Dark

CAT20270115P440
CAT Jan 15 2027 440.00 Put (CAT270115P00440000)
option OPRA

EOD

Sep 23, 2026

0.5300-28.378%(-0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5300	0.5300	0.5300	0.5300	-28.378%	1	373	0.000%
2026-09-22	0.7400	0.7500	0.7400	0.7400	+42.308%	20	374	-28.378%
2026-09-18	0.5500	0.5500	0.5200	0.5200	-32.468%	2	388	+1.923%
2026-09-17	0.8400	0.8600	0.7500	0.7700	-8.333%	20	387	-31.169%
2026-09-11	0.8400	0.8400	0.8400	0.8400	-2.326%	2	378	-36.905%
2026-09-10	0.8600	0.9400	0.8300	0.8600	+26.471%	12	378	-38.372%
2026-09-04	0.6800	0.6800	0.6800	0.6800	-25.275%	22	399	-22.059%
2026-08-27	0.8900	0.9700	0.8900	0.9100	-12.500%	4	399	-41.758%
2026-08-25	1.1200	1.2200	1.0400	1.0400	-0.952%	5	399	-49.038%
2026-08-24	1.0500	1.0500	1.0500	1.0500	-1.869%	2	398	-49.524%
2026-08-21	1.1300	1.6500	0.7000	1.0700	-13.008%	72	398	-50.467%
2026-08-20	1.2700	1.2700	1.1300	1.2300	+10.811%	27	388	-56.911%
2026-08-18	1.0000	1.1200	0.9600	1.1100	-3.478%	8	393	-52.252%
2026-08-17	1.1400	1.1500	1.1400	1.1500	-8.730%	2	394	-53.913%
2026-08-14	1.1900	1.3000	1.1900	1.2600	-9.353%	26	395	-57.937%
2026-08-13	1.3600	1.4600	1.3600	1.3900	+6.923%	8	395	-61.871%
2026-08-12	1.2600	1.4800	1.2600	1.3000	+62.500%	81	396	-59.231%
2026-08-04	0.8000	0.8000	0.8000	0.8000	-80.952%	3	347	-33.750%
2026-07-28	4.2000	4.2000	4.2000	4.2000	+4.738%	2	350	-87.381%
2026-07-27	4.0100	4.0100	4.0100	4.0100	+1.263%	1	350	-86.783%
2026-07-21	3.9600	3.9600	3.9600	3.9600	-8.966%	1	351	-86.616%
2026-07-17	4.3500	4.3500	4.3500	4.3500	+18.529%	2	350	-87.816%
2026-07-16	3.6700	3.6700	3.6700	3.6700	+11.550%	2	350	-85.559%
2026-07-15	3.1800	3.3100	2.9100	3.2900	+11.149%	102	350	-83.891%
2026-07-14	2.8000	3.0500	2.8000	2.9600	+3.497%	100	361	-82.095%
2026-07-09	2.8600	2.8600	2.8600	2.8600	-10.625%	3	328	-81.469%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+27.490%	1	328	-83.438%
2026-07-02	2.6700	3.0400	2.5100	2.5100	-8.727%	8	329	-78.884%
2026-07-01	2.7500	2.7500	2.7500	2.7500	+34.146%	1	329	-80.727%
2026-06-30	2.0100	2.1200	1.6100	2.0500	+7.895%	50	328	-74.146%
2026-06-22	1.9000	1.9000	1.9000	1.9000	-46.328%	1	348	-72.105%
2026-06-03	3.5400	3.5400	3.5400	3.5400	-35.753%	1	348	-85.028%
2026-05-15	5.4500	5.5400	5.4400	5.5100	+29.953%	18	348	-90.381%
2026-05-13	4.0500	4.2500	3.9000	4.2400	-3.636%	44	365	-87.500%
2026-05-06	4.3500	4.4500	4.3500	4.4000	-5.579%	11	343	-87.955%
2026-05-05	4.3000	4.6600	4.3000	4.6600	+7.126%	2	348	-88.627%
2026-05-01	2.2400	4.3500	2.2400	4.3500	-31.496%	5	349	-87.816%
2026-04-29	5.6400	6.3500	5.6400	6.3500	-5.224%	2	349	-91.654%
2026-04-28	6.7000	6.7000	6.7000	6.7000	+15.517%	1	350	-92.090%
2026-04-27	5.8000	5.8000	5.8000	5.8000	-2.192%	2	349	-90.862%
