Dark

CAT20270115P400
CAT Jan 15 2027 400.00 Put (CAT270115P00400000)
option OPRA

EOD

Sep 16, 2026

0.2800-24.324%(-0.0900)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3800	0.4300	0.2400	0.2800	-24.324%	16	305	0.000%
2026-09-10	0.4200	0.5500	0.3700	0.3700	-36.207%	4	302	-24.324%
2026-09-03	0.5800	0.5800	0.5800	0.5800	+9.434%	1	304	-51.724%
2026-08-24	0.5900	0.5900	0.5300	0.5300	-39.080%	2	303	-47.170%
2026-08-19	0.8700	0.8700	0.8700	0.8700	+40.323%	10	304	-67.816%
2026-08-18	0.6700	0.7900	0.6100	0.6200	+16.981%	6	304	-54.839%
2026-08-17	0.6500	0.7000	0.5300	0.5300	-17.188%	22	304	-47.170%
2026-08-14	0.6400	0.6400	0.6400	0.6400	-25.581%	1	299	-56.250%
2026-08-13	0.8600	0.8600	0.8600	0.8600	-2.273%	1	300	-67.442%
2026-08-12	0.8400	0.8800	0.8400	0.8800	-15.385%	2	300	-68.182%
2026-08-11	1.0000	1.0500	0.9500	1.0400	+4.000%	6	301	-73.077%
2026-08-10	1.0500	1.0500	1.0000	1.0000	-16.667%	2	302	-72.000%
2026-08-06	1.1600	1.3400	1.1600	1.2000	+15.385%	110	304	-76.667%
2026-08-05	1.0400	1.1700	1.0400	1.0400	+8.333%	14	301	-73.077%
2026-08-04	0.2000	1.2900	0.2000	0.9600	-49.206%	27	300	-70.833%
2026-07-31	1.8900	1.8900	1.8900	1.8900	-30.769%	1	300	-85.185%
2026-07-30	2.6900	2.7300	2.6900	2.7300	-26.016%	22	300	-89.744%
2026-07-29	3.4500	3.9500	3.3000	3.6900	+48.790%	26	280	-92.412%
2026-07-22	2.3800	2.4800	2.3800	2.4800	+8.772%	2	278	-88.710%
2026-07-21	2.3500	2.3500	2.2800	2.2800	-8.434%	6	276	-87.719%
2026-07-20	2.4900	2.4900	2.4900	2.4900	-6.742%	1	270	-88.755%
2026-07-17	2.6700	2.6700	2.6700	2.6700	-5.319%	1	271	-89.513%
2026-07-16	2.8200	2.8200	2.8200	2.8200	+48.421%	1	271	-90.071%
2026-07-15	1.9000	1.9000	1.9000	1.9000	+4.972%	2	270	-85.263%
2026-07-07	1.9100	2.0000	1.8100	1.8100	+3.429%	7	270	-84.530%
2026-07-06	1.8500	1.8500	1.7500	1.7500	-12.060%	6	274	-84.000%
2026-07-02	1.9800	1.9900	1.9800	1.9900	+10.556%	2	273	-85.930%
2026-06-26	1.8000	1.8000	1.8000	1.8000	+23.288%	10	273	-84.444%
2026-06-25	1.5000	1.5600	1.4600	1.4600	-40.408%	5	273	-80.822%
2026-06-08	2.4500	2.4500	2.4500	2.4500	+1.240%	2	272	-88.571%
2026-06-05	2.4200	2.4200	2.4200	2.4200	+0.833%	10	270	-88.430%
2026-05-29	2.4000	2.4200	2.4000	2.4000	+3.448%	10	260	-88.333%
2026-05-28	2.3200	2.3200	2.3200	2.3200	-9.728%	1	260	-87.931%
2026-05-20	2.5700	2.5700	2.5700	2.5700	+14.732%	3	261	-89.105%
2026-05-18	2.2400	2.2400	2.2400	2.2400	-25.333%	1	262	-87.500%
2026-05-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	262	-90.667%
2026-05-11	3.0000	3.0000	3.0000	3.0000	+9.890%	1	262	-90.667%
2026-05-07	2.7300	2.7300	2.7300	2.7300	+5.000%	1	262	-89.744%
2026-05-06	2.9000	2.9000	2.6000	2.6000	-13.907%	3	262	-89.231%
