Dark

CAT20270115P480
CAT Jan 15 2027 480.00 Put (CAT270115P00480000)
option OPRA

EOD

Jul 29, 2026

7.20+2.128%(+0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	7.0000	7.2000	7.0000	7.2000	+2.128%	8	1,656	0.000%
2026-07-28	7.1500	7.1500	7.0500	7.0500	+17.500%	10	1,654	+2.128%
2026-07-27	6.0000	6.0000	6.0000	6.0000	-5.808%	3	1,657	+20.000%
2026-07-22	6.0500	6.3700	6.0500	6.3700	+1.111%	14	1,654	+13.030%
2026-07-17	5.8000	6.3000	5.8000	6.3000	+7.692%	13	1,667	+14.286%
2026-07-16	5.8500	5.8500	5.8500	5.8500	+9.346%	6	1,677	+23.077%
2026-07-15	5.0000	5.3500	5.0000	5.3500	+16.304%	3	1,677	+34.579%
2026-07-14	4.6800	4.7300	4.3000	4.6000	-6.122%	86	1,677	+56.522%
2026-07-13	4.5300	4.9000	4.5300	4.9000	+16.667%	90	1,749	+46.939%
2026-07-10	4.3500	4.5000	4.2000	4.2000	-12.500%	13	1,809	+71.429%
2026-07-07	4.7500	5.1900	4.7300	4.8000	+20.000%	26	1,804	+50.000%
2026-07-06	4.0000	4.6900	3.8900	4.0000	-10.112%	38	1,804	+80.000%
2026-07-02	3.8000	4.4500	3.8000	4.4500	+16.798%	48	1,835	+61.798%
2026-07-01	3.3600	3.8100	3.2000	3.8100	+32.292%	23	1,835	+88.976%
2026-06-30	2.4400	2.8800	2.4400	2.8800	-15.543%	12	1,845	+150.000%
2026-06-29	3.4100	3.4100	3.4100	3.4100	+1.488%	2	1,845	+111.144%
2026-06-26	2.8500	3.4400	2.8500	3.3600	-27.430%	4	1,845	+114.286%
2026-06-25	4.6300	4.6300	4.6300	4.6300	+62.456%	10	1,845	+55.508%
2026-06-23	2.8500	2.8500	2.8500	2.8500	-3.061%	2	1,835	+152.632%
2026-06-22	3.1000	3.3900	2.9400	2.9400	-13.529%	47	1,833	+144.898%
2026-06-18	3.7300	3.7500	3.1000	3.4000	-11.688%	100	1,820	+111.765%
2026-06-16	3.9300	3.9300	3.8500	3.8500	-4.938%	2	1,820	+87.013%
2026-06-15	4.0500	4.0500	4.0500	4.0500	-38.168%	1	1,819	+77.778%
2026-06-11	6.5100	6.5500	6.5100	6.5500	+8.804%	7	1,819	+9.924%
2026-06-08	5.2500	6.0500	5.2500	6.0200	+8.468%	18	1,814	+19.601%
2026-06-05	4.8000	5.5500	4.8000	5.5500	-5.128%	18	1,827	+29.730%
2026-06-04	6.2000	6.2000	5.8500	5.8500	+25.806%	14	1,817	+23.077%
2026-06-03	5.2700	5.2700	4.6500	4.6500	-14.679%	20	1,803	+54.839%
2026-06-02	5.7000	5.8500	5.4500	5.4500	-11.382%	7	1,783	+32.110%
2026-06-01	6.1500	6.1500	6.1500	6.1500	+7.143%	4	1,783	+17.073%
2026-05-26	6.1800	6.1800	5.7400	5.7400	-2.712%	5	1,787	+25.436%
2026-05-22	6.0000	6.0000	5.9000	5.9000	-9.924%	2	1,788	+22.034%
2026-05-21	6.4900	6.7000	6.2500	6.5500	-10.274%	22	1,794	+9.924%
2026-05-20	6.2100	7.4500	6.0600	7.3000	+7.353%	22	1,794	-1.370%
2026-05-18	6.7500	6.8000	6.7500	6.8000	+5.100%	50	1,817	+5.882%
2026-05-15	7.3000	7.7500	6.4700	6.4700	+9.661%	51	1,817	+11.283%
2026-05-14	5.9500	6.5000	5.8000	5.9000	-0.840%	30	1,817	+22.034%
2026-05-13	6.0000	6.6500	5.8500	5.9500	-17.361%	540	1,940	+21.008%
2026-05-12	7.2000	7.2000	7.2000	7.2000	+21.827%	20	1,940	0.000%
2026-05-11	5.9100	5.9100	5.9100	5.9100	-9.217%	1	1,940	+21.827%
2026-05-08	6.5000	6.5100	6.5000	6.5100	+5.000%	4	1,940	+10.599%
2026-05-07	6.1300	6.2000	5.3000	6.2000	-7.738%	52	1,944	+16.129%
2026-05-05	7.2000	7.2000	6.6200	6.7200	-4.410%	52	1,946	+7.143%
