Dark

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

EOD

Sep 18, 2026

1.00-21.875%(-0.28)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.2900	1.3000	1.0000	1.0000	-21.875%	31	1,751	0.000%
2026-09-17	1.4300	1.5300	1.2800	1.2800	-18.471%	8	1,742	-21.875%
2026-09-16	1.5400	1.5700	1.5200	1.5700	+6.803%	4	1,741	-36.306%
2026-09-15	1.7100	2.0300	1.3000	1.4700	-6.369%	145	1,741	-31.973%
2026-09-14	1.6300	1.7600	1.4300	1.5700	+18.939%	101	1,690	-36.306%
2026-09-11	1.3600	1.3600	1.3000	1.3200	-24.138%	4	1,669	-24.242%
2026-09-10	1.7400	1.8100	1.6800	1.7400	+13.725%	15	1,667	-42.529%
2026-09-09	1.9000	1.9000	1.5300	1.5300	+11.679%	3	1,670	-34.641%
2026-09-08	1.6000	1.6000	1.3000	1.3700	+7.031%	70	1,669	-27.007%
2026-09-04	1.2600	1.3800	1.1600	1.2800	-22.892%	38	1,663	-21.875%
2026-09-03	1.6500	1.7300	1.6300	1.6600	-12.632%	8	1,663	-39.759%
2026-09-02	1.8300	1.9600	1.8000	1.9000	-2.062%	8	1,664	-47.368%
2026-09-01	1.9100	2.0000	1.9000	1.9400	+10.857%	18	1,662	-48.454%
2026-08-28	1.6700	1.8000	1.6500	1.7500	+8.025%	34	1,667	-42.857%
2026-08-27	1.6400	1.7000	1.6000	1.6200	-24.651%	6	1,664	-38.272%
2026-08-25	2.1000	2.1500	2.1000	2.1500	-9.664%	2	1,662	-53.488%
2026-08-20	2.2800	2.3800	2.2800	2.3800	+36.000%	2	1,661	-57.983%
2026-08-17	2.2700	2.2700	1.7500	1.7500	-23.246%	13	1,661	-42.857%
2026-08-14	2.2200	2.2900	2.2200	2.2800	-7.317%	24	1,661	-56.140%
2026-08-13	2.4300	2.4900	2.4300	2.4600	-3.906%	9	1,654	-59.350%
2026-08-12	2.4900	2.5600	2.4900	2.5600	-26.857%	4	1,654	-60.938%
2026-08-06	3.5000	3.5000	3.5000	3.5000	+6.707%	1	1,656	-71.429%
2026-08-04	3.2800	3.2800	3.2800	3.2800	-54.444%	1	1,656	-69.512%
2026-07-29	7.0000	7.2000	7.0000	7.2000	+2.128%	8	1,656	-86.111%
2026-07-28	7.1500	7.1500	7.0500	7.0500	+17.500%	10	1,654	-85.816%
2026-07-27	6.0000	6.0000	6.0000	6.0000	-5.808%	3	1,657	-83.333%
2026-07-22	6.0500	6.3700	6.0500	6.3700	+1.111%	14	1,654	-84.301%
2026-07-17	5.8000	6.3000	5.8000	6.3000	+7.692%	13	1,667	-84.127%
2026-07-16	5.8500	5.8500	5.8500	5.8500	+9.346%	6	1,677	-82.906%
2026-07-15	5.0000	5.3500	5.0000	5.3500	+16.304%	3	1,677	-81.308%
2026-07-14	4.6800	4.7300	4.3000	4.6000	-6.122%	86	1,677	-78.261%
2026-07-13	4.5300	4.9000	4.5300	4.9000	+16.667%	90	1,749	-79.592%
2026-07-10	4.3500	4.5000	4.2000	4.2000	-12.500%	13	1,809	-76.190%
2026-07-07	4.7500	5.1900	4.7300	4.8000	+20.000%	26	1,804	-79.167%
2026-07-06	4.0000	4.6900	3.8900	4.0000	-10.112%	38	1,804	-75.000%
2026-07-02	3.8000	4.4500	3.8000	4.4500	+16.798%	48	1,835	-77.528%
2026-07-01	3.3600	3.8100	3.2000	3.8100	+32.292%	23	1,835	-73.753%
2026-06-30	2.4400	2.8800	2.4400	2.8800	-15.543%	12	1,845	-65.278%
