	2.8500	2.8500	2.8500	2.8500	+21.277%	1	512	-71.228%
2026-02-13	3.0500	3.0500	2.3500	2.3500	-20.068%	35	495	-65.106%
2026-02-12	2.9400	2.9400	2.9400	2.9400	+18.548%	1	495	-72.109%
2026-02-11	2.3300	2.6500	2.2900	2.4800	+3.766%	67	494	-66.935%
2026-02-10	2.5600	2.5600	2.3400	2.3900	-8.779%	10	494	-65.690%
2026-02-09	3.0000	3.0000	2.5400	2.6200	-17.089%	8	492	-68.702%
2026-02-04	2.4800	3.1600	2.4800	3.1600	+7.483%	32	496	-74.051%
2026-02-03	2.6200	2.9400	2.6200	2.9400	+16.667%	3	485	-72.109%
2026-02-02	2.5200	2.5200	2.5200	2.5200	-6.667%	1	484	-67.460%
2026-01-30	2.6000	2.7000	2.6000	2.7000	+1.124%	2	484	-69.630%
2026-01-29	2.5400	2.6700	2.5400	2.6700	-8.247%	3	484	-69.288%
2026-01-28	2.9100	2.9100	2.9100	2.9100	+5.818%	1	483	-71.821%
2026-01-27	2.7500	2.7500	2.7500	2.7500	-9.836%	3	484	-70.182%
2026-01-26	3.0500	3.0500	3.0500	3.0500	+13.383%	5	487	-73.115%
2026-01-22	2.6900	2.6900	2.6900	2.6900	-7.560%	10	482	-69.517%
2026-01-21	2.9100	2.9100	2.9100	2.9100	-16.857%	10	492	-71.821%
2026-01-15	3.6000	3.6000	3.1500	3.5000	+11.111%	43	492	-76.571%
2026-01-14	3.1500	3.1500	3.1500	3.1500	-3.077%	1	490	-73.968%
2026-01-13	3.2500	3.2500	3.2500	3.2500	-21.687%	1	490	-74.769%
2026-01-12	4.1500	4.1500	4.1500	4.1500	+9.211%	1	491	-80.241%
2026-01-07	3.8000	3.8000	3.8000	3.8000	+14.804%	10	491	-78.421%
2026-01-06	3.3100	3.3100	3.3100	3.3100	-8.056%	2	491	-75.227%
2026-01-05	4.0600	4.0600	3.6000	3.6000	-32.710%	7	491	-77.222%
2025-12-17	5.4000	5.4000	5.3500	5.3500	+29.227%	4	491	-84.673%
2025-12-11	4.5900	4.5900	4.1400	4.1400	-2.358%	11	487	-80.193%
2025-12-10	4.2400	4.2400	4.2400	4.2400	-11.667%	1	487	-80.660%
2025-12-08	4.8000	4.8000	4.8000	4.8000	+7.865%	1	487	-82.917%
2025-12-05	4.4500	4.4500	4.4500	4.4500	-10.643%	1	488	-81.573%
2025-12-01	4.9800	4.9800	4.9800	4.9800	-21.575%	1	488	-83.534%
2025-11-20	6.0500	6.3500	6.0400	6.3500	-10.563%	14	489	-87.087%
2025-11-19	7.1000	7.1000	7.1000	7.1000	+9.231%	1	501	-88.451%
2025-11-13	6.0000	6.5000	6.0000	6.5000	+6.908%	111	501	-87.385%
2025-11-07	6.1800	6.1800	6.0800	6.0800	+0.330%	4	429	-86.513%
2025-11-05	6.0600	6.0600	6.0600	6.0600	+4.483%	2	431	-86.469%
2025-10-31	5.8000	5.8000	5.8000	5.8000	-27.500%	1	431	-85.862%
2025-10-23	8.0000	8.0000	8.0000	8.0000	-9.091%	10	432	-89.750%
2025-10-20	8.5900	8.8000	8.5900	8.8000	+0.571%	101	322	-90.682%
2025-10-17	8.9500	8.9500	8.7500	8.7500	+3.673%	23	372	-90.629%
2025-10-16	8.4400	8.4400	8.4400	8.4400	0.000%	2	369	-90.284%
2025-10-15	8.4400	8.4400	8.4400	8.4400	-2.315%	2	367	-90.284%
2025-10-14	8.8000	8.8000	8.5000	8.6400	-9.053%	11	365	-90.509%
2025-10-13	9.5000	9.5000	9.5000	9.5000	-5.000%	1	360	-91.368%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+11.732%	1	361	-91.800%
2025-10-08	8.0000	8.9500	8.0000	8.9500	+18.543%	14	360	-90.838%
2025-10-06	7.5500	7.5500	7.5500	7.5500	-5.625%	6	359	-89.139%
2025-09-29	8.0000	8.0000	8.0000	8.0000	-4.762%	10	359	-89.750%
