Dark

CAT20270115P430
CAT Jan 15 2027 430.00 Put (CAT270115P00430000)
option OPRA

EOD

Sep 22, 2026

0.7900+119.444%(+0.4300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.7900	0.8000	0.7900	0.7900	+119.444%	10	1,483	0.000%
2026-09-18	0.4300	0.5300	0.3600	0.3600	-28.000%	9	1,486	+119.444%
2026-09-17	0.5400	0.5400	0.4800	0.5000	-28.571%	10	1,484	+58.000%
2026-09-16	0.7000	0.7000	0.7000	0.7000	+233.333%	30	1,477	+12.857%
2026-09-15	0.2100	0.2100	0.2100	0.2100	-71.233%	1	1,477	+276.190%
2026-09-14	0.7300	0.7300	0.7300	0.7300	+15.873%	2	1,477	+8.219%
2026-09-10	0.6300	0.6300	0.5400	0.6300	+1.613%	4	1,477	+25.397%
2026-09-09	0.6500	0.6500	0.5800	0.6200	+12.727%	4	1,477	+27.419%
2026-09-04	0.5000	0.5800	0.4700	0.5500	-5.172%	132	1,443	+43.636%
2026-09-03	0.6000	0.6000	0.5800	0.5800	-20.548%	2	1,443	+36.207%
2026-08-27	0.6500	0.8300	0.6500	0.7300	-8.750%	40	1,442	+8.219%
2026-08-26	0.8000	0.8000	0.8000	0.8000	-15.789%	1	1,434	-1.250%
2026-08-25	0.9700	1.1700	0.9500	0.9500	-3.061%	26	1,433	-16.842%
2026-08-24	0.9800	0.9800	0.9800	0.9800	-8.411%	5	1,422	-19.388%
2026-08-21	1.0700	1.0700	1.0700	1.0700	-8.547%	10	1,422	-26.168%
2026-08-20	1.1900	1.1900	1.1700	1.1700	+23.158%	22	1,422	-32.479%
2026-08-18	0.8100	0.9800	0.8100	0.9500	-7.767%	10	1,422	-16.842%
2026-08-17	1.0300	1.0300	1.0300	1.0300	+1.980%	1	1,420	-23.301%
2026-08-14	1.0100	1.0100	1.0100	1.0100	-20.472%	1	1,420	-21.782%
2026-08-13	1.2000	1.3300	1.1900	1.2700	-0.781%	44	1,420	-37.795%
2026-08-12	1.2200	1.2900	1.2200	1.2800	-14.667%	10	1,398	-38.281%
2026-08-10	1.5000	1.5000	1.5000	1.5000	-19.786%	1	1,398	-47.333%
2026-08-06	1.8900	1.9100	1.8700	1.8700	+16.149%	25	1,398	-57.754%
2026-08-04	1.6100	1.6100	1.6100	1.6100	-65.000%	6	1,398	-50.932%
2026-07-29	4.8800	4.9000	4.6000	4.6000	+30.312%	22	1,393	-82.826%
2026-07-27	3.5300	3.5300	3.5300	3.5300	+2.616%	2	1,401	-77.620%
2026-07-21	3.4400	3.4400	3.4400	3.4400	-13.131%	2	1,403	-77.035%
2026-07-17	3.5000	3.9600	3.5000	3.9600	+23.364%	2	1,401	-80.051%
2026-07-16	3.2100	3.2100	3.2100	3.2100	+23.462%	1	1,402	-75.389%
2026-07-14	2.5300	2.6400	2.5300	2.6000	-7.473%	50	1,402	-69.615%
2026-07-08	2.8100	2.8100	2.8100	2.8100	+8.494%	1	1,402	-71.886%
2026-07-07	2.5900	2.5900	2.5900	2.5900	+21.596%	1	1,402	-69.498%
2026-07-06	2.1300	2.1300	2.1300	2.1300	-18.077%	1	1,403	-62.911%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+44.444%	2	1,402	-69.615%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-6.250%	1	1,402	-56.111%
2026-06-30	1.9200	1.9200	1.9200	1.9200	-31.429%	25	1,402	-58.854%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,385	-71.786%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-23.077%	1	1,384	-73.667%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+13.703%	1	1,383	-79.744%
2026-05-27	3.4300	3.4300	3.4300	3.4300	-2.000%	1	1,382	-76.968%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-9.091%	1	1,383	-77.429%
2026-05-20	3.9400	3.9400	3.8500	3.8500	-2.532%	2	1,384	-79.481%
2026-05-18	4.0000	4.0000	3.9500	3.9500	-21.937%	2	1,385	-80.000%
