Dark

CAT20270115P340
CAT Jan 15 2027 340.00 Put (CAT270115P00340000)
option OPRA

EOD

Sep 18, 2026

0.0700-41.667%(-0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0700	0.0700	0.0700	0.0700	-41.667%	20	344	0.000%
2026-09-10	0.2500	0.2500	0.0800	0.1200	+20.000%	62	364	-41.667%
2026-09-09	0.1100	0.2000	0.1000	0.1000	+25.000%	58	352	-30.000%
2026-09-08	0.0900	0.0900	0.0800	0.0800	-11.111%	36	350	-12.500%
2026-09-03	0.0100	0.0900	0.0100	0.0900	-35.714%	27	366	-22.222%
2026-08-27	0.1400	0.1400	0.1400	0.1400	-6.667%	5	348	-50.000%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+15.385%	4	347	-53.333%
2026-08-25	0.1600	0.1600	0.1200	0.1300	-63.889%	23	349	-46.154%
2026-08-24	0.3600	0.3600	0.3600	0.3600	+71.429%	1	332	-80.556%
2026-08-20	0.2500	0.2500	0.2100	0.2100	-4.545%	2	332	-66.667%
2026-08-18	0.2300	0.2300	0.2200	0.2200	0.000%	2	333	-68.182%
2026-08-17	0.2200	0.3000	0.2000	0.2200	-21.429%	7	332	-68.182%
2026-08-14	0.2100	0.3100	0.2100	0.2800	-9.677%	8	334	-75.000%
2026-08-13	0.2900	0.3300	0.2900	0.3100	+10.714%	4	337	-77.419%
2026-08-12	0.2500	0.3500	0.2500	0.2800	-22.222%	77	337	-75.000%
2026-08-11	0.3000	0.3600	0.3000	0.3600	-16.279%	2	319	-80.556%
2026-08-10	0.4200	0.4600	0.3800	0.4300	-2.273%	14	317	-83.721%
2026-08-07	0.3900	0.4700	0.3600	0.4400	-4.348%	8	311	-84.091%
2026-08-06	0.3600	0.4600	0.3600	0.4600	+2.222%	6	309	-84.783%
2026-08-05	0.4500	0.4500	0.4500	0.4500	+1,025.000%	1	307	-84.444%
2026-08-04	0.0400	0.0400	0.0400	0.0400	-93.939%	3	307	+75.000%
2026-08-03	0.7500	0.7500	0.6000	0.6600	-34.000%	25	310	-89.394%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-25.926%	1	302	-93.000%
2026-07-29	1.1400	1.3500	1.1200	1.3500	+28.571%	5	301	-94.815%
2026-07-27	0.9000	1.0500	0.9000	1.0500	0.000%	2	303	-93.333%
2026-07-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	302	-93.333%
2026-07-23	1.0500	1.0500	1.0500	1.0500	-14.634%	1	302	-93.333%
2026-07-22	1.1000	1.2300	1.1000	1.2300	-1.600%	5	302	-94.309%
2026-07-21	1.2500	1.2500	1.2500	1.2500	0.000%	1	299	-94.400%
2026-07-20	0.9900	1.2600	0.9900	1.2500	0.000%	3	299	-94.400%
2026-07-17	1.5000	1.5000	1.1000	1.2500	+26.263%	7	297	-94.400%
2026-07-16	0.9000	0.9900	0.9000	0.9900	+12.500%	10	297	-92.929%
2026-06-24	0.8000	0.8800	0.6700	0.8800	-20.721%	6	297	-92.045%
2026-06-15	1.0000	1.1500	0.9400	1.1100	-22.917%	24	297	-93.694%
2026-05-27	1.3300	1.5700	1.3300	1.4400	+6.667%	38	297	-95.139%
2026-05-14	1.3500	1.3500	1.3500	1.3500	-28.191%	3	297	-94.815%
2026-05-13	1.8800	1.8800	1.8800	1.8800	+33.333%	3	297	-96.277%
2026-05-12	1.4100	1.4100	1.4100	1.4100	-41.494%	3	297	-95.035%
2026-05-11	2.4100	2.4100	2.4100	2.4100	-43.026%	3	297	-97.095%
2026-04-01	4.2300	4.2300	4.2300	4.2300	+0.714%	4	297	-98.345%
2026-03-02	4.2500	4.2500	4.1900	4.2000	-8.696%	4	293	-98.333%
2026-02-12	4.2400	4.8500	4.2400	4.6000	+34.111%	3	293	-98.478%
2026-02-11	3.6300	3.6300	3.4300	3.4300	-12.500%	4	294	-97.959%
2026-02-10	4.2500	4.2500	3.6800	3.9200	-9.885%	8	290	-98.214%
2026-01-29	4.3500	4.3500	4.3500	4.3500	-23.009%	4	289	-98.391%
2026-01-23	5.6500	5.6500	5.6500	5.6500	-16.420%	1	289	-98.761%
2026-01-05	6.7600	6.7600	6.7600	6.7600	-36.226%	3	288	-98.964%
2025-11-07	10.8000	10.9000	10.5500	10.6000	-11.667%	53	288	-99.340%
2025-10-28	12.0000	12.0000	12.0000	12.0000	-12.727%	2	300	-99.417%
2025-09-19	13.7500	13.7500	13.7500	13.7500	+3.228%	1	300	-99.491%
