Dark

CAT20270115P420
CAT Jan 15 2027 420.00 Put (CAT270115P00420000)
option OPRA

EOD

Sep 16, 2026

0.4500-16.667%(-0.0900)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4900	0.6100	0.3900	0.4500	-16.667%	16	430	0.000%
2026-09-14	0.5100	0.6100	0.4800	0.5400	-3.571%	10	427	-16.667%
2026-09-10	0.6000	0.7000	0.4800	0.5600	-15.152%	32	423	-19.643%
2026-08-27	0.6200	0.7200	0.6200	0.6600	-21.429%	12	418	-31.818%
2026-08-25	0.7800	0.8900	0.7000	0.8400	+7.692%	13	420	-46.429%
2026-08-17	0.8600	0.9100	0.7400	0.7800	-17.895%	10	428	-42.308%
2026-08-14	0.9400	0.9500	0.9400	0.9500	-14.414%	2	423	-52.632%
2026-08-13	1.0600	1.2000	1.0600	1.1100	0.000%	6	423	-59.459%
2026-08-12	1.0500	1.1300	1.0500	1.1100	-17.164%	4	421	-59.459%
2026-08-11	1.2600	1.3400	1.2600	1.3400	-2.190%	8	423	-66.418%
2026-08-05	1.3200	1.4000	1.3200	1.3700	-69.556%	16	425	-67.153%
2026-07-29	3.4800	4.5000	3.4800	4.5000	+41.509%	2	428	-90.000%
2026-07-27	3.1800	3.1800	3.1800	3.1800	+8.532%	1	428	-85.849%
2026-07-21	2.9300	2.9300	2.9300	2.9300	+17.200%	1	429	-84.642%
2026-07-14	2.2500	2.6100	2.2100	2.5000	-29.577%	266	429	-82.000%
2026-07-07	2.3400	3.5500	2.3400	3.5500	+69.048%	4	502	-87.324%
2026-07-06	2.1000	2.1000	2.1000	2.1000	-16.000%	4	503	-78.571%
2026-07-02	2.5000	2.5000	2.5000	2.5000	+25.000%	1	500	-82.000%
2026-07-01	2.0000	2.0000	2.0000	2.0000	+17.647%	4	500	-77.500%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-51.429%	1	504	-73.529%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+21.951%	5	504	-87.143%
2026-06-08	2.8700	2.8700	2.8700	2.8700	+18.595%	1	504	-84.321%
2026-06-02	2.4200	2.4200	2.4200	2.4200	-62.305%	1	504	-81.405%
2026-04-15	6.4200	6.4200	6.4200	6.4200	-41.530%	1	505	-92.991%
2026-04-02	10.6600	11.1000	10.4300	10.9800	+12.155%	14	502	-95.902%
2026-04-01	9.7500	9.7900	9.7500	9.7900	-19.091%	2	502	-95.403%
2026-03-24	12.2500	12.2500	12.1000	12.1000	-15.385%	2	502	-96.281%
2026-03-20	14.3000	14.3000	14.3000	14.3000	+51.323%	2	501	-96.853%
2026-02-09	9.4600	9.4600	9.4500	9.4500	-3.275%	3	503	-95.238%
2026-02-06	9.7700	9.7700	9.7700	9.7700	-2.979%	2	506	-95.394%
2026-02-02	10.0700	10.0700	10.0700	10.0700	-11.744%	2	506	-95.531%
2026-01-30	12.1000	12.1000	11.3600	11.4100	-9.731%	13	504	-96.056%
2026-01-15	12.6400	12.6400	12.6400	12.6400	-10.355%	1	504	-96.440%
2026-01-13	14.1500	14.1500	14.0000	14.1000	-5.051%	4	504	-96.809%
2026-01-12	14.8500	14.8500	14.8500	14.8500	-15.046%	1	505	-96.970%
2026-01-07	17.4800	17.4800	17.4800	17.4800	-10.082%	6	505	-97.426%
2025-12-24	19.0400	19.5800	19.0400	19.4400	-14.923%	204	499	-97.685%
2025-12-17	22.8500	22.8500	22.8500	22.8500	+13.682%	5	499	-98.031%
2025-12-16	20.1000	20.1000	20.1000	20.1000	+11.667%	1	499	-97.761%
2025-12-10	18.0000	18.0000	18.0000	18.0000	-5.263%	16	498	-97.500%
2025-12-08	18.9000	19.0000	18.9000	19.0000	+1.604%	12	514	-97.632%
2025-12-04	18.2500	18.7000	18.2500	18.7000	-9.002%	4	502	-97.594%
2025-12-02	20.5500	20.5500	20.5500	20.5500	-0.291%	10	500	-97.810%
2025-12-01	20.6100	20.6100	20.6100	20.6100	-6.531%	2	500	-97.817%
2025-11-26	22.0500	22.0500	22.0500	22.0500	-10.329%	1	499	-97.959%
2025-11-17	24.5900	24.5900	24.5900	24.5900	+7.709%	3	499	-98.170%
2025-11-10	22.9300	22.9300	22.8300	22.8300	+6.583%	2	496	-98.029%
2025-10-31	21.4200	21.4200	21.4200	21.4200	+2.734%	2	496	-97.899%
2025-10-30	20.7500	20.9000	20.6000	20.8500	+3.269%	10	494	-97.842%
2025-10-29	20.4000	20.4000	20.1500	20.1900	-26.848%	4	489	-97.771%
2025-10-28	27.8400	28.2500	27.5000	27.6000	-6.122%	35	488	-98.370%
2025-10-27	28.2500	29.4000	27.9500	29.4000	+1.906%	24	469	-98.469%
