Dark

CAT20270115P460
CAT Jan 15 2027 460.00 Put (CAT270115P00460000)
option OPRA

EOD

Sep 22, 2026

0.7600+1.333%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.7500	0.8500	0.7400	0.7600	+1.333%	12	151	0.000%
2026-09-18	0.7900	0.8500	0.7500	0.7500	-29.245%	6	146	+1.333%
2026-09-17	1.0100	1.1100	0.9800	1.0600	-9.402%	4	144	-28.302%
2026-09-16	1.0300	1.1700	1.0300	1.1700	+10.377%	4	143	-35.043%
2026-09-15	1.0400	1.1400	1.0400	1.0600	+2.913%	12	143	-28.302%
2026-09-14	1.0800	1.1700	1.0300	1.0300	-14.876%	6	141	-26.214%
2026-09-10	1.1600	1.2100	1.1600	1.2100	+14.151%	2	138	-37.190%
2026-09-09	1.0900	1.0900	1.0600	1.0600	+16.484%	4	137	-28.302%
2026-09-08	1.0600	1.0600	0.9100	0.9100	+3.409%	2	138	-16.484%
2026-09-04	0.8500	0.9500	0.8300	0.8800	-31.783%	16	141	-13.636%
2026-08-28	1.2500	1.3800	1.2500	1.2900	+3.200%	18	141	-41.085%
2026-08-27	1.2100	1.3100	1.1900	1.2500	-11.348%	58	138	-39.200%
2026-08-25	1.2000	1.4100	1.2000	1.4100	-0.704%	3	119	-46.099%
2026-08-24	1.3800	1.4200	1.3800	1.4200	-2.069%	2	122	-46.479%
2026-08-21	1.4400	1.5100	1.3900	1.4500	-18.079%	40	122	-47.586%
2026-08-20	1.6400	1.7700	1.6400	1.7700	+29.197%	4	116	-57.062%
2026-08-18	1.3700	1.3700	1.3700	1.3700	-8.667%	3	115	-44.526%
2026-08-17	1.4700	1.5300	1.4700	1.5000	-9.639%	8	118	-49.333%
2026-08-14	1.6100	1.7000	1.6100	1.6600	-9.290%	30	115	-54.217%
2026-08-13	1.7100	1.8300	1.7100	1.8300	-6.154%	10	103	-58.470%
2026-08-12	1.9200	1.9800	1.9100	1.9500	-45.225%	8	103	-61.026%
2026-08-04	3.5600	3.5600	3.5600	3.5600	-6.316%	2	104	-78.652%
2026-07-13	3.8000	3.8000	3.8000	3.8000	+16.564%	3	102	-80.000%
2026-07-06	3.2600	3.2600	3.2600	3.2600	-5.507%	2	102	-76.687%
2026-07-02	3.4500	3.4500	3.4500	3.4500	+33.205%	2	104	-77.971%
2026-07-01	2.2800	2.5900	2.2800	2.5900	+19.907%	2	104	-70.656%
2026-06-30	2.1600	2.1600	2.1600	2.1600	-18.491%	1	103	-64.815%
2026-06-18	2.6500	2.6500	2.6500	2.6500	-11.074%	3	103	-71.321%
2026-06-17	2.9800	2.9800	2.9800	2.9800	-6.875%	2	103	-74.497%
2026-06-16	3.4000	3.4000	2.7800	3.2000	-27.273%	5	103	-76.250%
2026-06-01	4.1500	4.4000	4.1500	4.4000	-11.111%	5	103	-82.727%
2026-05-14	4.9000	4.9500	4.9000	4.9500	-1.980%	2	107	-84.646%
2026-05-13	4.9500	5.1500	4.9400	5.0500	+6.540%	10	108	-84.950%
2026-05-11	4.7400	4.7400	4.7400	4.7400	-12.868%	1	108	-83.966%
2026-05-06	5.4400	5.4400	5.4400	5.4400	-23.596%	2	109	-86.029%
2026-04-29	7.1200	7.1200	7.1200	7.1200	-19.274%	1	109	-89.326%
2026-04-28	8.8200	8.8200	8.8200	8.8200	+12.357%	1	109	-91.383%
2026-04-24	7.9000	8.1500	7.7500	7.8500	+3.154%	11	108	-90.318%
2026-04-23	7.6100	7.6100	7.6100	7.6100	-9.834%	5	108	-90.013%
2026-04-22	8.4400	8.4400	8.4400	8.4400	+14.208%	1	112	-90.995%
2026-04-21	8.0300	8.0300	7.3900	7.3900	-30.675%	2	111	-89.716%
2026-04-09	9.9500	10.6600	9.9500	10.6600	-25.088%	3	111	-92.871%
2026-04-01	14.2300	14.2300	14.2300	14.2300	-25.105%	1	113	-94.659%
