Dark

CAT20270115P360
CAT Jan 15 2027 360.00 Put (CAT270115P00360000)
option OPRA

EOD

Sep 18, 2026

0.0700-22.222%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0900	0.1400	0.0600	0.0700	-22.222%	10	238	0.000%
2026-09-17	0.0900	0.4500	0.0900	0.0900	-30.769%	4	236	-22.222%
2026-09-14	0.1400	0.1400	0.1300	0.1300	-7.143%	4	236	-46.154%
2026-09-09	0.1400	0.1400	0.1400	0.1400	0.000%	6	234	-50.000%
2026-09-08	0.1500	0.1500	0.0200	0.1400	-17.647%	22	234	-50.000%
2026-09-04	0.1700	0.1800	0.0200	0.1700	+750.000%	87	251	-58.824%
2026-09-03	0.0200	0.0200	0.0200	0.0200	-96.491%	8	251	+250.000%
2026-09-01	0.5700	0.5700	0.5700	0.5700	+7.547%	6	244	-87.719%
2026-08-31	1.8500	1.8500	0.5300	0.5300	+39.474%	19	238	-86.792%
2026-08-26	0.3800	0.3800	0.3800	0.3800	+31.034%	8	219	-81.579%
2026-08-19	0.3500	0.4200	0.2900	0.2900	-3.333%	4	219	-75.862%
2026-08-17	0.5500	0.6200	0.2300	0.3000	-28.571%	33	219	-76.667%
2026-08-14	0.4200	0.5200	0.3000	0.4200	-6.667%	6	208	-83.333%
2026-08-13	0.4700	0.5500	0.4500	0.4500	+4.651%	4	210	-84.444%
2026-08-12	0.4800	0.6100	0.4200	0.4300	-20.370%	8	209	-83.721%
2026-08-11	0.5300	0.6500	0.5300	0.5400	-11.475%	24	208	-87.037%
2026-08-10	0.6400	0.6400	0.6000	0.6100	-14.085%	3	206	-88.525%
2026-08-07	0.7000	0.7100	0.7000	0.7100	-25.263%	2	205	-90.141%
2026-07-31	0.9500	0.9500	0.9500	0.9500	-46.629%	1	205	-92.632%
2026-07-29	1.3600	1.8300	1.3600	1.7800	+23.611%	10	204	-96.067%
2026-07-16	1.2600	1.4400	1.2600	1.4400	-4.000%	4	205	-95.139%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-3.846%	1	205	-95.333%
2026-06-10	1.5600	1.5600	1.5600	1.5600	-48.000%	1	205	-95.513%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-2.280%	1	206	-97.667%
2026-04-14	3.0700	3.0700	3.0700	3.0700	-60.892%	8	206	-97.720%
2026-03-31	7.8500	7.8500	7.8500	7.8500	+26.409%	2	206	-99.108%
2026-03-24	6.2100	6.2100	6.2100	6.2100	-17.200%	1	207	-98.873%
2026-03-20	7.5000	7.5000	7.5000	7.5000	+50.000%	1	207	-99.067%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-3.661%	1	207	-98.600%
2026-02-24	5.1900	5.1900	5.1900	5.1900	+14.066%	1	207	-98.651%
2026-02-12	4.5500	4.5500	4.5500	4.5500	-2.151%	1	208	-98.462%
2026-02-11	4.6500	4.6500	4.6500	4.6500	-5.102%	2	209	-98.495%
2026-02-10	4.5700	4.9100	4.5700	4.9000	-6.130%	4	211	-98.571%
2026-02-03	5.3000	5.3000	5.2200	5.2200	-13.719%	2	212	-98.659%
2026-01-22	6.0500	6.0500	6.0500	6.0500	+0.833%	10	211	-98.843%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-7.975%	1	221	-98.833%
2026-01-13	6.5200	6.5200	6.5200	6.5200	-33.874%	1	221	-98.926%
2025-12-30	9.8600	9.8600	9.8600	9.8600	+2.708%	1	222	-99.290%
2025-12-19	9.6000	9.6000	9.6000	9.6000	-16.883%	1	221	-99.271%
2025-12-17	11.5500	11.5500	11.5500	11.5500	-10.811%	1	220	-99.394%
2025-11-13	12.9500	12.9500	12.9500	12.9500	+5.285%	1	220	-99.459%
2025-11-05	13.2000	13.2000	12.3000	12.3000	-10.219%	4	220	-99.431%
2025-11-04	13.2500	14.0300	13.1800	13.7000	-10.164%	64	218	-99.489%
2025-10-24	15.3000	15.3000	15.2500	15.2500	-6.728%	5	226	-99.541%
2025-10-21	16.3500	16.3500	16.3500	16.3500	-5.217%	1	229	-99.572%
2025-10-17	17.5500	17.6100	17.2500	17.2500	-0.289%	13	229	-99.594%
2025-10-16	16.4500	17.3000	16.4500	17.3000	-13.716%	4	229	-99.595%
2025-10-10	20.0500	20.0500	20.0500	20.0500	+8.554%	1	230	-99.651%
2025-10-09	18.4700	18.4700	18.4700	18.4700	-6.005%	3	230	-99.621%
