Dark

CAT20270115P490
CAT Jan 15 2027 490.00 Put (CAT270115P00490000)
option OPRA

EOD

Sep 24, 2026

1.14+8.571%(+0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2700	1.2700	1.1000	1.1400	+8.571%	5	196	0.000%
2026-09-23	1.0200	1.0500	1.0200	1.0500	+0.962%	16	195	+8.571%
2026-09-21	1.0800	1.0800	1.0100	1.0400	-18.750%	8	205	+9.615%
2026-09-18	1.4200	1.4200	1.2200	1.2800	-18.471%	17	202	-10.938%
2026-09-17	1.7200	1.8700	1.5700	1.5700	-16.489%	12	198	-27.389%
2026-09-15	1.9400	2.1500	1.7300	1.8800	+2.732%	31	194	-39.362%
2026-09-14	1.7600	1.9300	1.6900	1.8300	+32.609%	39	195	-37.705%
2026-09-11	1.3400	1.4100	1.2800	1.3800	-29.592%	17	175	-17.391%
2026-09-10	1.9000	2.1200	1.8700	1.9600	+12.644%	60	167	-41.837%
2026-09-09	1.7500	1.7600	1.6900	1.7400	+22.535%	8	154	-34.483%
2026-09-08	1.6200	1.7000	1.4200	1.4200	-7.792%	12	155	-19.718%
2026-09-04	1.5000	1.6400	1.4800	1.5400	-21.429%	48	122	-25.974%
2026-09-03	1.9300	2.0400	1.9200	1.9600	-15.880%	12	122	-41.837%
2026-09-02	2.2700	2.3700	2.2700	2.3300	+6.881%	6	117	-51.073%
2026-09-01	2.0200	2.2200	2.0200	2.1800	+12.953%	84	117	-47.706%
2026-08-28	1.9600	2.0600	1.8900	1.9300	+1.579%	10	104	-40.933%
2026-08-27	1.9000	2.0900	1.8200	1.9000	-23.695%	33	102	-40.000%
2026-08-25	2.4500	2.5900	2.4500	2.4900	-9.455%	20	97	-54.217%
2026-08-20	2.6400	2.7500	2.6400	2.7500	+29.108%	2	94	-58.545%
2026-08-17	2.0600	2.1700	2.0500	2.1300	-17.442%	42	94	-46.479%
2026-08-14	2.4200	2.5900	2.4000	2.5800	-4.444%	8	95	-55.814%
2026-08-13	2.5400	2.7000	2.5400	2.7000	-32.331%	4	94	-57.778%
2026-08-06	3.9900	3.9900	3.9900	3.9900	-61.073%	1	94	-71.429%
2026-07-29	8.4000	10.3000	8.4000	10.2500	+96.737%	13	94	-88.878%
2026-07-07	5.1900	5.2100	5.1900	5.2100	+85.409%	4	89	-78.119%
2026-06-30	2.8100	2.8100	2.8100	2.8100	-24.462%	5	89	-59.431%
2026-06-29	3.7200	3.7200	3.7200	3.7200	+33.813%	1	89	-69.355%
2026-06-23	2.7800	2.7800	2.7800	2.7800	-35.047%	1	90	-58.993%
2026-06-15	4.2800	4.2800	4.2800	4.2800	-40.307%	13	90	-73.364%
2026-05-15	7.1700	7.1700	7.1700	7.1700	+1.847%	1	90	-84.100%
2026-05-06	7.0400	7.0400	7.0400	7.0400	-39.623%	1	90	-83.807%
2026-04-21	10.9000	11.6600	10.7500	11.6600	+5.045%	8	91	-90.223%
2026-04-17	10.8100	11.1000	10.8100	11.1000	-4.721%	2	89	-89.730%
2026-04-14	11.8000	11.8000	11.6500	11.6500	-15.580%	2	90	-90.215%
2026-04-09	13.7500	13.8000	13.7500	13.8000	-45.882%	4	89	-91.739%
