Dark

CAT20270115P350
CAT Jan 15 2027 350.00 Put (CAT270115P00350000)
option OPRA

EOD

Sep 18, 2026

0.1400-65.854%(-0.2700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.1300	0.1400	0.1300	0.1400	-65.854%	2	201	0.000%
2026-09-17	0.4100	0.4100	0.4100	0.4100	+1,950.000%	1	200	-65.854%
2026-09-09	0.0200	0.0200	0.0200	0.0200	-86.667%	10	199	+600.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	+50.000%	4	192	-6.667%
2026-09-03	0.0200	0.1400	0.0200	0.1000	-54.545%	18	196	+40.000%
2026-09-01	0.2200	0.2200	0.2200	0.2200	-21.429%	3	199	-36.364%
2026-08-25	0.2700	0.2800	0.2700	0.2800	-3.448%	2	199	-50.000%
2026-08-20	0.2900	0.4000	0.2900	0.2900	+26.087%	8	199	-51.724%
2026-08-19	0.2500	0.2500	0.2300	0.2300	-34.286%	2	199	-39.130%
2026-08-18	0.3500	0.3500	0.3500	0.3500	+12.903%	2	199	-60.000%
2026-08-17	0.2900	0.3700	0.2800	0.3100	-16.216%	16	200	-54.839%
2026-08-14	0.3600	0.4500	0.3300	0.3700	+5.714%	40	204	-62.162%
2026-08-13	0.4000	0.5000	0.3400	0.3500	-12.500%	68	217	-60.000%
2026-08-12	0.4100	0.5000	0.3800	0.4000	-16.667%	6	200	-65.000%
2026-08-11	0.4700	0.5500	0.4700	0.4800	-15.789%	8	199	-70.833%
2026-08-10	0.5200	0.6100	0.5200	0.5700	-6.557%	16	201	-75.439%
2026-08-07	0.5900	0.6100	0.5900	0.6100	+15.094%	2	194	-77.049%
2026-08-06	0.5400	0.6800	0.5300	0.5300	+15.217%	54	193	-73.585%
2026-08-04	0.4600	0.4600	0.4600	0.4600	-51.579%	2	167	-69.565%
2026-08-03	0.8800	1.0000	0.8800	0.9500	-39.103%	18	169	-85.263%
2026-07-29	1.4300	1.5600	1.4300	1.5600	+16.418%	2	174	-91.026%
2026-07-20	1.7000	1.7000	1.3400	1.3400	-26.776%	2	174	-89.552%
2026-07-17	1.8300	1.8300	1.8300	1.8300	-8.500%	1	176	-92.350%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+5.820%	10	176	-93.000%
2026-05-29	1.9900	2.5400	1.8900	1.8900	+11.834%	13	186	-92.593%
2026-05-27	1.5400	1.7100	1.4900	1.6900	+12.667%	106	186	-91.716%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-1.316%	5	165	-90.667%
2026-05-14	1.5200	1.5200	1.5200	1.5200	-36.929%	1	160	-90.789%
2026-05-12	2.4100	2.4100	2.4100	2.4100	+89.764%	3	160	-94.191%
2026-05-05	0.0100	1.2700	0.0100	1.2700	-49.200%	6	160	-88.976%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-7.407%	1	166	-94.400%
2026-04-17	2.7000	2.7000	2.7000	2.7000	-10.000%	1	166	-94.815%
2026-04-14	3.0000	3.0000	3.0000	3.0000	-9.091%	1	165	-95.333%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-23.256%	5	166	-95.758%
2026-04-09	4.3000	4.3000	4.3000	4.3000	-23.214%	1	166	-96.744%
2026-03-17	5.8600	5.8700	5.6000	5.6000	+12.903%	20	165	-97.500%
2026-02-17	4.9600	4.9600	4.9600	4.9600	+15.349%	1	149	-97.177%
2026-02-13	5.0000	5.0000	4.3000	4.3000	-2.494%	8	150	-96.744%
2026-02-10	4.7400	4.8000	4.4100	4.4100	-10.909%	4	150	-96.825%
2026-01-22	4.9500	4.9500	4.9500	4.9500	-20.161%	40	148	-97.172%
2026-01-21	6.2000	6.2000	6.2000	6.2000	+4.907%	10	148	-97.742%
2026-01-20	5.9100	5.9100	5.9100	5.9100	+6.679%	1	148	-97.631%
2026-01-16	5.5400	5.5400	5.5400	5.5400	-24.110%	1	150	-97.473%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-2.667%	2	150	-98.082%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+2.459%	2	148	-98.133%