2026-06-29	3.4100	3.4100	3.4100	3.4100	+1.488%	2	1,845	-70.674%
2026-06-26	2.8500	3.4400	2.8500	3.3600	-27.430%	4	1,845	-70.238%
2026-06-25	4.6300	4.6300	4.6300	4.6300	+62.456%	10	1,845	-78.402%
2026-06-23	2.8500	2.8500	2.8500	2.8500	-3.061%	2	1,835	-64.912%
2026-06-22	3.1000	3.3900	2.9400	2.9400	-13.529%	47	1,833	-65.986%
2026-06-18	3.7300	3.7500	3.1000	3.4000	-11.688%	100	1,820	-70.588%
2026-06-16	3.9300	3.9300	3.8500	3.8500	-4.938%	2	1,820	-74.026%
2026-06-15	4.0500	4.0500	4.0500	4.0500	-38.168%	1	1,819	-75.309%
2026-06-11	6.5100	6.5500	6.5100	6.5500	+8.804%	7	1,819	-84.733%
2026-06-08	5.2500	6.0500	5.2500	6.0200	+8.468%	18	1,814	-83.389%
2026-06-05	4.8000	5.5500	4.8000	5.5500	-5.128%	18	1,827	-81.982%
2026-06-04	6.2000	6.2000	5.8500	5.8500	+25.806%	14	1,817	-82.906%
2026-06-03	5.2700	5.2700	4.6500	4.6500	-14.679%	20	1,803	-78.495%
2026-06-02	5.7000	5.8500	5.4500	5.4500	-11.382%	7	1,783	-81.651%
2026-06-01	6.1500	6.1500	6.1500	6.1500	+7.143%	4	1,783	-83.740%
2026-05-26	6.1800	6.1800	5.7400	5.7400	-2.712%	5	1,787	-82.578%
2026-05-22	6.0000	6.0000	5.9000	5.9000	-9.924%	2	1,788	-83.051%
2026-05-21	6.4900	6.7000	6.2500	6.5500	-10.274%	22	1,794	-84.733%
2026-05-20	6.2100	7.4500	6.0600	7.3000	+7.353%	22	1,794	-86.301%
2026-05-18	6.7500	6.8000	6.7500	6.8000	+5.100%	50	1,817	-85.294%
2026-05-15	7.3000	7.7500	6.4700	6.4700	+9.661%	51	1,817	-84.544%
2026-05-14	5.9500	6.5000	5.8000	5.9000	-0.840%	30	1,817	-83.051%
2026-05-13	6.0000	6.6500	5.8500	5.9500	-17.361%	540	1,940	-83.193%
2026-05-12	7.2000	7.2000	7.2000	7.2000	+21.827%	20	1,940	-86.111%
2026-05-11	5.9100	5.9100	5.9100	5.9100	-9.217%	1	1,940	-83.080%
2026-05-08	6.5000	6.5100	6.5000	6.5100	+5.000%	4	1,940	-84.639%
2026-05-07	6.1300	6.2000	5.3000	6.2000	-7.738%	52	1,944	-83.871%
2026-05-05	7.2000	7.2000	6.6200	6.7200	-4.410%	52	1,946	-85.119%
2026-05-04	6.5700	7.3800	6.4200	7.0300	-16.010%	50	1,956	-85.775%
2026-05-01	6.9500	8.3700	6.9200	8.3700	+22.190%	30	1,900	-88.053%
2026-04-30	6.6100	6.8500	6.6100	6.8500	-30.457%	10	1,900	-85.401%
2026-04-29	10.4000	10.4000	8.6500	9.8500	+7.065%	117	1,904	-89.848%
2026-04-28	9.1400	9.9700	9.1400	9.2000	-0.648%	21	1,905	-89.130%
2026-04-27	9.3000	9.3000	9.2500	9.2600	-5.220%	40	1,925	-89.201%
2026-04-24	10.7500	10.7500	9.6000	9.7700	+4.492%	29	1,925	-89.765%
2026-04-23	9.3000	9.4000	9.3000	9.3500	-5.936%	24	1,930	-89.305%
2026-04-22	10.0300	10.0300	9.9400	9.9400	+2.474%	20	1,909	-89.940%
2026-04-21	9.7700	9.7700	9.7000	9.7000	-3.194%	2	1,899	-89.691%
2026-04-20	9.9600	10.0400	9.9600	10.0200	-1.281%	50	1,899	-90.020%
