Dark

CAT20270115P380
CAT Jan 15 2027 380.00 Put (CAT270115P00380000)
option OPRA

EOD

Sep 21, 2026

0.0500-80.000%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.0500	0.0500	0.0500	-80.000%	1	91	0.000%
2026-09-15	0.2500	0.2500	0.2500	0.2500	+400.000%	1	92	-80.000%
2026-09-08	0.2000	0.2200	0.0500	0.0500	-16.667%	20	91	0.000%
2026-09-01	0.0600	0.0600	0.0600	0.0600	-81.250%	8	102	-16.667%
2026-08-31	0.6300	0.6300	0.3100	0.3200	-21.951%	13	94	-84.375%
2026-08-26	1.4200	1.4200	0.4100	0.4100	-16.327%	9	83	-87.805%
2026-08-25	0.4500	0.5500	0.3600	0.4900	-24.615%	20	83	-89.796%
2026-08-20	0.6800	0.6800	0.6500	0.6500	+16.071%	4	83	-92.308%
2026-08-19	0.4500	0.5600	0.3900	0.5600	+21.739%	6	83	-91.071%
2026-08-17	0.4800	0.4800	0.4600	0.4600	-20.690%	2	82	-89.130%
2026-08-14	0.5500	0.6500	0.5500	0.5800	-4.918%	4	82	-91.379%
2026-08-13	0.5400	0.6600	0.5400	0.6100	-7.576%	30	81	-91.803%
2026-08-12	0.5800	0.7200	0.5700	0.6600	-1.493%	60	83	-92.424%
2026-08-11	0.7500	0.8500	0.6000	0.6700	-19.277%	20	91	-92.537%
2026-08-05	0.8000	0.8900	0.8000	0.8300	-49.390%	4	95	-93.976%
2026-08-03	1.4700	1.6500	1.4600	1.6400	-20.000%	10	96	-96.951%
2026-07-30	1.9800	2.0700	1.9700	2.0500	+2.500%	36	96	-97.561%
2026-07-29	2.0000	2.0000	2.0000	2.0000	-2.913%	2	84	-97.500%
2026-07-22	2.0600	2.0600	2.0600	2.0600	-1.435%	2	86	-97.573%
2026-07-21	2.0900	2.0900	2.0900	2.0900	+8.854%	2	88	-97.608%
2026-07-17	1.9200	1.9200	1.9200	1.9200	+3.226%	1	88	-97.396%
2026-07-16	1.5100	1.8600	1.4300	1.8600	+24.000%	21	88	-97.312%
2026-07-01	1.5000	1.5000	1.5000	1.5000	-16.667%	2	88	-96.667%
2026-06-12	1.8000	1.8000	1.8000	1.8000	-11.330%	2	88	-97.222%
2026-05-18	2.0300	2.0300	2.0300	2.0300	-20.703%	2	86	-97.537%
2026-05-07	2.5600	2.5600	2.5600	2.5600	-9.859%	9	86	-98.047%
2026-05-04	2.8400	2.8400	2.8400	2.8400	+29.091%	1	85	-98.239%
2026-04-30	3.3000	3.3000	2.2000	2.2000	-35.294%	32	85	-97.727%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-24.444%	1	105	-98.529%
2026-04-10	4.5900	4.6000	4.4900	4.5000	-33.530%	34	106	-98.889%
2026-04-01	6.7700	6.7700	6.7700	6.7700	-19.019%	1	122	-99.261%
2026-03-16	6.3000	8.3600	6.3000	8.3600	-15.127%	2	121	-99.402%
2026-03-13	9.8500	9.8500	9.8500	9.8500	+2.604%	9	121	-99.492%
2026-03-06	10.1000	10.1000	9.6000	9.6000	+26.316%	3	121	-99.479%
2026-03-03	7.6000	7.6000	7.6000	7.6000	+16.031%	1	119	-99.342%
2026-03-02	6.6700	6.6700	6.5500	6.5500	-0.758%	2	119	-99.237%
2026-02-23	6.3500	6.6300	6.3500	6.6000	-2.367%	9	120	-99.242%
2026-02-18	6.7600	6.7600	6.7600	6.7600	+4.000%	5	121	-99.260%
2026-02-17	6.8000	6.8000	6.5000	6.5000	-7.143%	7	116	-99.231%
2026-02-13	7.0000	7.0000	7.0000	7.0000	-4.110%	4	115	-99.286%
2026-02-12	5.4600	7.3000	4.6400	7.3000	+17.932%	9	115	-99.315%
2026-02-09	6.1900	6.1900	6.1900	6.1900	-3.281%	2	111	-99.192%
2026-02-06	6.4000	6.4000	6.4000	6.4000	-8.571%	1	109	-99.219%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+7.034%	10	108	-99.286%
2026-02-03	7.0000	7.0000	6.5400	6.5400	-18.250%	25	98	-99.235%
2026-01-26	8.0000	8.0000	8.0000	8.0000	0.000%	5	123	-99.375%
2026-01-22	7.9900	8.0000	7.9900	8.0000	0.000%	2	118	-99.375%
2026-01-20	8.0000	8.0000	8.0000	8.0000	-11.111%	5	117	-99.375%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-22.213%	14	112	-99.444%
2026-01-08	11.5700	11.5700	11.5700	11.5700	+4.234%	1	98	-99.568%
2026-01-07	10.0000	11.1000	10.0000	11.1000	-29.434%	19	97	-99.550%
2025-11-25	15.7200	15.7300	15.7200	15.7300	-1.688%	2	78	-99.682%
2025-11-13	16.0000	16.0000	16.0000	16.0000	+8.108%	5	78	-99.688%