2025-09-25	8.4000	8.4000	8.4000	8.4000	+4.348%	1	349	-90.238%
2025-09-18	8.3700	8.3700	8.0500	8.0500	-15.883%	15	349	-89.814%
2025-09-16	9.5700	9.5700	9.5700	9.5700	-18.484%	3	359	-91.432%
2025-09-02	11.7400	11.7400	11.7400	11.7400	+1.382%	1	356	-93.015%
2025-08-29	11.2000	11.5800	11.2000	11.5800	+17.563%	2	355	-92.919%
2025-08-28	9.8500	9.8500	9.8500	9.8500	+0.510%	1	355	-91.675%
2025-08-22	9.8000	9.8000	9.8000	9.8000	-17.300%	1	355	-91.633%
2025-08-11	11.8500	11.8500	11.8500	11.8500	+7.240%	2	355	-93.080%
2025-08-08	11.0500	11.0500	11.0500	11.0500	+9.406%	2	354	-92.579%
2025-08-05	10.1000	10.1000	10.1000	10.1000	-2.415%	1	354	-91.881%
2025-08-04	10.3500	10.3500	10.3500	10.3500	-10.000%	10	353	-92.077%
2025-08-01	11.5000	11.5000	11.5000	11.5000	-2.954%	10	353	-92.870%
2025-07-22	11.8500	11.8500	11.8500	11.8500	-5.200%	1	346	-93.080%
2025-07-18	12.2500	12.5000	12.2500	12.5000	+7.296%	8	346	-93.440%
2025-07-17	11.6500	11.6500	11.6500	11.6500	-13.704%	9	345	-92.961%
2025-07-16	13.5000	13.5000	13.5000	13.5000	+1.048%	3	350	-93.926%
2025-07-14	13.3600	13.3600	13.3600	13.3600	-4.571%	1	347	-93.862%
2025-07-03	14.0000	14.0000	14.0000	14.0000	-10.256%	1	347	-94.143%
2025-07-01	15.5000	15.6000	15.5000	15.6000	-1.266%	3	347	-94.744%
2025-06-30	15.9600	15.9600	15.8000	15.8000	-4.242%	2	347	-94.810%
2025-06-27	16.5000	16.5000	16.5000	16.5000	-2.367%	2	348	-95.030%
2025-06-26	16.9000	16.9000	16.9000	16.9000	-10.818%	2	350	-95.148%
2025-06-25	18.9500	18.9500	18.9500	18.9500	+0.265%	4	350	-95.673%
2025-06-24	19.5000	19.5000	18.9000	18.9000	-9.569%	4	354	-95.661%
2025-06-18	20.9000	20.9000	20.9000	20.9000	-14.519%	2	360	-96.077%
2025-06-03	24.4500	24.4500	24.4500	24.4500	-0.932%	1	360	-96.646%
2025-05-30	24.6800	24.6800	24.6800	24.6800	+2.449%	8	360	-96.677%
2025-05-28	24.0600	24.0900	24.0600	24.0900	-6.628%	35	360	-96.596%
2025-05-22	25.8000	25.8000	25.8000	25.8000	+4.032%	35	394	-96.822%
2025-05-15	24.8000	24.8000	24.8000	24.8000	-5.775%	2	359	-96.694%
2025-05-12	26.3200	26.3200	26.3200	26.3200	-17.750%	1	359	-96.884%
2025-05-08	32.0000	32.0000	32.0000	32.0000	-2.854%	100	358	-97.438%
2025-05-05	32.9400	32.9400	32.9400	32.9400	-2.544%	1	358	-97.511%
2025-05-02	33.8000	33.8000	33.8000	33.8000	-14.603%	2	357	-97.574%
2025-04-24	40.1000	40.1000	39.5800	39.5800	-5.084%	21	356	-97.928%
2025-04-23	41.7000	41.7000	41.7000	41.7000	-5.656%	1	339	-98.034%
2025-04-15	44.2000	44.2000	44.2000	44.2000	-1.996%	2	339	-98.145%
2025-04-14	45.5000	45.5000	45.1000	45.1000	-15.018%	185	339	-98.182%
2025-04-11	53.0700	53.0700	53.0700	53.0700	+16.637%	10	154	-98.455%
2025-04-09	59.8000	59.8000	45.5000	45.5000	-18.750%	2	149	-98.198%
2025-04-07	61.3800	61.3800	56.0000	56.0000	+16.303%	8	150	-98.536%
2025-04-04	49.1100	49.4000	48.0000	48.1500	+54.080%	46	151	-98.297%
2025-04-01	31.2500	31.2500	31.2500	31.2500	-0.699%	1	135	-97.376%
2025-03-31	30.9800	31.4700	30.9800	31.4700	+6.932%	5	134	-97.394%
2025-03-21	29.4300	29.4300	29.4300	29.4300	+4.177%	2	130	-97.214%