2026-05-04	3.0200	3.0200	3.0200	3.0200	+7.857%	1	261	-90.728%
2026-04-30	3.1400	3.1400	2.8000	2.8000	-53.566%	2	261	-90.000%
2026-04-29	6.0300	6.0300	6.0300	6.0300	+36.117%	1	261	-95.357%
2026-04-24	4.3000	4.4300	4.1000	4.4300	+3.747%	13	260	-93.679%
2026-04-21	4.2700	4.2700	4.2700	4.2700	-11.411%	5	270	-93.443%
2026-04-17	4.1700	4.8200	4.1700	4.8200	-12.364%	2	270	-94.191%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-9.390%	5	269	-94.909%
2026-04-09	6.0700	6.0700	6.0700	6.0700	-5.891%	2	269	-95.387%
2026-04-08	6.5000	6.5000	6.4500	6.4500	-34.451%	21	269	-95.659%
2026-03-31	11.2700	11.2700	9.8400	9.8400	-24.308%	2	269	-97.154%
2026-03-30	13.7500	13.7500	13.0000	13.0000	+40.541%	2	267	-97.846%
2026-03-25	9.2500	9.2500	9.2500	9.2500	-9.314%	5	266	-96.973%
2026-03-18	10.2000	10.2000	10.2000	10.2000	+7.368%	13	271	-97.255%
2026-03-17	9.5000	9.5000	9.5000	9.5000	-5.000%	1	271	-97.053%
2026-03-11	10.0000	10.0000	10.0000	10.0000	+11.111%	1	271	-97.200%
2026-03-10	9.0000	9.0000	9.0000	9.0000	-23.077%	1	271	-96.889%
2026-03-06	12.9500	12.9500	11.6700	11.7000	+13.924%	34	271	-97.607%
2026-03-05	10.5100	10.5100	10.2700	10.2700	+17.371%	8	285	-97.274%
2026-03-04	8.7500	8.7500	8.7500	8.7500	+2.339%	1	284	-96.800%
2026-02-26	8.5500	8.5500	8.5500	8.5500	-2.286%	7	284	-96.725%
2026-02-13	8.7500	8.7500	8.7500	8.7500	+26.996%	1	280	-96.800%
2026-02-12	6.8900	6.8900	6.8900	6.8900	-5.616%	2	280	-95.936%
2026-02-11	7.0000	7.3000	6.9200	7.3000	-5.806%	4	280	-96.164%
2026-02-03	8.0000	8.0000	7.7500	7.7500	-3.727%	7	281	-96.387%
2026-02-02	9.2000	9.2000	8.0500	8.0500	-5.516%	28	281	-96.522%
2026-01-29	8.5000	8.5200	8.5000	8.5200	-18.313%	7	280	-96.714%
2026-01-28	10.4300	10.4300	10.4300	10.4300	-4.749%	1	280	-97.315%
2026-01-26	10.9500	10.9500	10.9500	10.9500	-0.182%	5	279	-97.443%
2026-01-23	10.0000	10.9700	10.0000	10.9700	-1.526%	24	274	-97.448%
2026-01-21	9.9000	11.1400	9.9000	11.1400	+1.273%	33	263	-97.487%
2026-01-20	10.0000	11.0000	10.0000	11.0000	+7.843%	20	247	-97.455%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+1.493%	1	233	-97.255%
2026-01-15	10.0500	10.0500	10.0500	10.0500	-11.687%	1	233	-97.214%
2026-01-14	11.3800	11.3800	11.3800	11.3800	+0.708%	2	233	-97.540%
2026-01-13	11.1600	11.4100	11.0000	11.3000	-11.925%	4	233	-97.522%
2026-01-09	13.1500	13.1500	12.8300	12.8300	-8.357%	22	230	-97.818%
2026-01-08	14.0000	14.0000	14.0000	14.0000	-2.303%	1	230	-98.000%
2026-01-07	13.1500	14.3300	13.1500	14.3300	+6.940%	14	230	-98.046%
2026-01-06	13.4000	13.4000	13.4000	13.4000	+1.592%	10	225	-97.910%
2026-01-05	13.1900	13.1900	13.1900	13.1900	-28.895%	1	225	-97.877%
