Dark

CAT20270115P450
CAT Jan 15 2027 450.00 Put (CAT270115P00450000)
option OPRA

EOD

Jul 29, 2026

5.64+14.868%(+0.73)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.1300	6.1300	5.6400	5.6400	+14.868%	20	232	0.000%
2026-07-17	4.9100	4.9100	4.9100	4.9100	+18.599%	1	212	+14.868%
2026-07-16	4.1400	4.1400	4.1400	4.1400	+43.750%	1	212	+36.232%
2026-07-07	2.8800	2.8800	2.8800	2.8800	-0.690%	1	211	+95.833%
2026-07-06	2.9000	2.9000	2.9000	2.9000	+8.209%	1	210	+94.483%
2026-07-02	2.6800	2.6800	2.6800	2.6800	-4.286%	1	210	+110.448%
2026-07-01	2.8000	2.8000	2.8000	2.8000	+9.375%	5	210	+101.429%
2026-06-30	2.5600	2.5600	2.5600	2.5600	+50.588%	6	209	+120.313%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-27.660%	7	212	+231.765%
2026-06-16	2.3500	2.3500	2.3500	2.3500	-53.740%	8	212	+140.000%
2026-06-10	5.0800	5.0800	5.0800	5.0800	+79.505%	1	212	+11.024%
2026-05-11	2.8300	2.8300	2.8300	2.8300	-38.478%	5	211	+99.293%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-8.730%	1	211	+22.609%
2026-05-05	4.9400	5.1600	4.8000	5.0400	+8.855%	14	211	+11.905%
2026-05-01	4.6300	4.6300	4.5500	4.6300	-26.741%	20	221	+21.814%
2026-04-29	6.3200	6.3200	6.3200	6.3200	-18.452%	2	221	-10.759%
2026-04-28	7.7500	7.7500	7.7500	7.7500	+11.191%	2	223	-27.226%
2026-04-24	6.9700	6.9700	6.9700	6.9700	-7.190%	1	223	-19.082%
2026-04-22	7.5100	7.5100	7.5100	7.5100	+13.273%	2	224	-24.900%
2026-04-21	6.6300	6.6300	6.6300	6.6300	-17.125%	2	224	-14.932%
2026-04-17	8.0000	8.0000	8.0000	8.0000	-6.323%	1	224	-29.500%
2026-04-16	8.4900	8.5400	8.4900	8.5400	+9.487%	7	224	-33.958%
2026-04-14	7.7900	7.8000	7.7000	7.8000	-19.918%	5	230	-27.692%
2026-04-09	9.6000	9.7400	9.5900	9.7400	-31.888%	3	233	-42.094%
2026-04-06	14.3000	14.6000	14.2000	14.3000	-3.378%	24	232	-60.559%
2026-04-02	14.0000	14.9100	14.0000	14.8000	-11.905%	4	224	-61.892%
2026-03-31	16.8000	16.8000	16.8000	16.8000	-2.890%	1	224	-66.429%
2026-03-27	17.1800	17.3000	17.0100	17.3000	-11.509%	12	225	-67.399%
2026-03-12	19.5000	19.5500	19.4500	19.5500	+16.369%	3	225	-71.151%
2026-03-11	16.9000	16.9000	16.8000	16.8000	-11.111%	2	222	-66.429%
2026-03-06	18.9000	18.9000	18.9000	18.9000	+14.338%	2	221	-70.159%
2026-03-05	16.5300	16.5300	16.5300	16.5300	+27.645%	8	219	-65.880%
2026-02-26	12.9500	12.9500	12.9500	12.9500	-2.264%	8	227	-56.448%
2026-02-19	13.2500	13.2500	13.2500	13.2500	+5.075%	1	219	-57.434%
2026-02-13	12.9500	12.9500	12.6100	12.6100	+15.901%	11	218	-55.274%
2026-02-12	10.8800	10.8800	10.8800	10.8800	-6.045%	20	218	-48.162%
2026-02-11	12.0000	12.0000	11.5800	11.5800	-6.838%	3	218	-51.295%
2026-02-10	12.2600	12.4900	11.9000	12.4300	-5.475%	30	216	-54.626%