2025-03-18	28.2500	28.2500	28.2500	28.2500	+0.893%	1	130	-97.097%
2025-03-10	28.0000	28.0000	28.0000	28.0000	-2.269%	1	130	-97.071%
2025-03-05	28.6500	28.6500	28.6500	28.6500	-11.163%	5	130	-97.138%
2025-03-04	33.3800	33.3800	32.2500	32.2500	+25.977%	13	131	-97.457%
2025-02-26	25.6000	25.6000	25.6000	25.6000	-5.115%	10	130	-96.797%
2025-02-25	27.0900	27.0900	26.9800	26.9800	+2.469%	6	135	-96.961%
2025-02-24	26.9300	26.9300	26.3300	26.3300	-1.312%	3	135	-96.886%
2025-02-21	26.2000	26.6800	26.2000	26.6800	+10.568%	6	132	-96.927%
2025-02-20	24.1300	24.1300	24.1300	24.1300	+3.651%	11	132	-96.602%
2025-02-13	23.2800	23.2800	23.2800	23.2800	+5.197%	1	131	-96.478%
2025-02-12	22.0900	22.1300	22.0900	22.1300	+0.912%	2	131	-96.295%
2025-02-05	21.9300	21.9300	21.9300	21.9300	+4.379%	4	129	-96.261%
2025-02-03	21.0100	21.0100	21.0100	21.0100	+9.427%	2	125	-96.097%
2025-01-30	18.1500	19.2000	18.1500	19.2000	+19.255%	18	124	-95.729%
2025-01-29	16.1000	16.1000	16.1000	16.1000	-6.775%	1	112	-94.907%
2025-01-28	17.2700	17.2700	17.2700	17.2700	+4.667%	1	112	-95.252%
2025-01-27	16.5000	16.5000	16.5000	16.5000	+16.034%	1	112	-95.030%
2025-01-24	14.2200	14.2200	14.2200	14.2200	-7.662%	10	112	-94.233%
2025-01-22	15.4000	15.4000	15.4000	15.4000	-17.735%	1	112	-94.675%
2025-01-15	18.7200	18.7200	18.7200	18.7200	-13.333%	1	112	-95.620%
2025-01-07	21.6000	21.6000	21.6000	21.6000	-3.571%	61	111	-96.204%
2024-12-31	22.4000	22.4000	22.4000	22.4000	+3.704%	5	55	-96.339%
2024-12-24	21.6000	21.6000	21.6000	21.6000	-1.818%	10	55	-96.204%
2024-12-18	22.0000	22.0000	22.0000	22.0000	+15.789%	2	55	-96.273%
2024-12-10	19.0000	19.0000	19.0000	19.0000	+3.430%	5	53	-95.684%
2024-12-06	18.3700	18.3700	18.3700	18.3700	+7.176%	2	48	-95.536%
2024-11-25	17.1400	17.1400	17.1400	17.1400	-11.053%	5	47	-95.216%
2024-11-21	19.2700	19.2700	19.2700	19.2700	+0.104%	1	48	-95.745%
2024-11-14	19.2500	19.3500	19.2500	19.2500	-0.671%	12	48	-95.740%
2024-11-13	19.3800	19.3800	19.3800	19.3800	+4.138%	1	36	-95.769%
2024-11-11	18.6100	18.6100	18.6100	18.6100	-18.018%	1	37	-95.594%
2024-11-04	22.5300	22.7000	22.5300	22.7000	-0.439%	6	37	-96.388%
2024-11-01	22.8000	22.8000	22.8000	22.8000	+2.059%	10	40	-96.404%
2024-10-30	23.4000	23.4000	22.3400	22.3400	+3.907%	26	35	-96.329%
2024-10-29	21.5000	21.5000	21.5000	21.5000	+1.896%	1	38	-96.186%
2024-10-28	20.4500	21.1000	20.4500	21.1000	-0.472%	32	37	-96.114%
2024-10-22	21.2000	21.2000	21.2000	21.2000	+2.564%	5	11	-96.132%
2024-10-16	20.6700	20.6700	20.6700	20.6700	-3.860%	1	6	-96.033%
2024-10-15	21.5000	21.5000	21.5000	21.5000	+0.467%	1	5	-96.186%
2024-10-03	21.4000	21.4000	21.4000	21.4000	-0.696%	1	4	-96.168%
2024-10-02	21.5500	21.5500	21.5500	21.5500	-1.147%	1	3	-96.195%
2024-09-25	21.8000	21.8000	21.8000	21.8000	-0.638%	2	4	-96.239%
2024-09-24	21.9400	21.9400	21.9400	21.9400	-15.680%	1	2	-96.263%
2024-09-19	26.0200	26.0200	26.0200	26.0200	0.000%	1	1	-96.849%