2026-05-15	4.9900	5.0800	4.9800	5.0600	+36.757%	18	1,385	-84.387%
2026-05-14	3.7000	3.7500	3.4500	3.7000	-1.333%	34	1,386	-78.649%
2026-05-13	3.9000	4.2500	3.5500	3.7500	-6.250%	475	1,214	-78.933%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-3.614%	39	1,214	-80.250%
2026-05-05	3.9500	4.1500	3.9500	4.1500	+1.220%	2	1,200	-80.964%
2026-05-01	4.0500	4.1000	3.6500	4.1000	-44.218%	56	1,187	-80.732%
2026-04-10	7.3500	7.3500	7.3500	7.3500	-13.428%	1	1,187	-89.252%
2026-04-09	8.4900	8.4900	8.4900	8.4900	-47.333%	1	1,188	-90.695%
2026-03-30	16.1200	16.1200	16.1200	16.1200	+26.431%	1	1,188	-95.099%
2026-03-24	12.7500	12.7500	12.7500	12.7500	+1.918%	10	1,187	-93.804%
2026-03-23	12.5100	12.5100	12.5100	12.5100	-15.758%	1	1,187	-93.685%
2026-03-19	14.8500	14.8500	14.8500	14.8500	-9.174%	1	1,188	-94.680%
2026-03-13	16.3500	16.3500	16.3500	16.3500	+16.370%	5	1,188	-95.168%
2026-03-11	14.0000	14.0500	14.0000	14.0500	-6.645%	4	1,188	-94.377%
2026-03-05	15.0500	15.0500	15.0500	15.0500	+28.085%	2	1,189	-94.751%
2026-03-04	11.2900	11.7500	11.2900	11.7500	+12.981%	3	1,189	-93.277%
2026-02-23	12.0000	12.0000	10.4000	10.4000	-7.143%	3	1,189	-92.404%
2026-02-19	11.2000	11.2000	11.2000	11.2000	+1.818%	10	1,189	-92.946%
2026-02-18	11.1000	11.1000	11.0000	11.0000	+13.872%	12	1,189	-92.818%
2026-02-10	9.6600	9.6600	9.6600	9.6600	-12.102%	1	1,189	-91.822%
2026-02-06	10.8800	10.9900	10.8000	10.9900	-18.107%	4	1,190	-92.812%
2026-02-05	13.7500	13.7500	13.4200	13.4200	+3.231%	2	1,191	-94.113%
2026-02-04	10.5400	13.2600	10.5400	13.0000	-11.263%	3	1,190	-93.923%
2026-01-26	14.6500	14.6500	14.6500	14.6500	+1.034%	2	1,190	-94.608%
2026-01-23	14.5000	14.5000	14.5000	14.5000	+0.069%	2	1,190	-94.552%
2026-01-20	14.4900	14.4900	14.4900	14.4900	-16.963%	10	1,190	-94.548%
2026-01-06	17.4500	17.4500	17.4500	17.4500	-12.750%	1	1,185	-95.473%
2026-01-02	21.5000	21.5500	20.0000	20.0000	-9.502%	76	1,185	-96.050%
2025-12-31	21.8000	22.1000	21.6900	22.1000	+1.376%	89	1,220	-96.425%
2025-12-30	21.5000	21.9500	21.5000	21.8000	-1.223%	10	1,220	-96.376%
2025-12-29	22.0000	22.2500	21.8500	22.0700	+2.413%	107	1,223	-96.420%
2025-12-26	21.5000	21.5500	21.5000	21.5500	-4.009%	2	1,232	-96.334%
2025-12-22	22.4000	22.4900	22.3300	22.4500	-7.803%	28	1,228	-96.481%
2025-12-19	24.3500	24.3500	24.3500	24.3500	+10.081%	1	1,228	-96.756%
2025-12-17	22.2000	22.4000	21.9500	22.1200	+5.333%	46	1,228	-96.429%
2025-12-16	21.1500	21.2300	20.8900	21.0000	-4.110%	62	1,230	-96.238%
2025-12-15	21.8000	21.9000	21.8000	21.9000	+21.330%	3	1,259	-96.393%
2025-12-12	18.0500	18.0500	17.9600	18.0500	-9.433%	4	1,260	-95.623%
2025-12-10	20.0000	20.1000	19.8600	19.9300	-6.212%	10	1,262	-96.036%
2025-12-09	21.0500	21.3000	20.6500	21.2500	+3.155%	152	1,266	-96.282%
2025-12-04	20.6000	20.6000	20.6000	20.6000	-1.905%	50	1,189	-96.165%
2025-12-03	21.0000	21.0000	21.0000	21.0000	-6.750%	1	1,189	-96.238%
2025-12-02	23.1500	23.1500	22.2500	22.5200	-13.716%	106	1,188	-96.492%