2026-05-04	6.5700	7.3800	6.4200	7.0300	-16.010%	50	1,956	+2.418%
2026-05-01	6.9500	8.3700	6.9200	8.3700	+22.190%	30	1,900	-13.978%
2026-04-30	6.6100	6.8500	6.6100	6.8500	-30.457%	10	1,900	+5.109%
2026-04-29	10.4000	10.4000	8.6500	9.8500	+7.065%	117	1,904	-26.904%
2026-04-28	9.1400	9.9700	9.1400	9.2000	-0.648%	21	1,905	-21.739%
2026-04-27	9.3000	9.3000	9.2500	9.2600	-5.220%	40	1,925	-22.246%
2026-04-24	10.7500	10.7500	9.6000	9.7700	+4.492%	29	1,925	-26.305%
2026-04-23	9.3000	9.4000	9.3000	9.3500	-5.936%	24	1,930	-22.995%
2026-04-22	10.0300	10.0300	9.9400	9.9400	+2.474%	20	1,909	-27.565%
2026-04-21	9.7700	9.7700	9.7000	9.7000	-3.194%	2	1,899	-25.773%
2026-04-20	9.9600	10.0400	9.9600	10.0200	-1.281%	50	1,899	-28.144%
2026-04-17	10.0200	10.4500	10.0200	10.1500	-14.634%	12	1,889	-29.064%
2026-04-16	12.0500	12.5000	11.7500	11.8900	-0.917%	13	1,878	-39.445%
2026-04-15	11.9800	12.0500	11.9800	12.0000	+12.888%	40	1,879	-40.000%
2026-04-14	10.6300	10.6300	10.6300	10.6300	-11.857%	1	1,909	-32.267%
2026-04-13	12.3000	12.3000	12.0600	12.0600	+1.686%	21	1,909	-40.299%
2026-04-10	11.8300	11.8600	11.3000	11.8600	-5.873%	140	1,929	-39.292%
2026-04-09	13.2400	13.3200	12.0000	12.6000	-33.579%	96	1,979	-42.857%
2026-04-07	19.4500	19.4800	18.9700	18.9700	-7.373%	103	1,932	-62.045%
2026-04-06	19.3500	20.4800	19.3500	20.4800	+2.400%	20	1,925	-64.844%
2026-04-02	20.0000	20.0000	20.0000	20.0000	+19.403%	1	1,915	-64.000%
2026-04-01	18.5500	18.6000	16.7000	16.7500	-19.856%	95	1,915	-57.015%
2026-03-31	24.2300	24.2300	20.9000	20.9000	-21.102%	141	1,873	-65.550%
2026-03-30	23.7500	26.7000	23.7500	26.4900	+17.212%	12	1,802	-72.820%
2026-03-27	22.5400	22.6000	22.1000	22.6000	+1.573%	9	1,802	-68.142%
2026-03-26	20.1000	22.3000	20.0000	22.2500	+17.912%	64	1,801	-67.640%
2026-03-25	19.0000	19.0000	18.8000	18.8700	-7.636%	6	1,776	-61.844%
2026-03-24	21.2900	21.3400	20.4300	20.4300	-1.873%	42	1,771	-64.758%
2026-03-23	20.8200	20.8200	20.8200	20.8200	-13.069%	1	1,750	-65.418%
2026-03-20	24.0000	24.1000	23.6000	23.9500	+8.371%	12	1,749	-69.937%
2026-03-19	23.9000	24.1700	22.1000	22.1000	+7.282%	112	1,747	-67.421%
2026-03-18	19.7100	20.6400	19.7100	20.6000	-7.082%	12	1,709	-65.049%
2026-03-16	22.5000	22.8100	21.9400	22.1700	-11.320%	35	1,710	-67.524%
2026-03-13	22.8400	25.0000	22.3000	25.0000	+7.991%	171	1,704	-71.200%
2026-03-12	25.8000	25.8000	23.1500	23.1500	+6.682%	12	1,617	-68.898%
2026-03-11	21.1900	21.9000	20.6500	21.7000	+10.152%	500	1,625	-66.820%
2026-03-10	20.5000	20.9500	18.5700	19.7000	-8.712%	447	1,405	-63.452%
2026-03-09	27.3700	27.3700	20.2000	21.5800	-15.538%	228	1,209	-66.636%
2026-03-06	24.2000	25.5500	23.8200	25.5500	+14.574%	123	1,160	-71.820%
2026-03-05	21.5000	23.8500	21.5000	22.3000	+20.216%	3	1,141	-67.713%
2026-03-04	18.6500	18.6500	18.5500	18.5500	-12.500%	2	1,140	-61.186%
2026-03-03	21.3500	21.3500	21.2000	21.2000	+35.550%	10	1,140	-66.038%
2026-02-24	15.6400	15.6400	15.6400	15.6400	-6.627%	5	1,145	-53.964%