2026-03-27	18.8000	19.0000	18.7600	19.0000	+13.095%	13	113	-96.000%
2026-03-24	16.8000	16.8000	16.8000	16.8000	-14.721%	7	110	-95.476%
2026-03-20	19.7000	19.7000	19.7000	19.7000	+12.251%	1	103	-96.142%
2026-03-17	17.5500	17.5500	17.5500	17.5500	-17.606%	1	103	-95.670%
2026-03-12	21.3000	21.3000	21.3000	21.3000	+3.148%	2	103	-96.432%
2026-03-06	20.6500	20.6500	20.6500	20.6500	+12.228%	1	103	-96.320%
2026-03-05	18.4000	18.4000	18.4000	18.4000	+53.333%	1	103	-95.870%
2026-02-11	12.0000	12.0000	12.0000	12.0000	-17.241%	1	102	-93.667%
2026-02-06	15.0000	15.0000	14.5000	14.5000	-17.614%	15	103	-94.759%
2026-02-05	17.6000	17.6000	17.6000	17.6000	+2.326%	1	108	-95.682%
2026-01-29	17.2000	17.2000	17.2000	17.2000	-10.089%	1	107	-95.581%
2026-01-27	19.1300	19.1300	19.1300	19.1300	-6.455%	2	106	-96.027%
2026-01-23	20.2000	20.4500	20.2000	20.4500	-5.543%	14	107	-96.284%
2026-01-14	21.6500	21.6500	21.6500	21.6500	-2.697%	1	107	-96.490%
2026-01-12	22.9400	22.9400	22.1500	22.2500	-9.184%	10	106	-96.584%
2026-01-07	24.6000	25.2500	24.5000	24.5000	-17.369%	17	107	-96.898%
2025-12-31	29.6500	29.6500	29.6500	29.6500	+1.715%	1	103	-97.437%
2025-12-30	28.2400	29.1500	28.1900	29.1500	+1.923%	3	103	-97.393%
2025-12-26	28.8500	28.8500	28.6000	28.6000	+1.311%	20	102	-97.343%
2025-12-23	28.0800	28.2300	28.0800	28.2300	-14.584%	70	95	-97.308%
2025-12-17	29.2000	33.0500	29.2000	33.0500	+24.717%	2	60	-97.700%
2025-12-05	26.5000	26.5000	26.5000	26.5000	-11.755%	1	60	-97.132%
2025-12-01	30.0300	30.0300	30.0300	30.0300	-14.200%	1	60	-97.469%
2025-11-25	35.0000	35.0000	35.0000	35.0000	+13.821%	5	59	-97.829%
2025-11-12	30.7500	30.7500	30.7500	30.7500	-3.302%	3	54	-97.528%
2025-11-03	32.7500	33.0500	31.8000	31.8000	+4.092%	19	53	-97.610%
2025-10-31	30.5900	30.7500	30.3500	30.5500	+2.174%	14	53	-97.512%
2025-10-30	29.3500	29.9000	29.2000	29.9000	+1.701%	22	52	-97.458%
2025-10-29	29.0000	29.6500	28.6900	29.4000	-27.941%	23	44	-97.415%
2025-10-27	40.8000	40.8000	40.8000	40.8000	-2.741%	4	40	-98.137%
2025-10-21	42.1500	42.1500	41.9500	41.9500	-4.333%	2	40	-98.188%
2025-10-20	43.8500	43.8500	43.8500	43.8500	+3.566%	2	40	-98.267%
2025-10-16	42.3400	42.3400	42.3400	42.3400	-1.945%	10	38	-98.205%
2025-10-15	43.1800	43.1800	43.1800	43.1800	-7.040%	1	28	-98.240%
2025-10-13	47.0500	47.0500	46.3000	46.4500	-10.242%	22	29	-98.364%
2025-10-10	51.7500	51.7500	51.7500	51.7500	+12.942%	5	31	-98.531%
2025-10-01	45.9500	46.1800	45.7000	45.8200	-4.938%	25	30	-98.341%
2025-09-29	48.0500	48.2000	48.0500	48.2000	-5.249%	2	34	-98.423%
2025-09-25	50.8700	50.8700	50.8700	50.8700	+15.930%	1	34	-98.506%
2025-09-23	43.8500	43.8800	43.8500	43.8800	-11.084%	2	34	-98.268%
2025-09-19	49.3500	49.3500	49.3500	49.3500	+0.817%	1	34	-98.460%
2025-09-18	48.1000	48.9500	48.1000	48.9500	-9.770%	4	33	-98.447%
2025-09-17	56.3300	56.3300	53.9500	54.2500	-12.146%	3	29	-98.599%
2025-08-25	61.4000	61.7500	61.4000	61.7500	+2.831%	4	27	-98.769%