2026-04-17	10.0200	10.4500	10.0200	10.1500	-14.634%	12	1,889	-90.148%
2026-04-16	12.0500	12.5000	11.7500	11.8900	-0.917%	13	1,878	-91.590%
2026-04-15	11.9800	12.0500	11.9800	12.0000	+12.888%	40	1,879	-91.667%
2026-04-14	10.6300	10.6300	10.6300	10.6300	-11.857%	1	1,909	-90.593%
2026-04-13	12.3000	12.3000	12.0600	12.0600	+1.686%	21	1,909	-91.708%
2026-04-10	11.8300	11.8600	11.3000	11.8600	-5.873%	140	1,929	-91.568%
2026-04-09	13.2400	13.3200	12.0000	12.6000	-33.579%	96	1,979	-92.063%
2026-04-07	19.4500	19.4800	18.9700	18.9700	-7.373%	103	1,932	-94.729%
2026-04-06	19.3500	20.4800	19.3500	20.4800	+2.400%	20	1,925	-95.117%
2026-04-02	20.0000	20.0000	20.0000	20.0000	+19.403%	1	1,915	-95.000%
2026-04-01	18.5500	18.6000	16.7000	16.7500	-19.856%	95	1,915	-94.030%
2026-03-31	24.2300	24.2300	20.9000	20.9000	-21.102%	141	1,873	-95.215%
2026-03-30	23.7500	26.7000	23.7500	26.4900	+17.212%	12	1,802	-96.225%
2026-03-27	22.5400	22.6000	22.1000	22.6000	+1.573%	9	1,802	-95.575%
2026-03-26	20.1000	22.3000	20.0000	22.2500	+17.912%	64	1,801	-95.506%
2026-03-25	19.0000	19.0000	18.8000	18.8700	-7.636%	6	1,776	-94.701%
2026-03-24	21.2900	21.3400	20.4300	20.4300	-1.873%	42	1,771	-95.105%
2026-03-23	20.8200	20.8200	20.8200	20.8200	-13.069%	1	1,750	-95.197%
2026-03-20	24.0000	24.1000	23.6000	23.9500	+8.371%	12	1,749	-95.825%
2026-03-19	23.9000	24.1700	22.1000	22.1000	+7.282%	112	1,747	-95.475%
2026-03-18	19.7100	20.6400	19.7100	20.6000	-7.082%	12	1,709	-95.146%
2026-03-16	22.5000	22.8100	21.9400	22.1700	-11.320%	35	1,710	-95.489%
2026-03-13	22.8400	25.0000	22.3000	25.0000	+7.991%	171	1,704	-96.000%
2026-03-12	25.8000	25.8000	23.1500	23.1500	+6.682%	12	1,617	-95.680%
2026-03-11	21.1900	21.9000	20.6500	21.7000	+10.152%	500	1,625	-95.392%
2026-03-10	20.5000	20.9500	18.5700	19.7000	-8.712%	447	1,405	-94.924%
2026-03-09	27.3700	27.3700	20.2000	21.5800	-15.538%	228	1,209	-95.366%
2026-03-06	24.2000	25.5500	23.8200	25.5500	+14.574%	123	1,160	-96.086%
2026-03-05	21.5000	23.8500	21.5000	22.3000	+20.216%	3	1,141	-95.516%
2026-03-04	18.6500	18.6500	18.5500	18.5500	-12.500%	2	1,140	-94.609%
2026-03-03	21.3500	21.3500	21.2000	21.2000	+35.550%	10	1,140	-95.283%
2026-02-24	15.6400	15.6400	15.6400	15.6400	-6.627%	5	1,145	-93.606%
2026-02-23	16.4500	17.1500	16.3500	16.7500	+3.077%	21	1,150	-94.030%
2026-02-20	16.5000	16.9500	15.8200	16.2500	-7.670%	557	1,152	-93.846%
2026-02-19	17.6000	17.6000	17.6000	17.6000	-3.562%	5	818	-94.318%
2026-02-18	18.2500	18.2500	18.2500	18.2500	+13.707%	2	818	-94.521%
2026-02-13	16.7500	16.7500	15.5700	16.0500	+10.690%	851	414	-93.769%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-5.844%	1	414	-93.103%