2025-11-05	15.2400	15.2400	14.5500	14.8000	-10.030%	42	73	-99.662%
2025-11-04	16.4500	16.4500	16.4500	16.4500	-12.732%	1	55	-99.696%
2025-10-28	18.5000	18.9600	18.4000	18.8500	+1.344%	15	54	-99.735%
2025-10-27	19.1500	19.1500	18.6000	18.6000	-3.876%	4	52	-99.731%
2025-10-24	19.6000	19.6000	19.3500	19.3500	-6.477%	2	52	-99.742%
2025-10-23	20.5500	21.0000	20.5000	20.6900	-2.175%	32	52	-99.758%
2025-10-22	21.1000	21.4000	21.0000	21.1500	+0.714%	12	65	-99.764%
2025-10-16	21.0000	21.0000	21.0000	21.0000	-13.079%	2	66	-99.762%
2025-10-10	21.2500	24.1600	21.2500	24.1600	+11.852%	8	66	-99.793%
2025-10-07	21.6000	21.6000	21.6000	21.6000	+2.857%	5	61	-99.769%
2025-10-06	21.0000	21.0000	21.0000	21.0000	+4.426%	10	61	-99.762%
2025-10-03	20.1100	20.1100	20.1100	20.1100	-4.692%	4	51	-99.751%
2025-10-01	20.5000	21.1000	20.5000	21.1000	-2.585%	4	55	-99.763%
2025-09-29	21.6000	21.8000	21.4000	21.6600	+0.744%	6	55	-99.769%
2025-09-24	21.5000	21.5000	21.5000	21.5000	-4.867%	20	53	-99.767%
2025-09-18	22.3000	22.6000	22.2500	22.6000	-8.871%	4	53	-99.779%
2025-09-17	24.5500	24.8000	24.5500	24.8000	-6.238%	2	54	-99.798%
2025-09-16	27.0000	27.0000	26.2000	26.4500	-14.401%	5	53	-99.811%
2025-09-05	30.9000	30.9000	30.9000	30.9000	+1.812%	1	51	-99.838%
2025-08-14	32.4000	32.4000	30.3500	30.3500	-3.590%	11	50	-99.835%
2025-08-13	31.7500	31.7500	31.4700	31.4800	+7.919%	10	49	-99.841%
2025-07-23	29.1700	29.1700	29.1700	29.1700	-17.248%	1	39	-99.829%
2025-07-11	35.2500	35.2500	35.2500	35.2500	+5.856%	2	40	-99.858%
2025-07-10	33.3600	33.3600	33.3000	33.3000	-19.136%	3	40	-99.850%
2025-07-01	41.1800	41.1800	41.1800	41.1800	-3.695%	1	39	-99.879%
2025-06-27	42.7600	42.7600	42.7600	42.7600	-2.151%	1	40	-99.883%
2025-06-26	43.7000	43.7000	43.7000	43.7000	-56.322%	2	40	-99.886%
2025-04-04	99.6000	100.0500	99.6000	100.0500	+50.678%	64	40	-99.950%
2025-03-11	66.4000	66.4000	66.4000	66.4000	+7.097%	5	70	-99.925%
2025-02-27	62.0000	62.0000	62.0000	62.0000	-2.715%	5	75	-99.919%
2025-02-26	60.2000	63.7300	60.2000	63.7300	+0.094%	12	80	-99.922%
2025-02-21	63.6800	63.6800	63.6700	63.6700	+35.468%	100	92	-99.921%
2025-01-30	47.0000	47.0000	47.0000	47.0000	+28.767%	2	90	-99.894%
2025-01-23	38.4000	38.4000	36.5000	36.5000	-4.575%	35	90	-99.863%
2025-01-21	39.3000	39.3000	38.2500	38.2500	-13.851%	12	62	-99.869%
2025-01-17	44.4000	44.4000	44.4000	44.4000	-5.532%	4	62	-99.887%
2025-01-16	46.9400	47.0000	46.9400	47.0000	-2.124%	7	62	-99.894%
2025-01-15	48.0200	48.0200	48.0200	48.0200	-7.208%	1	60	-99.896%
2025-01-14	51.7500	51.7500	51.7500	51.7500	-5.514%	1	61	-99.903%
2025-01-13	55.5000	55.6500	54.7700	54.7700	-2.074%	3	60	-99.909%
2025-01-10	55.9300	55.9300	55.9300	55.9300	+3.287%	2	61	-99.911%
2024-12-31	54.1500	54.1500	54.1500	54.1500	-2.203%	1	59	-99.908%
2024-12-30	54.2700	55.3800	54.2700	55.3700	+4.472%	50	59	-99.910%
2024-12-20	53.0000	53.0000	53.0000	53.0000	-3.636%	1	30	-99.906%
2024-12-18	55.0000	55.0000	55.0000	55.0000	+8.055%	1	31	-99.909%
2024-12-17	50.9500	50.9500	50.9000	50.9000	+5.318%	2	31	-99.902%
2024-11-19	48.2500	48.3600	48.0400	48.3300	+2.394%	28	32	-99.897%
2024-11-18	47.2000	47.2000	47.2000	47.2000	-3.889%	20	32	-99.894%
2024-10-25	49.1100	49.1100	49.1100	49.1100	+5.613%	4	12	-99.898%
2024-10-18	46.5000	46.5000	46.5000	46.5000	+1.418%	8	10	-99.892%
2024-10-07	46.1000	46.1000	45.8500	45.8500	-1.228%	2	6	-99.891%
2024-09-26	46.4200	46.4200	46.4200	46.4200	-8.980%	3	5	-99.892%
2024-09-24	50.0000	51.0000	49.3400	51.0000	-5.817%	7	5	-99.902%
2024-09-19	54.1500	54.1500	54.1500	54.1500	0.000%	2	2	-99.908%