2025-09-18	13.3200	13.3200	13.3200	13.3200	-18.532%	1	300	-99.474%
2025-09-16	16.6000	16.6000	16.3500	16.3500	-15.065%	4	300	-99.572%
2025-09-05	19.2500	19.2500	19.2500	19.2500	+7.904%	1	300	-99.636%
2025-08-26	17.8400	17.8400	17.8400	17.8400	+2.352%	1	299	-99.608%
2025-08-25	17.4300	17.4300	17.4300	17.4300	-8.982%	1	299	-99.598%
2025-08-19	19.3500	19.3500	19.1500	19.1500	-6.357%	2	299	-99.634%
2025-08-15	19.7000	20.6000	19.4300	20.4500	+6.510%	86	299	-99.658%
2025-08-14	19.7000	19.7000	19.2000	19.2000	-1.031%	26	249	-99.635%
2025-08-13	19.6100	19.8600	19.4000	19.4000	-1.772%	20	271	-99.639%
2025-08-12	19.1000	20.0000	19.1000	19.7500	+13.833%	25	270	-99.646%
2025-08-06	17.5500	17.7000	17.3500	17.3500	-13.896%	11	268	-99.597%
2025-07-18	20.1500	20.1500	20.1500	20.1500	-1.371%	6	269	-99.653%
2025-07-17	20.0500	20.7500	19.9200	20.4300	-4.533%	152	269	-99.657%
2025-07-16	21.8000	22.2200	21.3300	21.4000	+1.663%	170	189	-99.673%
2025-07-10	21.0500	21.0500	21.0500	21.0500	-13.552%	4	136	-99.667%
2025-07-08	24.3500	24.3500	24.3500	24.3500	-2.678%	1	132	-99.713%
2025-07-07	25.0200	25.0200	25.0200	25.0200	-28.616%	1	133	-99.720%
2025-06-09	35.0500	35.0500	35.0500	35.0500	-8.366%	1	132	-99.800%
2025-05-27	38.5000	38.5000	38.2500	38.2500	-1.797%	5	132	-99.817%
2025-05-19	38.9500	38.9500	38.9500	38.9500	+4.480%	1	127	-99.820%
2025-05-13	37.2800	37.2800	37.2800	37.2800	-12.816%	1	126	-99.812%
2025-05-12	42.7600	42.7600	42.7600	42.7600	-40.354%	29	125	-99.836%
2025-04-09	71.6900	71.6900	71.6900	71.6900	-1.862%	1	125	-99.902%
2025-04-04	73.8400	73.8400	73.0500	73.0500	+22.444%	4	124	-99.904%
2025-04-03	59.6600	59.6600	59.6600	59.6600	+20.769%	3	124	-99.883%
2025-03-31	49.7600	49.7600	49.4000	49.4000	+18.097%	30	121	-99.858%
2025-03-24	41.5000	41.8300	41.3700	41.8300	-3.839%	4	93	-99.833%
2025-03-20	43.5000	43.5000	43.5000	43.5000	+1.233%	1	92	-99.839%
2025-03-19	42.9700	42.9700	42.9700	42.9700	-4.511%	1	91	-99.837%
2025-03-18	45.0000	45.0000	45.0000	45.0000	+7.656%	1	92	-99.844%
2025-03-10	43.4500	43.4500	41.8000	41.8000	-0.476%	2	91	-99.833%
2025-03-07	44.9000	44.9000	42.0000	42.0000	-11.802%	4	90	-99.833%
2025-03-03	47.6200	47.6200	47.6200	47.6200	+18.399%	3	91	-99.853%
2025-02-26	40.2200	40.2200	40.2200	40.2200	+17.775%	3	94	-99.826%
2025-02-10	34.1500	34.1500	34.1500	34.1500	-5.086%	2	91	-99.795%
2025-02-05	35.9800	35.9800	35.9800	35.9800	+5.359%	1	91	-99.805%
2025-02-03	34.1500	34.1500	34.1500	34.1500	+31.955%	25	92	-99.795%
2025-01-21	25.7000	25.8800	25.7000	25.8800	-26.561%	13	67	-99.730%
2024-12-23	35.2300	35.2400	35.2300	35.2400	-1.564%	64	68	-99.801%
2024-12-19	35.6300	37.1000	35.6300	35.8000	+6.770%	39	68	-99.804%
2024-12-17	33.5300	33.5300	33.5300	33.5300	+4.945%	25	32	-99.791%
2024-12-12	31.9500	31.9500	31.9500	31.9500	+19.261%	4	7	-99.781%
2024-11-25	26.5200	26.7900	26.5200	26.7900	-12.594%	5	8	-99.739%
2024-11-13	30.6500	30.6500	30.6500	30.6500	+8.881%	1	3	-99.772%
2024-11-08	28.1500	28.1500	28.1500	28.1500	+8.478%	2	3	-99.751%
2024-11-06	25.9500	25.9500	25.9500	25.9500	-22.025%	4	2	-99.730%
2024-11-05	33.2800	33.2800	33.2800	33.2800	+7.113%	1	6	-99.790%
2024-10-11	31.0700	31.0700	31.0700	31.0700	-2.541%	8	5	-99.775%
2024-10-07	31.8800	31.8800	31.8800	31.8800	-10.700%	1	1	-99.780%
2024-09-25	35.3000	35.7000	35.3000	35.7000	0.000%	2	1	-99.804%