2025-09-17	19.6000	19.6700	19.4000	19.6500	-6.429%	6	227	-99.644%
2025-09-16	21.1500	21.1500	20.8500	21.0000	-14.807%	6	225	-99.667%
2025-09-05	24.6500	24.6500	24.6500	24.6500	-2.569%	1	226	-99.716%
2025-09-04	25.3000	25.3000	25.3000	25.3000	+2.846%	1	226	-99.723%
2025-08-20	26.3000	26.4000	23.9000	24.6000	-4.836%	80	226	-99.715%
2025-08-18	25.8500	25.8500	25.8500	25.8500	+1.772%	5	200	-99.729%
2025-08-15	25.3500	25.5000	24.6500	25.4000	+1.519%	16	195	-99.724%
2025-08-12	25.0200	25.0200	25.0200	25.0200	+0.281%	1	194	-99.720%
2025-08-07	24.9500	24.9500	24.9500	24.9500	+15.509%	50	193	-99.719%
2025-07-30	21.6000	21.6000	21.6000	21.6000	-3.485%	100	193	-99.676%
2025-07-28	22.3800	22.3800	22.3800	22.3800	-4.563%	4	146	-99.687%
2025-07-23	23.4500	23.4500	23.4500	23.4500	-23.616%	4	146	-99.701%
2025-07-02	30.7000	30.7000	30.7000	30.7000	-10.023%	2	146	-99.772%
2025-06-27	33.9600	34.1300	33.6700	34.1200	-19.281%	13	146	-99.795%
2025-06-16	42.2700	42.2700	42.2700	42.2700	-31.513%	1	146	-99.834%
2025-05-05	61.7200	61.7200	61.7200	61.7200	-38.237%	1	146	-99.887%
2025-04-09	99.9300	99.9300	99.9300	99.9300	+4.803%	2	146	-99.930%
2025-04-07	95.3500	95.3500	95.3500	95.3500	+8.971%	1	146	-99.927%
2025-04-04	87.5000	87.5000	87.5000	87.5000	+26.081%	2	146	-99.920%
2025-04-03	69.4000	69.4000	69.4000	69.4000	+25.953%	1	146	-99.899%
2025-04-02	55.1000	55.1000	55.1000	55.1000	-5.812%	1	146	-99.873%
2025-03-28	56.4100	58.5000	56.4100	58.5000	+8.736%	38	145	-99.880%
2025-03-19	53.8000	53.8000	53.8000	53.8000	+3.541%	1	155	-99.870%
2025-03-17	51.9600	51.9600	51.9600	51.9600	+2.891%	2	155	-99.865%
2025-02-27	50.5000	50.5000	50.5000	50.5000	-3.901%	5	155	-99.861%
2025-02-26	52.5500	52.5500	52.5500	52.5500	-0.849%	1	160	-99.867%
2025-02-25	53.0000	53.0000	53.0000	53.0000	+0.094%	50	160	-99.868%
2025-02-21	52.9500	52.9500	52.9500	52.9500	+17.146%	18	160	-99.868%
2025-02-12	45.2000	45.2000	45.2000	45.2000	+6.478%	1	169	-99.845%
2025-02-07	42.4500	42.4500	42.4500	42.4500	+13.291%	4	168	-99.835%
2025-01-30	37.4700	37.4700	37.4700	37.4700	+27.233%	13	168	-99.813%
2025-01-23	29.1000	29.4500	29.1000	29.4500	-12.611%	20	168	-99.762%
2025-01-21	33.7000	33.7000	33.7000	33.7000	-23.773%	75	148	-99.792%
2025-01-13	44.2100	44.2100	44.2100	44.2100	-6.235%	5	126	-99.842%
2025-01-10	47.1500	47.1500	47.1500	47.1500	+3.286%	100	121	-99.852%
2025-01-08	46.8500	46.8500	45.6500	45.6500	+3.915%	3	97	-99.847%
2025-01-02	43.9200	43.9300	43.4900	43.9300	-3.810%	3	97	-99.841%
2024-12-30	44.7300	45.6700	44.7300	45.6700	+1.489%	60	96	-99.847%
2024-12-27	45.0000	45.0000	45.0000	45.0000	-1.099%	120	96	-99.844%
2024-12-19	45.5000	45.5000	45.5000	45.5000	+11.766%	25	36	-99.846%
2024-12-17	40.7100	40.7100	40.7100	40.7100	+3.325%	25	61	-99.828%
2024-12-12	39.3900	39.4100	39.3900	39.4000	+5.067%	50	36	-99.822%
2024-12-10	38.1100	38.1600	37.2800	37.5000	+13.293%	54	53	-99.813%
2024-11-25	33.1000	33.1000	33.1000	33.1000	-17.209%	2	27	-99.789%
2024-11-19	39.8100	39.9800	39.6100	39.9800	+2.988%	28	27	-99.825%
2024-11-18	38.8200	38.8200	38.8200	38.8200	-0.206%	20	27	-99.820%
2024-10-17	38.9000	38.9000	38.9000	38.9000	-2.261%	2	7	-99.820%
2024-10-04	39.8000	39.8000	39.8000	39.8000	-9.029%	2	5	-99.824%
2024-09-25	43.4500	43.7500	43.4500	43.7500	-4.392%	2	4	-99.840%
2024-09-19	45.7600	45.7600	45.7600	45.7600	-7.443%	3	3	-99.847%
2024-09-18	49.4400	49.4400	49.4400	49.4400	0.000%	3	3	-99.858%