2026-02-06	13.1500	13.1500	13.1500	13.1500	-18.827%	1	221	-57.110%
2026-02-05	16.2000	16.2000	16.2000	16.2000	+25.097%	1	221	-65.185%
2026-02-03	12.9500	12.9500	12.9500	12.9500	-27.451%	1	222	-56.448%
2026-01-28	17.8500	17.8500	17.8500	17.8500	-3.722%	50	221	-68.403%
2026-01-20	18.5400	18.5400	18.5400	18.5400	+11.620%	1	221	-69.579%
2026-01-15	16.6100	16.6100	16.6100	16.6100	-12.579%	1	221	-66.045%
2026-01-13	19.0500	19.2500	18.7500	19.0000	-11.422%	26	220	-70.316%
2026-01-09	21.4500	21.4500	21.4500	21.4500	-7.143%	1	207	-73.706%
2026-01-07	22.9000	23.1000	22.9000	23.1000	+7.843%	4	206	-75.584%
2026-01-06	21.4400	21.4400	21.4200	21.4200	-1.290%	7	204	-73.669%
2026-01-05	21.7500	21.7500	21.5000	21.7000	-10.736%	4	204	-74.009%
2026-01-02	24.1000	24.3100	24.1000	24.3100	-8.609%	2	202	-76.800%
2025-12-30	26.6000	26.6000	26.6000	26.6000	+5.681%	1	202	-78.797%
2025-12-23	25.7000	25.7000	25.1600	25.1700	-6.778%	80	202	-77.592%
2025-12-22	26.9900	27.0000	26.9900	27.0000	-9.396%	2	202	-79.111%
2025-12-17	29.8000	29.8000	29.8000	29.8000	+18.725%	1	201	-81.074%
2025-12-16	25.1000	25.1000	25.1000	25.1000	+1.414%	1	201	-77.530%
2025-12-12	21.5000	25.1100	21.5000	24.7500	+0.815%	55	201	-77.212%
2025-12-10	24.5500	24.5500	24.5500	24.5500	-5.395%	1	195	-77.026%
2025-12-09	25.2500	25.9500	24.7000	25.9500	-16.182%	8	195	-78.266%
2025-11-24	31.0200	31.0200	30.9600	30.9600	-3.641%	5	195	-81.783%
2025-11-20	32.1300	32.1300	32.1300	32.1300	-2.842%	5	192	-82.446%
2025-11-19	33.0700	33.0700	33.0700	33.0700	-0.481%	1	189	-82.945%
2025-11-07	33.2300	33.2300	33.2300	33.2300	+10.033%	1	189	-83.027%
2025-11-03	30.2000	30.2600	30.2000	30.2000	+4.138%	4	187	-81.325%
2025-10-31	27.5500	29.0000	27.5500	29.0000	+7.767%	12	187	-80.552%
2025-10-30	27.0500	27.3000	26.7500	26.9100	-2.145%	19	183	-79.041%
2025-10-29	27.0500	27.5500	26.5900	27.5000	-27.632%	12	177	-79.491%
2025-10-27	37.6500	38.1700	37.6000	38.0000	-8.102%	16	173	-85.158%
2025-10-22	41.3500	41.3500	41.3500	41.3500	+8.246%	1	173	-86.360%
2025-10-21	38.2000	38.2000	38.2000	38.2000	-5.911%	50	223	-85.236%
2025-10-17	40.0100	40.6000	40.0100	40.6000	+6.422%	41	173	-86.108%
2025-10-15	39.9500	40.0000	38.1500	38.1500	-10.551%	8	158	-85.216%
2025-10-08	42.3500	42.6500	42.3500	42.6500	+1.741%	2	154	-86.776%
2025-10-01	43.1700	43.1700	41.8300	41.9200	-4.292%	58	155	-86.546%
2025-09-29	43.5500	43.8000	43.5500	43.8000	+8.874%	2	163	-87.123%
2025-09-23	40.2300	40.2300	40.2300	40.2300	-5.006%	2	164	-85.981%
2025-09-22	42.3500	42.3500	42.3500	42.3500	-5.679%	2	164	-86.682%
2025-09-19	44.9000	44.9000	44.9000	44.9000	-22.251%	3	164	-87.439%
