Dark

CAT20270115P470
CAT Jan 15 2027 470.00 Put (CAT270115P00470000)
option OPRA

EOD

Sep 22, 2026

0.8400-6.667%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.9200	0.9200	0.8400	0.8400	-6.667%	2	435	0.000%
2026-09-18	0.9300	1.1800	0.8800	0.9000	-15.888%	19	434	-6.667%
2026-09-17	1.2200	1.3500	1.0700	1.0700	-13.008%	45	426	-21.495%
2026-09-15	1.0800	1.4300	1.0800	1.2300	-8.209%	37	433	-31.707%
2026-09-14	1.3100	1.3700	1.1900	1.3400	+31.373%	23	438	-37.313%
2026-09-11	1.0600	1.1700	1.0200	1.0200	-28.169%	7	429	-17.647%
2026-09-10	1.2700	1.4200	1.2500	1.4200	+10.938%	12	428	-40.845%
2026-09-09	1.2700	1.3600	1.1500	1.2800	+8.475%	275	428	-34.375%
2026-09-08	1.2800	1.3000	1.0900	1.1800	+3.509%	14	398	-28.814%
2026-09-04	1.0600	1.1600	1.0400	1.1400	-26.923%	41	394	-26.316%
2026-09-02	1.5100	1.6000	1.5100	1.5600	-2.500%	7	394	-46.154%
2026-09-01	1.5500	1.6300	1.5200	1.6000	+5.263%	10	393	-47.500%
2026-08-28	1.4700	1.5800	1.4700	1.5200	+16.923%	8	393	-44.737%
2026-08-27	1.2700	1.3000	1.2300	1.3000	-15.033%	4	392	-35.385%
2026-08-26	1.5300	1.5300	1.5300	1.5300	-24.631%	1	394	-45.098%
2026-08-20	2.0300	2.0300	2.0300	2.0300	+34.437%	1	394	-58.621%
2026-08-17	1.4800	1.5300	1.4800	1.5100	-25.616%	4	393	-44.371%
2026-08-14	2.0000	2.0300	2.0000	2.0300	-9.375%	5	393	-58.621%
2026-08-13	2.1500	2.2900	2.1500	2.2400	+5.660%	12	391	-62.500%
2026-08-12	2.0900	2.3800	2.0900	2.1200	-26.897%	73	393	-60.377%
2026-08-04	2.9000	2.9000	2.9000	2.9000	-53.600%	1	405	-71.034%
2026-07-28	6.2500	6.2500	6.2500	6.2500	+21.359%	10	405	-86.560%
2026-07-07	5.1500	5.1500	5.1500	5.1500	+37.701%	10	405	-83.689%
2026-07-06	3.5000	3.7400	3.5000	3.7400	-11.584%	11	415	-77.540%
2026-07-02	4.2300	4.2300	4.2300	4.2300	+35.144%	1	421	-80.142%
2026-07-01	2.8700	3.1300	2.8700	3.1300	+9.059%	4	421	-73.163%
2026-06-29	3.2500	3.2500	2.8700	2.8700	-2.381%	11	419	-70.732%
2026-06-23	2.9400	2.9400	2.9400	2.9400	-37.447%	1	409	-71.429%
2026-06-09	4.7000	4.7000	4.7000	4.7000	-16.814%	1	408	-82.128%
2026-05-29	5.5500	5.6500	5.5500	5.6500	+3.670%	2	407	-85.133%
2026-05-13	5.4500	5.5000	5.4500	5.4500	+0.368%	6	407	-84.587%
2026-05-11	5.4300	5.4300	5.4300	5.4300	-3.552%	1	407	-84.530%
2026-05-06	5.1000	5.6300	5.1000	5.6300	-3.761%	4	407	-85.080%
2026-04-30	6.0000	6.0000	5.8500	5.8500	-33.523%	10	407	-85.641%
2026-04-24	8.8000	9.0500	8.6500	8.8000	+4.637%	34	397	-90.455%
2026-04-23	8.4100	8.4100	8.4100	8.4100	-8.587%	5	402	-90.012%
2026-04-20	9.2000	9.2000	9.2000	9.2000	-18.943%	1	407	-90.870%
2026-04-13	11.3500	11.3500	11.3500	11.3500	-0.439%	1	408	-92.599%
2026-04-09	11.1500	11.5300	11.0000	11.4000	-11.353%	140	407	-92.632%