2026-02-23	16.4500	17.1500	16.3500	16.7500	+3.077%	21	1,150	-57.015%
2026-02-20	16.5000	16.9500	15.8200	16.2500	-7.670%	557	1,152	-55.692%
2026-02-19	17.6000	17.6000	17.6000	17.6000	-3.562%	5	818	-59.091%
2026-02-18	18.2500	18.2500	18.2500	18.2500	+13.707%	2	818	-60.548%
2026-02-13	16.7500	16.7500	15.5700	16.0500	+10.690%	851	414	-55.140%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-5.844%	1	414	-50.345%
2026-02-11	15.0000	15.5200	14.7400	15.4000	-2.716%	5	414	-53.247%
2026-02-09	15.8300	15.8300	15.8300	15.8300	-5.774%	7	415	-54.517%
2026-02-06	17.0400	17.7000	16.3200	16.8000	-20.567%	152	415	-57.143%
2026-02-05	21.2500	21.2500	20.9000	21.1500	-1.628%	34	360	-65.957%
2026-01-22	21.5000	21.5000	21.5000	21.5000	-9.283%	1	357	-66.512%
2026-01-15	23.8000	23.8000	23.7000	23.7000	-3.659%	2	358	-69.620%
2026-01-13	27.0000	27.0000	24.6000	24.6000	-8.209%	3	358	-70.732%
2026-01-12	27.3000	27.3000	26.8000	26.8000	-3.597%	2	357	-73.134%
2026-01-06	27.8000	27.8000	27.8000	27.8000	-21.246%	2	358	-74.101%
2025-12-31	35.3000	35.3000	35.3000	35.3000	+1.437%	1	358	-79.603%
2025-12-30	34.8000	34.8000	34.8000	34.8000	+1.487%	1	358	-79.310%
2025-12-26	34.3000	34.3000	34.2900	34.2900	-4.245%	8	357	-79.003%
2025-12-22	35.8100	35.8100	35.8100	35.8100	-9.042%	1	357	-79.894%
2025-12-18	39.0500	39.7300	39.0000	39.3700	+15.117%	93	357	-81.712%
2025-12-15	34.4500	34.6500	34.1000	34.2000	+16.724%	17	278	-78.947%
2025-12-11	30.1500	30.1500	29.3000	29.3000	-2.658%	4	267	-75.427%
2025-12-10	30.3000	30.3000	30.1000	30.1000	-30.805%	2	267	-76.080%
2025-11-07	43.5000	43.5000	43.5000	43.5000	+8.886%	1	267	-83.448%
2025-11-06	39.6000	39.9600	39.6000	39.9500	+0.125%	59	267	-81.977%
2025-11-05	40.2600	40.2600	39.9000	39.9000	-9.008%	11	214	-81.955%
2025-11-04	43.3800	44.3700	43.3800	43.8500	+15.699%	8	204	-83.580%
2025-11-03	38.1500	38.8500	37.9000	37.9000	+2.432%	18	195	-81.003%
2025-10-31	35.9000	37.0000	35.8000	37.0000	+4.372%	15	195	-80.541%
2025-10-30	35.2000	35.4500	34.8500	35.4500	+1.286%	10	193	-79.690%
2025-10-29	37.0300	37.0300	35.0000	35.0000	-28.934%	4	190	-79.429%
2025-10-27	49.2500	49.2500	49.2500	49.2500	+0.819%	7	183	-85.381%
2025-10-21	49.2500	49.2500	48.8500	48.8500	+1.559%	2	183	-85.261%
2025-10-20	48.5500	48.5500	48.1000	48.1000	-5.686%	2	183	-85.031%
2025-10-15	51.0000	51.0000	51.0000	51.0000	-7.776%	1	183	-85.882%
2025-10-13	55.2000	55.3000	55.2000	55.3000	+1.189%	30	183	-86.980%
2025-10-08	54.1000	54.6500	53.8000	54.6500	+10.874%	8	183	-86.825%
2025-10-03	49.2900	49.2900	49.2900	49.2900	-8.041%	1	179	-85.393%
2025-10-02	53.6000	53.6000	53.6000	53.6000	-5.217%	1	179	-86.567%
2025-09-30	56.4500	56.5500	56.4500	56.5500	-6.914%	6	179	-87.268%
2025-09-25	60.7500	60.7500	60.7500	60.7500	-16.838%	175	177	-88.148%
2025-08-25	72.9000	73.0500	72.9000	73.0500	-32.436%	2	2	-90.144%
2025-01-16	108.1200	108.1200	108.1200	108.1200	-9.862%	2	2	-93.341%
2024-12-27	122.2500	122.2500	119.9500	119.9500	0.000%	6	2	-93.997%