2025-08-22	57.8000	57.8000	57.7500	57.7500	-7.229%	3	161	-90.234%
2025-08-12	62.2500	62.2500	62.2500	62.2500	-6.038%	2	158	-90.940%
2025-08-11	66.2500	66.2500	66.2500	66.2500	+22.007%	3	158	-91.487%
2025-08-05	54.0300	54.5500	54.0300	54.3000	-0.768%	15	155	-89.613%
2025-08-04	56.8600	57.4700	54.7200	54.7200	+0.997%	39	156	-89.693%
2025-07-31	54.1800	54.1800	54.1800	54.1800	-5.774%	2	156	-89.590%
2025-07-24	57.4000	57.5000	57.4000	57.5000	-12.481%	2	154	-90.191%
2025-07-18	65.6500	65.7000	65.6000	65.7000	-40.027%	4	155	-91.416%
2025-05-12	109.5500	109.5500	109.5500	109.5500	-5.885%	100	156	-94.852%
2025-03-12	116.5500	116.5500	116.4000	116.4000	+1.766%	7	56	-95.155%
2025-02-25	114.3800	114.3800	114.3800	114.3800	+30.571%	5	56	-95.069%
2025-01-16	87.2800	87.6000	87.2800	87.6000	-15.534%	4	56	-93.562%
2025-01-10	103.7100	103.7100	103.7100	103.7100	+2.836%	26	56	-94.562%
2025-01-08	100.8500	100.8500	100.8500	100.8500	+2.856%	20	67	-94.408%
2025-01-07	98.0500	98.0500	98.0500	98.0500	+3.603%	20	67	-94.248%
2025-01-06	94.6300	94.6400	94.6300	94.6400	-4.452%	20	101	-94.041%
2025-01-03	99.0500	99.0500	99.0500	99.0500	+1.694%	40	101	-94.306%
2025-01-02	97.3800	97.4000	97.3800	97.4000	+1.406%	20	121	-94.209%
2024-12-31	96.0500	96.0500	96.0500	96.0500	-3.584%	20	151	-94.128%
2024-12-30	100.2300	100.2500	99.6200	99.6200	+2.616%	20	151	-94.338%
2024-12-27	97.1100	97.1400	97.0800	97.0800	+0.580%	40	162	-94.190%
2024-12-26	96.5200	96.5200	96.5200	96.5200	-1.570%	20	177	-94.157%
2024-12-24	98.0600	98.0600	98.0600	98.0600	-1.852%	20	217	-94.248%
2024-12-23	99.9100	99.9100	99.9100	99.9100	-1.304%	20	217	-94.355%
2024-12-20	101.2300	101.2300	101.2300	101.2300	+1.565%	20	237	-94.429%
2024-12-19	99.6700	99.6700	99.6700	99.6700	+9.168%	10	257	-94.341%
2024-12-17	91.6400	91.6400	91.3000	91.3000	+4.414%	4	267	-93.823%
2024-12-13	87.4400	87.4400	87.4400	87.4400	+2.090%	36	263	-93.550%
2024-12-12	85.9700	85.9700	85.6500	85.6500	+3.843%	27	245	-93.415%
2024-12-11	82.5800	82.5800	82.4800	82.4800	+1.227%	25	220	-93.162%
2024-12-10	81.4800	81.4800	81.4800	81.4800	+6.747%	25	195	-93.078%
2024-12-09	76.3300	76.3300	76.3300	76.3300	-2.690%	25	170	-92.611%
2024-12-06	78.4400	78.4400	78.4400	78.4400	+0.077%	50	145	-92.810%
2024-12-05	77.7800	78.3800	77.7800	78.3800	+4.021%	25	120	-92.804%
2024-12-04	75.3500	75.3500	75.3500	75.3500	-2.270%	25	95	-92.515%
2024-12-03	77.1000	77.1000	77.1000	77.1000	+3.769%	25	70	-92.685%
2024-12-02	74.3000	74.3000	74.3000	74.3000	+2.032%	25	45	-92.409%
2024-11-29	72.8200	72.8200	72.8200	72.8200	-24.019%	40	20	-92.255%
2024-09-19	99.6300	99.6300	95.8400	95.8400	0.000%	2	1	-94.115%