2025-12-18	18.4000	18.5500	18.4000	18.5500	-1.696%	2	225	-98.491%
2025-12-17	18.8700	18.8700	18.8700	18.8700	+16.266%	1	224	-98.516%
2025-12-15	16.4000	16.4500	16.2300	16.2300	+18.208%	33	223	-98.275%
2025-12-11	14.0000	14.0000	13.5900	13.7300	-10.261%	3	206	-97.961%
2025-12-08	15.3000	15.3000	15.3000	15.3000	+2.068%	1	208	-98.170%
2025-12-05	14.9900	14.9900	14.9900	14.9900	-15.787%	1	209	-98.132%
2025-12-01	17.3200	17.8000	17.3200	17.8000	-7.963%	2	209	-98.427%
2025-11-25	19.4400	19.4400	19.2000	19.3400	-0.309%	12	210	-98.552%
2025-11-20	19.4000	19.4000	19.4000	19.4000	-5.734%	1	204	-98.557%
2025-11-19	20.5800	20.5800	20.5800	20.5800	-7.713%	1	204	-98.639%
2025-11-18	22.3500	22.3500	22.3000	22.3000	+6.444%	2	203	-98.744%
2025-11-13	18.2300	20.9500	18.2300	20.9500	+12.513%	2	203	-98.663%
2025-11-10	20.3000	20.3000	18.6200	18.6200	-6.900%	6	203	-98.496%
2025-11-07	20.0000	20.0000	20.0000	20.0000	+10.803%	1	203	-98.600%
2025-11-03	18.0500	18.0500	18.0500	18.0500	+8.343%	1	203	-98.449%
2025-10-30	16.6600	16.6600	16.6600	16.6600	-3.252%	1	203	-98.319%
2025-10-29	17.2200	17.2200	17.2200	17.2200	-24.507%	3	203	-98.374%
2025-10-28	22.9000	23.1600	22.7500	22.8100	-1.084%	12	205	-98.772%
2025-10-27	23.3400	23.5900	23.0000	23.0600	-1.030%	18	191	-98.786%
2025-10-24	23.5000	23.5000	23.3000	23.3000	-7.393%	15	191	-98.798%
2025-10-20	25.1600	25.1600	25.1600	25.1600	-1.526%	5	191	-98.887%
2025-10-16	25.5500	25.7000	25.5500	25.5500	-1.693%	4	191	-98.904%
2025-10-15	26.1500	26.1500	25.9900	25.9900	+0.932%	5	189	-98.923%
2025-10-14	27.2500	27.2500	25.7500	25.7500	-7.540%	2	189	-98.913%
2025-10-13	29.4000	29.4000	27.8500	27.8500	-8.868%	9	189	-98.995%
2025-10-10	30.5600	30.5600	30.5600	30.5600	+11.655%	1	189	-99.084%
2025-10-09	27.3700	27.3700	27.3700	27.3700	+1.558%	10	189	-98.977%
2025-10-08	26.3000	26.9500	26.3000	26.9500	+5.479%	4	189	-98.961%
2025-10-06	25.3000	25.5500	25.3000	25.5500	+1.752%	5	188	-98.904%
2025-10-02	25.1100	25.1100	25.1100	25.1100	+0.440%	1	189	-98.885%
2025-10-01	25.0000	25.0000	25.0000	25.0000	-7.063%	5	188	-98.880%
2025-09-29	26.6000	27.0000	26.6000	26.9000	-3.411%	15	193	-98.959%
2025-09-26	27.8500	27.8500	27.8500	27.8500	-1.833%	3	190	-98.995%
2025-09-25	28.3000	28.3700	28.3000	28.3700	+4.571%	2	190	-99.013%
2025-09-23	24.3900	27.1300	24.3900	27.1300	+0.481%	11	190	-98.968%
2025-09-19	27.2500	27.2500	27.0000	27.0000	-3.743%	6	191	-98.963%
2025-09-18	27.5500	28.0500	27.5500	28.0500	-6.500%	4	191	-99.002%
2025-09-17	30.9800	30.9800	29.7000	30.0000	-8.537%	5	192	-99.067%
2025-09-16	32.8700	33.0600	32.7500	32.8000	-2.090%	49	192	-99.146%