2026-01-06	7.4500	7.4500	7.3200	7.3200	-14.983%	2	146	-98.087%
2025-12-30	8.5800	8.6100	8.5800	8.6100	-16.812%	2	146	-98.374%
2025-12-17	10.3500	10.3500	10.3500	10.3500	+20.349%	100	144	-98.647%
2025-12-12	8.6000	8.6000	8.6000	8.6000	+10.398%	10	208	-98.372%
2025-12-11	7.7200	7.7900	7.7200	7.7900	-1.641%	4	198	-98.203%
2025-12-10	7.9200	7.9200	7.9200	7.9200	-9.486%	1	202	-98.232%
2025-12-08	8.7500	8.7500	8.7500	8.7500	-9.794%	2	201	-98.400%
2025-12-01	9.7000	9.7000	9.7000	9.7000	-15.652%	2	203	-98.557%
2025-11-20	11.5000	11.5000	11.5000	11.5000	-2.872%	2	205	-98.783%
2025-11-19	11.8400	11.8400	11.8400	11.8400	-6.032%	2	203	-98.818%
2025-11-18	12.6000	12.6000	12.6000	12.6000	-12.803%	1	203	-98.889%
2025-11-04	14.4500	14.4500	14.4500	14.4500	-3.667%	1	202	-99.031%
2025-10-23	15.0000	15.0000	15.0000	15.0000	-0.990%	7	203	-99.067%
2025-10-22	15.1500	15.1500	15.1500	15.1500	-3.626%	1	203	-99.076%
2025-10-17	15.9200	15.9200	15.7200	15.7200	+4.452%	5	204	-99.109%
2025-10-16	15.0500	15.0500	15.0500	15.0500	-6.289%	1	207	-99.070%
2025-10-15	15.3100	16.0600	15.3100	16.0600	+0.187%	11	207	-99.128%
2025-10-14	16.0300	16.0300	16.0300	16.0300	+6.159%	1	209	-99.127%
2025-10-08	15.1000	15.1000	15.1000	15.1000	+3.780%	5	208	-99.073%
2025-10-02	14.5000	14.5500	14.5000	14.5500	-2.414%	7	208	-99.038%
2025-10-01	14.9100	14.9100	14.9100	14.9100	-8.246%	1	213	-99.061%
2025-09-25	16.0500	16.2500	16.0500	16.2500	+10.169%	4	213	-99.138%
2025-09-22	15.0000	15.0000	14.7500	14.7500	-8.214%	7	212	-99.051%
2025-09-18	16.0700	16.0700	16.0700	16.0700	-6.297%	1	217	-99.129%
2025-09-17	17.2000	17.2000	17.0000	17.1500	-9.499%	16	216	-99.184%
2025-09-16	18.9500	18.9500	18.9500	18.9500	-3.069%	1	228	-99.261%
2025-09-12	19.6500	19.6500	19.5500	19.5500	-10.115%	8	228	-99.284%
2025-09-09	21.7500	21.7500	21.7500	21.7500	-2.685%	4	232	-99.356%
2025-09-05	21.9000	22.3500	21.8900	22.3500	-4.077%	5	228	-99.374%
2025-09-02	23.3000	23.3000	23.3000	23.3000	+2.238%	8	228	-99.399%
2025-08-29	21.2500	22.7900	21.2500	22.7900	+16.098%	8	222	-99.386%
2025-08-28	19.6300	19.6300	19.6300	19.6300	-3.062%	4	222	-99.287%
2025-08-26	20.1000	20.2500	20.1000	20.2500	-2.644%	6	222	-99.309%
2025-08-19	21.2000	21.2000	20.8000	20.8000	-7.350%	2	216	-99.327%
2025-08-15	22.4500	22.4500	22.4500	22.4500	+4.419%	4	216	-99.376%
2025-08-13	21.6400	21.6500	21.5000	21.5000	-7.765%	116	213	-99.349%
2025-08-07	22.6000	23.3100	22.6000	23.3100	+6.293%	2	133	-99.399%
2025-08-01	21.9300	21.9300	21.9300	21.9300	+9.650%	1	133	-99.362%
2025-07-30	20.0000	20.0000	20.0000	20.0000	-3.985%	45	134	-99.300%
2025-07-23	20.8900	20.8900	20.8200	20.8300	-11.550%	6	134	-99.328%
2025-07-10	23.7500	23.7500	23.2400	23.5500	-22.252%	14	134	-99.406%
2025-07-01	30.2900	30.2900	30.2900	30.2900	+2.331%	1	123	-99.538%
2025-06-30	29.6000	29.6000	29.6000	29.6000	-23.927%	1	122	-99.527%
2025-06-12	38.9100	38.9100	38.9100	38.9100	-13.859%	1	122	-99.640%
2025-05-27	45.1700	45.1700	45.1700	45.1700	+7.548%	1	122	-99.690%
2025-05-13	42.0000	42.0000	42.0000	42.0000	-25.147%	1	122	-99.667%