2025-11-24	26.2000	26.2000	26.1000	26.1000	-5.776%	2	1,144	-96.973%
2025-11-19	27.5000	27.9800	27.2000	27.7000	-3.585%	18	1,145	-97.148%
2025-11-18	28.7300	28.7300	28.7300	28.7300	-0.243%	1	1,149	-97.250%
2025-11-14	29.0200	29.1600	28.8000	28.8000	+2.674%	12	1,149	-97.257%
2025-11-13	28.0500	28.0500	28.0500	28.0500	+14.257%	50	1,151	-97.184%
2025-11-03	24.5500	24.5500	24.5500	24.5500	+5.591%	1	1,151	-96.782%
2025-10-31	23.3500	23.3700	23.2000	23.2500	+2.876%	4	1,151	-96.602%
2025-10-30	22.3900	22.8000	22.3900	22.6000	-2.249%	16	1,149	-96.504%
2025-10-29	21.9200	23.1200	21.9200	23.1200	-25.419%	4	1,148	-96.583%
2025-10-28	30.8500	31.3000	30.2500	31.0000	+1.473%	19	1,147	-97.452%
2025-10-27	31.1100	31.6000	30.4500	30.5500	-4.680%	175	1,148	-97.414%
2025-10-24	32.2000	32.3000	31.5000	32.0500	-2.731%	103	1,148	-97.535%
2025-10-23	34.3500	34.9000	32.5500	32.9500	-5.452%	214	1,132	-97.602%
2025-10-22	33.0000	35.3000	32.3500	34.8500	+7.895%	147	1,118	-97.733%
2025-10-21	32.7000	33.8500	31.4500	32.3000	+1.732%	95	1,104	-97.554%
2025-10-20	33.9500	33.9500	31.1000	31.7500	-7.164%	250	1,087	-97.512%
2025-10-17	33.0500	35.3000	33.0000	34.2000	+3.636%	126	1,196	-97.690%
2025-10-16	32.7000	33.7500	32.0000	33.0000	-1.345%	212	1,206	-97.606%
2025-10-15	32.6500	34.8500	32.3500	33.4500	-0.742%	465	1,147	-97.638%
2025-10-14	37.6000	37.6000	32.7000	33.7000	-7.034%	692	1,000	-97.656%
2025-10-13	38.8000	39.7000	35.4500	36.2500	-8.920%	333	731	-97.821%
2025-10-10	35.0000	40.1000	35.0000	39.8000	+10.864%	406	683	-98.015%
2025-10-09	36.0000	37.5500	35.4500	35.9000	-2.973%	257	491	-97.799%
2025-10-08	35.5000	37.5500	33.7500	37.0000	+0.135%	263	475	-97.865%
2025-10-07	35.2500	37.4500	34.9500	36.9500	+5.571%	152	331	-97.862%
2025-10-06	32.1000	35.3500	32.1000	35.0000	+5.740%	130	331	-97.743%
2025-10-03	32.6000	33.3500	31.8000	33.1000	-2.504%	136	227	-97.613%
2025-10-02	32.7000	34.2200	32.7000	33.9500	-2.666%	62	105	-97.673%
2025-10-01	34.5500	34.9000	34.5500	34.8800	-4.699%	64	78	-97.735%
2025-09-29	36.2000	36.6000	36.2000	36.6000	-2.452%	4	96	-97.842%
2025-09-26	37.5200	37.5200	37.5200	37.5200	+0.860%	2	94	-97.894%
2025-09-19	37.2000	37.2000	37.2000	37.2000	-1.847%	1	94	-97.876%
2025-09-18	37.8000	37.9000	37.8000	37.9000	-7.719%	2	93	-97.916%
2025-09-17	41.0700	41.0700	41.0700	41.0700	-10.717%	1	92	-98.076%
2025-09-16	47.1300	47.1300	46.0000	46.0000	+0.767%	11	92	-98.283%
2025-09-15	44.8800	45.6500	44.8800	45.6500	-11.702%	12	91	-98.269%
2025-09-05	51.7000	51.7000	51.7000	51.7000	-4.524%	1	81	-98.472%
2025-09-02	54.1500	54.1500	54.1500	54.1500	+18.724%	1	80	-98.541%
2025-08-22	47.9500	47.9500	45.5600	45.6100	+1.695%	27	79	-98.268%
2025-08-05	44.8500	45.1200	44.8500	44.8500	-4.167%	15	81	-98.239%
2025-08-04	46.8600	46.8600	45.5100	46.8000	-3.803%	40	68	-98.312%
2025-08-01	48.6100	48.8000	48.5800	48.6500	+10.068%	22	65	-98.376%
2025-07-28	44.2000	44.2000	44.2000	44.2000	-5.252%	1	59	-98.213%
2025-07-25	46.6500	46.7500	46.6500	46.6500	-24.758%	4	58	-98.307%
2025-07-02	62.0000	62.0000	62.0000	62.0000	-7.046%	1	58	-98.726%