2025-09-15	33.5500	33.5500	33.5000	33.5000	-12.987%	2	214	-99.164%
2025-09-09	38.5000	38.5000	38.5000	38.5000	0.000%	2	213	-99.273%
2025-09-05	38.5000	38.5000	38.5000	38.5000	-2.408%	1	211	-99.273%
2025-09-04	39.4500	39.4500	39.4500	39.4500	+0.051%	1	210	-99.290%
2025-09-03	39.4300	39.4300	39.4300	39.4300	-1.548%	10	209	-99.290%
2025-09-02	39.3300	40.0500	39.3200	40.0500	+18.456%	15	209	-99.301%
2025-08-25	33.8000	33.8100	33.8000	33.8100	-4.895%	2	209	-99.172%
2025-08-22	35.5500	35.5500	35.5500	35.5500	-8.846%	2	209	-99.212%
2025-08-21	39.0000	39.0000	39.0000	39.0000	-0.889%	5	207	-99.282%
2025-08-18	39.4000	39.4000	39.3500	39.3500	-4.374%	2	207	-99.288%
2025-08-15	40.9000	41.1500	40.7500	41.1500	+2.875%	22	207	-99.320%
2025-08-14	40.0500	40.0500	40.0000	40.0000	-0.917%	6	207	-99.300%
2025-08-11	38.4500	40.3700	38.4500	40.3700	+22.148%	10	201	-99.306%
2025-07-30	33.0500	33.0500	33.0500	33.0500	-5.571%	2	201	-99.153%
2025-07-29	35.0000	35.0000	35.0000	35.0000	+4.853%	1	201	-99.200%
2025-07-28	33.3800	33.3800	33.3800	33.3800	-2.965%	10	201	-99.161%
2025-07-24	34.4000	34.4000	34.4000	34.4000	-4.630%	1	201	-99.186%
2025-07-23	36.3300	36.3300	36.0700	36.0700	-12.451%	2	201	-99.224%
2025-07-21	41.2000	41.2000	41.2000	41.2000	+3.000%	1	201	-99.320%
2025-07-18	40.0000	40.0000	40.0000	40.0000	+0.730%	1	201	-99.300%
2025-07-17	39.6800	39.7100	39.3500	39.7100	-8.502%	3	201	-99.295%
2025-07-14	43.9400	43.9400	43.4000	43.4000	-1.026%	2	201	-99.355%
2025-07-11	42.9000	43.8500	42.9000	43.8500	+5.535%	3	201	-99.361%
2025-07-10	41.6000	41.6000	40.9500	41.5500	-7.254%	11	200	-99.326%
2025-07-09	44.8000	44.8000	44.8000	44.8000	-9.072%	1	193	-99.375%
2025-07-07	48.0400	49.3100	48.0400	49.2700	+7.016%	4	193	-99.432%
2025-07-03	45.8500	46.0400	45.8500	46.0400	-9.725%	3	193	-99.392%
2025-06-30	51.0000	51.0000	51.0000	51.0000	-4.512%	2	193	-99.451%
2025-06-26	53.5000	53.5000	53.4100	53.4100	-15.504%	2	193	-99.476%
2025-06-18	63.2100	63.2100	63.2100	63.2100	-9.037%	1	193	-99.557%
2025-05-30	69.4900	69.4900	69.4900	69.4900	-5.262%	4	193	-99.597%
2025-05-12	73.3500	73.3500	73.3500	73.3500	-16.648%	100	293	-99.618%
2025-05-09	88.0000	88.0000	88.0000	88.0000	-17.417%	6	212	-99.682%
2025-04-14	108.0800	108.0800	106.5600	106.5600	+36.092%	5	212	-99.737%
2025-03-14	78.3000	78.3000	78.3000	78.3000	-1.447%	2	212	-99.642%
2025-03-12	79.4500	79.4500	79.4500	79.4500	+2.516%	5	212	-99.648%
2025-03-10	77.5000	77.5000	77.5000	77.5000	+4.730%	1	217	-99.639%
2025-03-07	74.0000	74.0000	74.0000	74.0000	-9.756%	2	217	-99.622%
2025-03-05	82.0000	82.0000	82.0000	82.0000	-4.784%	1	217	-99.659%