2025-05-05	56.1100	56.1100	56.1100	56.1100	-15.433%	1	123	-99.750%
2025-04-25	67.0300	67.0300	66.3500	66.3500	-2.426%	4	122	-99.789%
2025-04-23	68.0000	68.0000	68.0000	68.0000	-17.526%	1	122	-99.794%
2025-04-21	81.5000	82.4500	81.5000	82.4500	+9.933%	16	121	-99.830%
2025-04-09	75.0000	75.0000	75.0000	75.0000	-15.455%	1	128	-99.813%
2025-04-07	94.3100	94.8500	88.7100	88.7100	+60.271%	21	128	-99.842%
2025-03-31	55.3500	55.3500	55.3500	55.3500	+19.546%	1	113	-99.747%
2025-03-24	46.3000	46.3000	46.3000	46.3000	-7.270%	2	113	-99.698%
2025-03-18	49.9300	49.9300	49.9300	49.9300	-0.220%	1	111	-99.720%
2025-03-14	50.0400	50.0400	50.0400	50.0400	+0.928%	2	111	-99.720%
2025-03-12	49.5800	49.5800	49.5800	49.5800	-4.727%	1	111	-99.718%
2025-03-11	52.0400	52.0400	52.0400	52.0400	+10.723%	1	110	-99.731%
2025-03-10	47.0000	47.0000	47.0000	47.0000	-16.236%	1	109	-99.702%
2025-03-04	55.6600	56.1100	55.6500	56.1100	+11.109%	25	108	-99.750%
2025-03-03	50.5000	50.5000	50.5000	50.5000	+9.974%	25	137	-99.723%
2025-02-27	45.2900	46.2000	45.2900	45.9200	-4.234%	20	137	-99.695%
2025-02-25	47.0000	47.9500	47.0000	47.9500	+1.374%	35	112	-99.708%
2025-02-24	47.2000	47.3000	47.2000	47.3000	+21.313%	10	112	-99.704%
2025-02-04	39.0300	39.0300	38.9900	38.9900	+11.305%	10	111	-99.641%
2025-01-31	35.0000	35.0300	35.0000	35.0300	+0.086%	4	101	-99.600%
2025-01-30	33.6000	35.0000	33.5000	35.0000	+14.641%	15	103	-99.600%
2025-01-29	30.5300	30.5300	30.5300	30.5300	-0.294%	1	114	-99.541%
2025-01-28	30.7000	30.8200	30.3200	30.6200	+4.150%	30	115	-99.543%
2025-01-27	29.4000	29.4000	29.4000	29.4000	+9.701%	1	85	-99.524%
2025-01-24	26.8000	26.8000	26.8000	26.8000	+2.761%	4	84	-99.478%
2025-01-23	26.0800	26.0800	26.0800	26.0800	-9.851%	1	82	-99.463%
2025-01-21	29.8600	29.8600	28.9300	28.9300	-28.480%	2	82	-99.516%
2025-01-13	40.4500	40.4500	40.4500	40.4500	-7.352%	1	82	-99.654%
2025-01-10	43.0000	43.6600	43.0000	43.6600	+6.100%	44	83	-99.679%
2025-01-08	41.1500	41.1500	41.1500	41.1500	-2.902%	1	82	-99.660%
2024-12-19	42.5000	42.5000	42.3800	42.3800	+5.344%	2	82	-99.670%
2024-12-18	35.9300	40.2300	35.9300	40.2300	+8.524%	17	83	-99.652%
2024-12-17	37.0700	37.0700	37.0700	37.0700	+5.793%	50	82	-99.622%
2024-12-12	35.5100	35.5100	34.9800	35.0400	+6.021%	65	82	-99.600%
2024-11-08	33.0500	33.0500	33.0500	33.0500	+8.896%	8	17	-99.576%
2024-11-07	30.3500	30.3500	30.3500	30.3500	+5.345%	2	21	-99.539%
2024-11-06	28.8100	28.8100	28.8100	28.8100	-25.843%	4	20	-99.514%
2024-11-04	38.8500	38.8500	38.8500	38.8500	+4.155%	1	16	-99.640%
2024-10-30	39.7300	39.7300	37.3000	37.3000	+0.404%	4	16	-99.625%
2024-10-25	37.1500	37.1500	37.1500	37.1500	-0.108%	2	14	-99.623%
2024-10-24	37.1900	37.1900	37.1900	37.1900	+3.019%	2	13	-99.624%
2024-10-22	36.1000	36.1000	36.1000	36.1000	+1.776%	2	11	-99.612%
2024-10-18	35.6500	35.6500	35.4700	35.4700	+4.018%	8	9	-99.605%
2024-10-11	34.1100	34.1100	34.1000	34.1000	-10.263%	6	6	-99.589%
2024-10-08	38.0000	38.0000	38.0000	38.0000	+3.009%	1	3	-99.632%
2024-09-26	36.8900	36.8900	36.8900	36.8900	-2.407%	1	2	-99.620%
2024-09-24	37.8000	37.8000	37.8000	37.8000	0.000%	1	1	-99.630%