2025-06-30	66.7000	66.7000	66.7000	66.7000	-2.471%	1	59	-98.816%
2025-06-27	68.3900	68.3900	68.3900	68.3900	-5.014%	1	59	-98.845%
2025-06-26	72.0000	72.0000	72.0000	72.0000	-5.263%	1	59	-98.903%
2025-06-24	77.1400	77.1400	76.0000	76.0000	-6.173%	2	60	-98.961%
2025-06-11	82.0000	82.0000	81.0000	81.0000	-35.510%	2	60	-99.025%
2025-04-24	125.6000	125.6000	125.6000	125.6000	-11.798%	1	62	-99.371%
2025-04-04	142.4000	142.4000	142.4000	142.4000	+43.116%	2	61	-99.445%
2025-03-03	99.5000	99.5000	99.5000	99.5000	+29.794%	1	62	-99.206%
2025-01-31	76.6600	76.6600	76.6600	76.6600	+18.157%	58	61	-98.969%
2025-01-29	64.7000	64.8800	64.7000	64.8800	-4.588%	6	61	-98.782%
2025-01-27	68.0000	68.0000	68.0000	68.0000	+17.241%	1	59	-98.838%
2025-01-23	58.0000	58.0000	58.0000	58.0000	-8.733%	1	58	-98.638%
2025-01-22	63.5000	63.5500	63.5000	63.5500	+0.873%	4	59	-98.757%
2025-01-21	65.4400	65.4400	63.0000	63.0000	-27.168%	30	59	-98.746%
2025-01-08	86.5000	86.5000	86.5000	86.5000	+3.222%	1	59	-99.087%
2024-12-24	83.8000	83.8000	83.8000	83.8000	+11.748%	1	58	-99.057%
2024-12-13	74.9900	74.9900	74.9900	74.9900	-0.013%	36	58	-98.947%
2024-12-12	73.6700	75.0000	73.6700	75.0000	+6.338%	26	74	-98.947%
2024-12-11	70.6100	70.6200	70.5300	70.5300	+1.365%	25	98	-98.880%
2024-12-10	71.0000	71.0000	69.5800	69.5800	+7.162%	26	122	-98.865%
2024-12-09	64.9300	64.9300	64.9300	64.9300	-2.930%	25	121	-98.783%
2024-12-06	66.8900	66.8900	66.8900	66.8900	-0.134%	50	121	-98.819%
2024-12-05	66.3300	66.9800	66.3300	66.9800	+4.656%	25	146	-98.821%
2024-12-04	64.0000	64.0000	64.0000	64.0000	-2.736%	25	171	-98.766%
2024-12-03	65.8000	65.8000	65.8000	65.8000	+3.949%	25	196	-98.799%
2024-12-02	63.3000	63.3000	63.3000	63.3000	+1.900%	25	221	-98.752%
2024-11-29	62.1200	62.1200	62.1200	62.1200	-0.289%	40	246	-98.728%
2024-11-27	62.3000	62.3000	62.3000	62.3000	-2.136%	25	291	-98.732%
2024-11-26	63.6600	63.6600	63.6600	63.6600	+0.808%	25	291	-98.759%
2024-11-25	62.9500	63.1500	62.9500	63.1500	-14.105%	25	316	-98.749%
2024-11-18	72.8900	73.5200	72.8900	73.5200	+0.437%	25	341	-98.925%
2024-11-15	73.2000	73.2000	73.2000	73.2000	+1.287%	50	316	-98.921%
2024-11-14	72.2700	72.2700	72.2700	72.2700	+0.417%	25	291	-98.907%
2024-11-13	71.9700	71.9700	71.9700	71.9700	+2.814%	25	266	-98.902%
2024-11-12	68.9500	70.0000	68.9500	70.0000	+4.400%	26	241	-98.871%
2024-11-11	67.0500	67.0500	67.0500	67.0500	+0.903%	25	215	-98.822%
2024-11-08	66.4500	66.4500	66.4500	66.4500	+5.059%	96	190	-98.811%
2024-11-07	63.1300	63.2500	63.1300	63.2500	+6.932%	40	142	-98.751%
2024-11-06	63.1000	63.1000	59.1500	59.1500	-22.508%	42	102	-98.664%
2024-11-05	76.3300	76.3300	76.3300	76.3300	-1.127%	20	60	-98.965%
2024-11-04	77.1900	77.2000	76.9500	77.2000	+0.981%	20	40	-98.977%
2024-11-01	76.4500	76.4500	76.4500	76.4500	-4.593%	40	21	-98.967%
2024-10-30	79.8500	80.1300	79.8500	80.1300	+10.983%	2	1	-99.014%
2024-10-28	72.5000	72.5000	72.2000	72.2000	-3.579%	2	1	-98.906%
2024-09-27	74.8800	74.8800	74.8800	74.8800	0.000%	2	1	-98.945%