2025-08-22	60.3000	60.3000	59.6500	60.0500	-14.239%	6	26	-98.734%
2025-08-12	70.0200	70.0200	70.0200	70.0200	+13.301%	1	30	-98.915%
2025-08-06	61.2400	62.6500	60.9600	61.8000	+4.304%	12	30	-98.770%
2025-08-05	59.5500	59.5500	59.2000	59.2500	-6.693%	13	24	-98.717%
2025-08-01	63.5000	63.5000	63.5000	63.5000	+8.177%	6	17	-98.803%
2025-07-31	58.7000	58.7000	58.7000	58.7000	-5.093%	1	11	-98.705%
2025-07-29	61.8500	61.8500	61.8500	61.8500	-11.580%	1	11	-98.771%
2025-07-21	69.9500	69.9500	69.9500	69.9500	-60.422%	4	10	-98.914%
2025-04-21	174.9000	177.5000	174.8000	176.7400	-6.437%	18	66	-99.570%
2025-04-09	188.6000	190.1000	188.5000	188.9000	+9.444%	30	163	-99.598%
2025-04-04	173.2000	179.5000	171.5500	172.6000	+28.854%	130	168	-99.560%
2025-03-31	139.2000	139.2000	133.9500	133.9500	+9.984%	3	185	-99.433%
2025-02-27	121.6000	121.8600	121.3800	121.7900	+15.737%	44	188	-99.376%
2025-02-04	105.2300	105.2300	105.2300	105.2300	+4.602%	20	194	-99.278%
2025-02-03	100.6000	100.6000	100.6000	100.6000	+4.184%	20	214	-99.245%
2025-01-31	96.5600	96.5600	96.5600	96.5600	+1.503%	40	234	-99.213%
2025-01-30	95.1300	95.1300	95.1300	95.1300	+14.822%	20	238	-99.201%
2025-01-29	82.3400	83.4500	81.9000	82.8500	-3.584%	66	238	-99.083%
2025-01-28	87.8500	87.8500	85.9300	85.9300	-0.567%	39	276	-99.116%
2025-01-27	86.4400	86.4400	86.4200	86.4200	+13.755%	20	296	-99.121%
2025-01-24	75.9700	75.9700	75.9700	75.9700	+0.556%	40	298	-99.000%
2025-01-23	75.6000	76.3100	75.1400	75.5500	-6.958%	72	318	-98.994%
2025-01-22	81.1500	81.2000	81.1500	81.2000	-27.214%	2	338	-99.064%
2025-01-10	111.5600	111.5600	111.5600	111.5600	+2.868%	26	338	-99.319%
2025-01-08	108.4500	108.4500	108.4500	108.4500	+2.796%	20	305	-99.299%
2025-01-07	105.5000	105.5000	105.5000	105.5000	+3.523%	20	305	-99.280%
2025-01-06	101.9000	101.9100	101.8900	101.9100	-4.355%	20	265	-99.254%
2025-01-03	106.5500	106.5500	106.5500	106.5500	+1.748%	40	265	-99.287%
2025-01-02	104.7300	104.7400	104.7200	104.7200	+1.277%	20	245	-99.274%
2024-12-31	103.4000	103.4000	103.4000	103.4000	-3.482%	20	205	-99.265%
2024-12-30	107.7300	107.7300	107.1300	107.1300	+2.635%	20	205	-99.291%
2024-12-27	104.4700	104.4700	104.3800	104.3800	+0.491%	40	185	-99.272%
2024-12-26	103.8700	103.8700	103.8700	103.8700	-1.461%	20	165	-99.268%
2024-12-24	105.4100	105.4100	105.4100	105.4100	-1.771%	20	125	-99.279%
2024-12-23	107.3100	107.3100	107.3100	107.3100	-1.215%	20	125	-99.292%
2024-12-20	108.6300	108.6300	108.6300	108.6300	+1.457%	20	105	-99.300%
2024-12-19	106.3000	107.0700	106.3000	107.0700	+11.974%	25	85	-99.290%
2024-12-18	95.5900	95.6200	95.5900	95.6200	-1.727%	20	60	-99.205%
2024-12-17	97.3000	97.3000	97.3000	97.3000	+2.432%	20	40	-99.219%
2024-12-16	95.0000	95.0000	94.9900	94.9900	+19.259%	20	2	-99.200%
2024-11-07	80.1000	80.1000	79.6500	79.6500	-12.231%	2	2	-99.046%
2024-10-28	90.7500	90.7500	90.7500	90.7500	0.000%	2	1	-99.163%