2025-10-24	28.5500	29.0500	28.5500	28.8500	-6.935%	41	469	-98.440%
2025-10-23	30.8000	31.2000	30.6000	31.0000	+4.202%	10	466	-98.548%
2025-10-22	29.7000	30.0000	29.3500	29.7500	+1.363%	54	461	-98.487%
2025-10-21	30.7000	30.7000	28.7500	29.3500	-4.241%	81	460	-98.467%
2025-10-16	30.1000	31.6000	28.8500	30.6500	0.000%	68	483	-98.532%
2025-10-15	30.4500	31.6500	30.3500	30.6500	-0.969%	52	477	-98.532%
2025-10-14	33.6500	33.6500	30.0500	30.9500	-5.927%	760	497	-98.546%
2025-10-13	33.9000	34.0000	32.2500	32.9000	-9.241%	147	248	-98.632%
2025-10-10	35.0500	36.4500	35.0500	36.2500	+10.015%	79	229	-98.759%
2025-10-09	33.2500	33.4000	32.7500	32.9500	-0.753%	99	196	-98.634%
2025-10-08	32.2500	33.2000	30.4500	33.2000	-0.747%	70	199	-98.645%
2025-10-07	34.3500	34.3500	33.4500	33.4500	+7.729%	43	118	-98.655%
2025-10-06	31.0500	31.0500	31.0500	31.0500	-0.161%	4	118	-98.551%
2025-10-02	31.7000	31.7000	31.1000	31.1000	-0.321%	57	118	-98.553%
2025-10-01	31.2000	31.2000	31.2000	31.2000	-5.455%	12	81	-98.558%
2025-09-29	32.8500	33.1500	32.8500	33.0000	-3.226%	6	74	-98.636%
2025-09-26	34.1000	34.1000	34.1000	34.1000	-15.906%	4	72	-98.680%
2025-09-16	40.7000	40.7000	40.5500	40.5500	-13.447%	2	68	-98.890%
2025-09-05	46.8500	46.8500	46.8500	46.8500	+6.793%	1	67	-99.039%
2025-08-26	43.8200	43.8700	43.8200	43.8700	+3.272%	10	66	-98.974%
2025-08-25	42.4800	42.4800	42.4800	42.4800	-2.345%	10	74	-98.941%
2025-08-22	43.5000	43.5000	43.5000	43.5000	-4.501%	1	64	-98.966%
2025-08-20	45.5500	45.5500	45.5500	45.5500	-6.564%	3	64	-99.012%
2025-08-14	49.0500	49.0500	48.7500	48.7500	-1.416%	6	64	-99.077%
2025-08-11	49.4500	49.4500	49.4500	49.4500	+23.163%	5	63	-99.090%
2025-07-28	40.1200	40.1500	40.1200	40.1500	-5.440%	2	58	-98.879%
2025-07-25	42.4600	42.4600	42.4600	42.4600	-3.719%	1	60	-98.940%
2025-07-23	44.1000	44.1000	44.1000	44.1000	-11.357%	1	59	-98.980%
2025-07-18	49.7500	49.7500	49.7500	49.7500	+3.066%	1	60	-99.095%
2025-07-17	48.2700	48.2700	48.2700	48.2700	-3.845%	1	60	-99.068%
2025-07-10	50.2000	50.2000	50.2000	50.2000	-17.121%	2	59	-99.104%
2025-06-30	60.5700	60.5700	60.5700	60.5700	-54.883%	1	57	-99.257%
2025-04-04	133.4500	134.2500	133.4500	134.2500	+53.710%	8	56	-99.665%
2025-02-27	87.3400	87.3400	87.3400	87.3400	+47.037%	7	56	-99.485%
2025-01-29	59.6000	59.6000	59.4000	59.4000	+10.615%	40	56	-99.242%
2025-01-23	53.7000	53.7000	53.7000	53.7000	-7.938%	2	17	-99.162%
2025-01-21	58.3600	58.3700	58.0800	58.3300	-23.230%	11	19	-99.229%
2024-12-26	75.9800	75.9800	75.9800	75.9800	+23.948%	29	18	-99.408%
2024-11-22	61.3000	61.3000	61.3000	61.3000	-9.680%	2	43	-99.266%
2024-11-18	67.1900	67.8700	67.1900	67.8700	-1.064%	25	42	-99.337%
2024-11-15	67.4500	69.1600	67.4500	68.6000	+2.895%	98	67	-99.344%
2024-11-14	66.6700	66.6700	66.6700	66.6700	+0.301%	25	51	-99.325%
2024-11-13	66.4700	66.4700	66.4700	66.4700	+4.595%	25	76	-99.323%
2024-11-12	63.5500	63.5500	63.5500	63.5500	+2.915%	25	101	-99.292%
2024-11-11	61.7500	61.7500	61.7500	61.7500	+9.292%	25	126	-99.271%
2024-11-06	56.5000	56.5000	56.5000	56.5000	-19.801%	1	151	-99.204%
2024-11-01	70.4500	70.4500	70.4500	70.4500	-4.293%	60	150	-99.361%
2024-10-31	73.6100	73.6100	73.6100	73.6100	+3.896%	30	120	-99.389%
2024-10-30	70.8500	70.8500	70.8500	70.8500	+4.176%	30	90	-99.365%
2024-10-29	68.0100	68.0100	68.0100	68.0100	+1.796%	30	64	-99.338%
2024-10-28	66.8500	66.8500	66.5000	66.8100	-3.774%	32	34	-99.326%
2024-09-27	69.4300	69.4300	69.4300	69.4300	-1.490%	2	13	-99.352%
2024-09-24	70.5200	70.7900	70.4800	70.4800	0.000%	14	13	-99.362%