2025-03-04	86.1200	86.1200	86.1200	86.1200	+11.772%	1	217	-99.675%
2025-02-27	74.2500	77.0500	72.9500	77.0500	+0.221%	8	217	-99.637%
2025-02-25	76.8000	76.8800	76.8000	76.8800	+1.586%	105	121	-99.636%
2025-02-21	76.0800	76.0800	75.6800	75.6800	+16.467%	32	121	-99.630%
2025-02-05	65.0300	65.0300	64.9800	64.9800	+10.604%	29	129	-99.569%
2025-01-31	58.9600	58.9600	58.5000	58.7500	+13.198%	74	158	-99.523%
2025-01-28	52.1300	52.1300	51.9000	51.9000	+0.875%	2	130	-99.461%
2025-01-27	51.0000	51.4500	51.0000	51.4500	+13.576%	19	130	-99.456%
2025-01-24	45.3000	45.3000	45.3000	45.3000	-1.200%	2	148	-99.382%
2025-01-23	45.9600	46.0000	45.8500	45.8500	-4.974%	53	148	-99.389%
2025-01-22	47.6300	48.2500	47.6300	48.2500	+1.536%	4	131	-99.420%
2025-01-21	48.1500	48.1500	46.9700	47.5200	-17.285%	27	133	-99.411%
2025-01-15	57.4500	57.4500	57.4500	57.4500	-6.661%	1	124	-99.513%
2025-01-14	61.5500	61.5500	61.5500	61.5500	-8.936%	5	125	-99.545%
2025-01-13	68.2100	68.2100	67.5800	67.5900	+5.560%	29	125	-99.586%
2024-12-26	64.0300	64.0300	64.0300	64.0300	-2.690%	29	125	-99.563%
2024-12-23	65.8000	65.8000	65.8000	65.8000	+2.016%	1	96	-99.574%
2024-12-20	63.9500	64.5000	63.9500	64.5000	+16.637%	2	96	-99.566%
2024-12-10	53.3000	55.3000	53.3000	55.3000	+14.611%	6	96	-99.494%
2024-11-26	48.2500	48.2500	48.2500	48.2500	-6.853%	1	92	-99.420%
2024-11-22	51.8000	51.8000	51.8000	51.8000	-7.862%	2	92	-99.459%
2024-11-13	56.2200	56.2200	56.2200	56.2200	+4.111%	1	92	-99.502%
2024-11-08	54.0000	54.0000	54.0000	54.0000	+15.508%	34	93	-99.481%
2024-11-06	49.6400	49.6400	46.7500	46.7500	-17.982%	8	76	-99.401%
2024-10-28	57.0000	57.0000	57.0000	57.0000	-1.893%	1	76	-99.509%
2024-10-22	58.1000	58.1000	58.1000	58.1000	+2.923%	20	75	-99.518%
2024-10-21	56.3900	56.4500	56.3900	56.4500	+0.089%	20	75	-99.504%
2024-10-18	56.4000	56.4000	56.4000	56.4000	+0.804%	40	75	-99.504%
2024-10-17	55.3800	56.0000	55.3800	55.9500	-1.963%	28	95	-99.500%
2024-10-16	57.0700	57.0700	57.0700	57.0700	-0.955%	20	87	-99.509%
2024-10-15	57.4000	57.6200	57.3800	57.6200	-1.588%	20	105	-99.514%
2024-10-14	58.5500	58.5500	58.5500	58.5500	+4.386%	1	125	-99.522%
2024-10-10	56.5000	56.5000	56.0900	56.0900	-1.596%	31	125	-99.501%
2024-10-09	57.0000	57.0000	57.0000	57.0000	-4.040%	30	94	-99.509%
2024-10-08	59.1700	59.4000	59.0800	59.4000	+8.931%	30	64	-99.529%
2024-10-07	54.8900	54.8900	54.3500	54.5300	-2.625%	33	34	-99.487%
2024-10-04	56.0000	57.0000	56.0000	56.0000	-4.274%	12	4	-99.500%
2024-09-30	58.5000	58.5000	58.5000	58.5000	+0.862%	1	3	-99.521%
2024-09-26	58.0000	58.0000	58.0000	58.0000	-14.404%	1	2	-99.517%
2024-09-19	67.7600	67.7600	67.7600	67.7600	0.000%	1	1	-99.587%