2026-02-11	15.0000	15.5200	14.7400	15.4000	-2.716%	5	414	-93.506%
2026-02-09	15.8300	15.8300	15.8300	15.8300	-5.774%	7	415	-93.683%
2026-02-06	17.0400	17.7000	16.3200	16.8000	-20.567%	152	415	-94.048%
2026-02-05	21.2500	21.2500	20.9000	21.1500	-1.628%	34	360	-95.272%
2026-01-22	21.5000	21.5000	21.5000	21.5000	-9.283%	1	357	-95.349%
2026-01-15	23.8000	23.8000	23.7000	23.7000	-3.659%	2	358	-95.781%
2026-01-13	27.0000	27.0000	24.6000	24.6000	-8.209%	3	358	-95.935%
2026-01-12	27.3000	27.3000	26.8000	26.8000	-3.597%	2	357	-96.269%
2026-01-06	27.8000	27.8000	27.8000	27.8000	-21.246%	2	358	-96.403%
2025-12-31	35.3000	35.3000	35.3000	35.3000	+1.437%	1	358	-97.167%
2025-12-30	34.8000	34.8000	34.8000	34.8000	+1.487%	1	358	-97.126%
2025-12-26	34.3000	34.3000	34.2900	34.2900	-4.245%	8	357	-97.084%
2025-12-22	35.8100	35.8100	35.8100	35.8100	-9.042%	1	357	-97.207%
2025-12-18	39.0500	39.7300	39.0000	39.3700	+15.117%	93	357	-97.460%
2025-12-15	34.4500	34.6500	34.1000	34.2000	+16.724%	17	278	-97.076%
2025-12-11	30.1500	30.1500	29.3000	29.3000	-2.658%	4	267	-96.587%
2025-12-10	30.3000	30.3000	30.1000	30.1000	-30.805%	2	267	-96.678%
2025-11-07	43.5000	43.5000	43.5000	43.5000	+8.886%	1	267	-97.701%
2025-11-06	39.6000	39.9600	39.6000	39.9500	+0.125%	59	267	-97.497%
2025-11-05	40.2600	40.2600	39.9000	39.9000	-9.008%	11	214	-97.494%
2025-11-04	43.3800	44.3700	43.3800	43.8500	+15.699%	8	204	-97.719%
2025-11-03	38.1500	38.8500	37.9000	37.9000	+2.432%	18	195	-97.361%
2025-10-31	35.9000	37.0000	35.8000	37.0000	+4.372%	15	195	-97.297%
2025-10-30	35.2000	35.4500	34.8500	35.4500	+1.286%	10	193	-97.179%
2025-10-29	37.0300	37.0300	35.0000	35.0000	-28.934%	4	190	-97.143%
2025-10-27	49.2500	49.2500	49.2500	49.2500	+0.819%	7	183	-97.970%
2025-10-21	49.2500	49.2500	48.8500	48.8500	+1.559%	2	183	-97.953%
2025-10-20	48.5500	48.5500	48.1000	48.1000	-5.686%	2	183	-97.921%
2025-10-15	51.0000	51.0000	51.0000	51.0000	-7.776%	1	183	-98.039%
2025-10-13	55.2000	55.3000	55.2000	55.3000	+1.189%	30	183	-98.192%
2025-10-08	54.1000	54.6500	53.8000	54.6500	+10.874%	8	183	-98.170%
2025-10-03	49.2900	49.2900	49.2900	49.2900	-8.041%	1	179	-97.971%
2025-10-02	53.6000	53.6000	53.6000	53.6000	-5.217%	1	179	-98.134%
2025-09-30	56.4500	56.5500	56.4500	56.5500	-6.914%	6	179	-98.232%
2025-09-25	60.7500	60.7500	60.7500	60.7500	-16.838%	175	177	-98.354%
2025-08-25	72.9000	73.0500	72.9000	73.0500	-32.436%	2	2	-98.631%
2025-01-16	108.1200	108.1200	108.1200	108.1200	-9.862%	2	2	-99.075%
2024-12-27	122.2500	122.2500	119.9500	119.9500	0.000%	6	2	-99.166%