2026-04-08	12.8600	12.8600	12.8600	12.8600	-24.575%	1	409	-93.468%
2026-04-06	17.0500	17.0500	17.0500	17.0500	-3.125%	13	409	-95.073%
2026-04-02	17.7000	17.7000	17.6000	17.6000	-26.971%	5	417	-95.227%
2026-03-30	24.4500	24.4500	24.1000	24.1000	+26.443%	48	417	-96.515%
2026-03-26	19.3000	19.3000	19.0600	19.0600	+4.725%	8	465	-95.593%
2026-03-24	18.8500	19.2000	18.2000	18.2000	-1.887%	200	465	-95.385%
2026-03-17	19.2000	19.5500	18.5500	18.5500	-19.697%	170	449	-95.472%
2026-03-12	22.0000	23.2500	22.0000	23.1000	+33.141%	12	282	-96.364%
2026-03-10	18.4700	18.4800	17.2800	17.3500	-12.063%	20	278	-95.159%
2026-03-05	18.9000	19.7300	18.9000	19.7300	+3.570%	9	295	-95.743%
2026-03-03	18.9500	19.0500	18.9500	19.0500	+23.221%	2	290	-95.591%
2026-03-02	15.4600	15.4600	15.4600	15.4600	+2.724%	1	289	-94.567%
2026-02-26	15.0500	15.0500	15.0500	15.0500	+0.200%	10	289	-94.419%
2026-02-23	15.0200	15.0200	15.0200	15.0200	-1.444%	1	289	-94.407%
2026-02-20	15.2400	15.2400	15.2400	15.2400	-0.392%	2	290	-94.488%
2026-02-18	15.3000	15.3000	15.3000	15.3000	+9.442%	2	288	-94.510%
2026-02-11	13.9800	13.9800	13.9800	13.9800	-27.188%	1	286	-93.991%
2026-02-05	19.2000	19.2000	19.2000	19.2000	+21.136%	1	285	-95.625%
2026-02-03	15.8500	15.8500	15.8500	15.8500	-6.765%	9	284	-94.700%
2026-01-29	17.0000	17.0000	17.0000	17.0000	-19.048%	10	275	-95.059%
2026-01-28	22.3000	22.3000	20.9400	21.0000	-2.778%	24	275	-96.000%
2026-01-26	21.6000	21.6000	21.6000	21.6000	-2.262%	1	279	-96.111%
2026-01-23	20.5000	22.1000	20.5000	22.1000	-3.493%	15	278	-96.199%
2026-01-21	22.9000	22.9000	22.9000	22.9000	+7.917%	4	272	-96.332%
2026-01-16	22.2500	22.2500	20.8000	21.2200	-2.212%	13	264	-96.041%
2026-01-15	21.7000	21.7000	21.7000	21.7000	-8.824%	2	264	-96.129%
2026-01-14	23.6000	24.0000	23.3100	23.8000	+5.077%	5	262	-96.471%
2026-01-13	22.6000	22.7500	22.1500	22.6500	-5.821%	294	262	-96.291%
2026-01-12	24.5500	24.5500	24.0500	24.0500	-8.381%	2	272	-96.507%
2026-01-09	26.4000	26.7200	26.2500	26.2500	-4.649%	11	272	-96.800%
2026-01-07	27.6000	27.8400	27.5300	27.5300	+4.280%	14	274	-96.949%
2026-01-05	26.6000	26.6000	26.4000	26.4000	-18.393%	2	275	-96.818%
2025-12-31	32.3500	32.3500	32.3500	32.3500	+1.252%	1	275	-97.403%
2025-12-30	31.9500	31.9500	31.9500	31.9500	+1.687%	1	275	-97.371%
2025-12-23	31.4300	31.4300	31.4200	31.4200	-0.412%	30	274	-97.327%
2025-12-22	31.5500	31.5500	31.5500	31.5500	+7.863%	30	304	-97.338%
2025-12-15	29.2500	29.2500	29.2500	29.2500	-2.695%	1	284	-97.128%
2025-12-12	26.2000	30.0600	26.0500	30.0600	+9.032%	3	283	-97.206%
2025-12-11	27.6000	27.6800	27.5500	27.5700	-6.542%	18	293	-96.953%