2026-04-23	5.9300	5.9300	5.9300	5.9300	-11.887%	1	349	-91.062%
2026-04-22	6.7300	6.7300	6.7300	6.7300	+14.261%	1	349	-92.125%
2026-04-21	5.8900	5.8900	5.8900	5.8900	-19.864%	1	349	-91.002%
2026-04-14	7.6000	7.6000	7.3500	7.3500	-9.035%	10	349	-92.789%
2026-04-13	8.0800	8.0800	8.0800	8.0800	+1.763%	1	349	-93.441%
2026-04-10	7.9400	7.9400	7.9400	7.9400	-7.674%	1	349	-93.325%
2026-04-09	8.6000	8.6000	8.6000	8.6000	-39.649%	1	349	-93.837%
2026-03-24	14.2000	14.2500	14.2000	14.2500	-4.040%	10	349	-96.281%
2026-03-23	14.8500	14.8500	14.8500	14.8500	-16.807%	2	340	-96.431%
2026-03-13	17.8500	17.8500	17.8500	17.8500	-9.620%	4	340	-97.031%
2026-03-09	19.7500	19.7500	19.7500	19.7500	+27.419%	6	340	-97.316%
2026-03-05	15.5000	15.5000	15.5000	15.5000	+11.032%	1	341	-96.581%
2026-01-30	14.0000	14.0000	13.9600	13.9600	-13.130%	2	340	-96.203%
2026-01-20	16.0700	16.0700	16.0700	16.0700	+2.032%	10	340	-96.702%
2026-01-15	15.6500	16.0500	15.6500	15.7500	-28.830%	57	335	-96.635%
2026-01-08	22.1000	22.3500	21.6000	22.1300	+14.072%	18	336	-97.605%
2026-01-06	19.4000	19.4000	19.4000	19.4000	+0.258%	2	345	-97.268%
2026-01-05	21.2500	21.2500	19.3500	19.3500	-12.285%	275	346	-97.261%
2026-01-02	23.7500	23.7500	22.0000	22.0600	-8.465%	27	396	-97.597%
2025-12-30	24.0000	24.1000	24.0000	24.1000	+2.991%	2	405	-97.801%
2025-12-26	23.4500	23.4500	23.4000	23.4000	-1.266%	2	404	-97.735%
2025-12-24	23.5000	23.7000	23.5000	23.7000	+3.947%	3	405	-97.764%
2025-12-23	22.8700	23.5000	22.8000	22.8000	-11.111%	48	405	-97.675%
2025-12-19	25.6000	25.6500	25.6000	25.6500	-6.557%	2	367	-97.934%
2025-12-18	27.4500	27.4500	27.4500	27.4500	+17.058%	2	368	-98.069%
2025-12-09	23.1500	23.7000	23.1500	23.4500	-4.675%	39	369	-97.740%
2025-12-08	24.6000	24.6000	24.6000	24.6000	-25.769%	1	341	-97.846%
2025-11-20	33.1400	33.1400	33.1400	33.1400	+1.191%	1	342	-98.401%
2025-11-18	32.7500	32.7500	32.7500	32.7500	+24.762%	1	342	-98.382%
2025-11-11	26.2500	26.2500	26.2500	26.2500	-5.063%	1	339	-97.981%
2025-11-03	27.5500	27.6500	27.5500	27.6500	+12.857%	4	339	-98.083%
2025-10-30	24.5000	24.9000	24.4500	24.5000	+1.449%	8	339	-97.837%
2025-10-29	25.4000	25.9000	24.1500	24.1500	-27.803%	16	339	-97.805%
2025-10-28	33.9200	33.9200	33.4500	33.4500	-2.762%	37	338	-98.416%
2025-10-27	34.1500	34.6000	33.8500	34.4000	-1.433%	22	343	-98.459%
2025-10-24	35.1500	35.1500	34.7000	34.9000	-9.468%	16	343	-98.481%
2025-10-22	38.9000	38.9000	38.2000	38.5500	+9.829%	31	350	-98.625%
2025-10-21	35.5000	35.5000	35.1000	35.1000	-5.645%	3	363	-98.490%
2025-10-17	37.7500	38.2000	37.2000	37.2000	+1.778%	33	368	-98.575%
2025-10-16	36.4000	36.7000	36.4000	36.5500	+0.137%	6	371	-98.550%
2025-10-15	36.9000	37.0500	36.5000	36.5000	-1.484%	70	370	-98.548%