2025-12-05	29.5000	29.5000	29.5000	29.5000	-22.775%	175	293	-97.153%
2025-11-25	38.2000	38.2000	38.2000	38.2000	+8.523%	2	123	-97.801%
2025-11-03	35.5900	36.1500	35.2000	35.2000	+5.833%	11	122	-97.614%
2025-10-31	32.9000	33.4000	32.9000	33.2600	+2.972%	14	122	-97.474%
2025-10-30	32.3500	32.4000	32.1500	32.3000	0.000%	8	116	-97.399%
2025-10-29	32.3000	32.3000	32.3000	32.3000	-27.334%	1	115	-97.399%
2025-10-27	44.5000	44.5000	44.4500	44.4500	-9.838%	2	113	-98.110%
2025-10-22	49.3000	49.3000	49.3000	49.3000	+5.567%	1	113	-98.296%
2025-10-16	46.7000	46.7000	46.7000	46.7000	-16.533%	1	113	-98.201%
2025-10-10	55.9500	55.9500	55.9500	55.9500	+12.124%	5	113	-98.499%
2025-10-08	48.1000	50.3000	47.9500	49.9000	+0.808%	62	108	-98.317%
2025-10-02	49.5000	49.5000	49.5000	49.5000	-2.367%	1	78	-98.303%
2025-10-01	50.7000	50.7000	50.7000	50.7000	-4.967%	77	79	-98.343%
2025-09-29	53.3500	53.3500	53.3500	53.3500	+11.378%	1	15	-98.425%
2025-09-23	47.9000	47.9000	47.9000	47.9000	-39.748%	1	14	-98.246%
2025-08-11	79.5000	79.5000	79.5000	79.5000	-59.542%	14	14	-98.943%
2025-04-09	200.0000	200.0000	196.5000	196.5000	+22.506%	9	61	-99.573%
2025-04-03	161.2000	161.6000	158.4000	160.4000	+16.782%	15	61	-99.476%
2025-04-02	141.7000	141.9000	136.4900	137.3500	-1.682%	30	61	-99.388%
2025-04-01	145.6000	146.7000	139.7000	139.7000	-1.550%	25	65	-99.399%
2025-03-31	146.3000	146.3000	141.9000	141.9000	-0.281%	11	80	-99.408%
2025-03-28	136.3000	143.2000	136.3000	142.3000	+7.356%	20	91	-99.410%
2025-03-27	134.6000	134.6000	131.4000	132.5500	+1.183%	8	101	-99.366%
2025-03-26	125.8000	132.3500	125.8000	131.0000	+0.963%	12	109	-99.359%
2025-03-25	128.4900	129.8500	128.4000	129.7500	-0.689%	24	121	-99.353%
2025-03-24	130.3800	131.5000	129.4500	130.6500	-4.600%	16	139	-99.357%
2025-03-21	140.4000	140.4000	136.6500	136.9500	+4.026%	52	154	-99.387%
2025-02-27	131.0500	131.6500	131.0500	131.6500	+16.319%	6	180	-99.362%
2025-02-04	113.1800	113.1800	113.1800	113.1800	+4.458%	20	180	-99.258%
2025-02-03	108.3500	108.3500	108.3500	108.3500	+4.123%	20	160	-99.225%
2025-01-31	104.0600	104.0600	104.0600	104.0600	+1.542%	40	140	-99.193%
2025-01-30	102.4800	102.4800	102.4800	102.4800	+13.803%	20	100	-99.180%
2025-01-29	89.3300	90.0500	89.3300	90.0500	-3.245%	20	100	-99.067%
2025-01-28	94.8500	94.8500	93.0500	93.0700	-0.172%	44	80	-99.097%
2025-01-27	93.2400	93.2400	93.2300	93.2300	+13.391%	20	60	-99.099%
2025-01-24	82.2200	82.2200	82.2200	82.2200	+0.575%	40	40	-98.978%
2025-01-23	81.7500	81.7500	81.7500	81.7500	-15.765%	20	20	-98.972%
2024-10-28	97.2500	97.2500	97.0500	97.0500	0.000%	6	3	-99.134%