2025-10-14	40.4500	40.4500	36.5700	37.0500	-5.243%	118	355	-98.570%
2025-10-13	39.4000	40.1000	39.1000	39.1000	-10.321%	70	295	-98.645%
2025-10-10	42.3000	43.8500	42.3000	43.6000	+9.273%	60	357	-98.784%
2025-10-09	39.5000	39.9000	39.4200	39.9000	+3.234%	79	301	-98.672%
2025-10-08	36.7500	39.0000	36.5900	38.6500	-4.332%	49	345	-98.629%
2025-10-07	40.4000	40.4000	40.4000	40.4000	+11.295%	11	307	-98.688%
2025-10-03	35.4500	36.3000	34.8500	36.3000	-9.701%	33	307	-98.540%
2025-09-29	39.7500	40.2000	39.7500	40.2000	+10.137%	4	274	-98.682%
2025-09-23	36.2000	36.5000	36.2000	36.5000	-11.386%	2	274	-98.548%
2025-09-19	41.1900	41.1900	41.1900	41.1900	+1.204%	1	273	-98.713%
2025-09-18	40.7000	40.7000	40.7000	40.7000	-9.856%	1	274	-98.698%
2025-09-17	45.1500	45.1500	45.1500	45.1500	-9.610%	1	274	-98.826%
2025-09-16	49.9500	49.9500	49.9500	49.9500	-0.200%	1	274	-98.939%
2025-09-15	50.1500	50.1500	50.0500	50.0500	-11.650%	6	273	-98.941%
2025-09-05	56.6500	56.6500	56.6500	56.6500	-5.347%	1	269	-99.064%
2025-09-02	59.8500	59.8500	59.8500	59.8500	+13.460%	6	268	-99.114%
2025-08-26	52.7500	52.7500	52.7500	52.7500	+4.975%	2	268	-98.995%
2025-08-22	52.8000	52.8000	50.1200	50.2500	-14.570%	16	268	-98.945%
2025-08-18	58.7700	58.9400	58.7300	58.8200	+0.034%	4	273	-99.099%
2025-08-14	59.3500	59.3500	58.8000	58.8000	+2.546%	8	275	-99.099%
2025-08-12	57.3400	57.3400	57.3400	57.3400	-5.535%	1	267	-99.076%
2025-08-11	60.3000	60.7000	60.3000	60.7000	+18.093%	8	267	-99.127%
2025-08-06	51.4000	51.4000	51.4000	51.4000	-3.655%	1	267	-98.969%
2025-08-01	53.3700	53.4300	53.3500	53.3500	+9.616%	10	266	-99.007%
2025-07-28	48.6700	48.6700	48.6700	48.6700	-16.014%	1	256	-98.911%
2025-07-22	58.7500	58.7500	57.9500	57.9500	-3.094%	4	256	-99.085%
2025-07-18	60.1500	60.3000	59.8000	59.8000	-2.938%	10	256	-99.114%
2025-07-10	61.5000	61.9500	60.4800	61.6100	-12.011%	323	256	-99.140%
2025-07-07	70.0200	70.0200	70.0200	70.0200	-0.043%	1	8	-99.243%
2025-07-01	69.9500	70.0500	69.9500	70.0500	-23.734%	2	8	-99.243%
2024-12-19	91.8500	91.8500	91.8500	91.8500	+11.712%	15	7	-99.423%
2024-12-18	82.1900	82.2200	82.1900	82.2200	-1.768%	20	17	-99.355%
2024-12-17	83.7000	83.7000	83.7000	83.7000	+2.523%	20	36	-99.367%
2024-12-16	81.6500	81.6500	81.6400	81.6400	+20.502%	20	51	-99.351%
2024-11-27	67.7500	67.7500	67.7500	67.7500	-1.968%	25	51	-99.218%
2024-11-26	69.1100	69.1100	69.1100	69.1100	+0.743%	25	51	-99.233%
2024-11-25	68.4000	68.6000	68.4000	68.6000	-12.130%	25	26	-99.227%
2024-11-13	78.0700	78.0700	78.0700	78.0700	+1.521%	1	3	-99.321%
2024-10-10	77.1000	77.1000	76.9000	76.9000	+2.098%	2	3	-99.311%
2024-10-07	75.3200	75.3200	75.3200	75.3200	-15.361%	1	2	-99.296%
2024-09-19	92.8300	92.8300	88.9900	88.9900	0.000%	2	1	-99.404%