2026-03-30	25.5000	25.5000	25.5000	25.5000	+4.852%	1	89	-95.529%
2026-03-16	24.3000	24.4500	24.3000	24.3200	-8.053%	8	89	-95.313%
2026-03-13	26.5600	26.5600	26.4500	26.4500	+5.800%	2	89	-95.690%
2026-03-12	25.4500	25.5000	24.9500	25.0000	+16.550%	34	88	-95.440%
2026-03-10	21.5000	21.5000	21.4500	21.4500	-11.910%	2	71	-94.685%
2026-03-09	30.0000	30.0000	24.0500	24.3500	+4.283%	10	71	-95.318%
2026-03-05	23.3400	23.3500	23.3400	23.3500	+4.474%	2	69	-95.118%
2026-03-03	22.3500	22.3500	22.3500	22.3500	+18.442%	2	69	-94.899%
2026-02-19	18.8700	18.8700	18.8700	18.8700	+2.000%	2	68	-93.959%
2026-02-17	18.5000	18.5000	18.5000	18.5000	+2.493%	6	67	-93.838%
2026-02-13	17.9000	18.0500	17.9000	18.0500	+2.266%	3	61	-93.684%
2026-02-10	17.6500	17.6500	17.6500	17.6500	-23.758%	1	61	-93.541%
2026-02-05	22.8500	23.1500	22.8500	23.1500	+20.260%	3	62	-95.076%
2026-02-03	19.2500	19.2500	19.2500	19.2500	-3.266%	1	61	-94.078%
2026-02-02	20.5900	20.5900	19.9000	19.9000	-16.034%	4	60	-94.271%
2026-01-30	23.5000	23.7000	23.5000	23.7000	-9.783%	13	63	-95.190%
2026-01-28	26.2700	26.2700	26.2700	26.2700	+5.714%	1	54	-95.660%
2026-01-27	25.5000	25.5000	24.8500	24.8500	-8.471%	3	54	-95.412%
2026-01-20	27.1500	27.1500	27.1500	27.1500	+6.890%	3	55	-95.801%
2026-01-16	25.4000	25.4000	25.4000	25.4000	-1.167%	2	53	-95.512%
2026-01-15	26.1000	26.1000	25.7000	25.7000	-10.764%	5	53	-95.564%
2026-01-14	28.8000	28.8000	28.8000	28.8000	+5.921%	1	52	-96.042%
2026-01-13	27.0000	27.2500	27.0000	27.1900	-13.270%	9	52	-95.807%
2026-01-09	31.3000	31.3500	31.3000	31.3500	-7.249%	3	52	-96.364%
2026-01-08	33.6000	33.8000	33.6000	33.8000	+0.896%	2	51	-96.627%
2026-01-07	33.5000	33.5000	33.5000	33.5000	+9.728%	1	51	-96.597%
2026-01-06	30.5000	30.7500	30.4500	30.5300	-20.598%	12	51	-96.266%
2025-12-31	38.4500	38.4500	38.4500	38.4500	+1.051%	1	52	-97.035%
2025-12-30	38.0500	38.0500	38.0500	38.0500	-8.534%	1	52	-97.004%
2025-12-17	43.8800	43.8800	41.6000	41.6000	+13.786%	7	52	-97.260%
2025-12-16	36.5600	36.5600	36.5600	36.5600	-2.766%	5	49	-96.882%
2025-12-15	37.4500	37.6500	37.4500	37.6000	-6.862%	4	44	-96.968%
2025-11-26	40.3700	40.3700	40.3700	40.3700	-17.359%	23	41	-97.176%
2025-11-14	48.8500	48.8500	48.8500	48.8500	+18.138%	3	41	-97.666%
2025-11-03	41.2400	42.4000	41.2000	41.3500	+6.435%	32	27	-97.243%
2025-10-31	39.1500	39.4500	38.8500	38.8500	+0.596%	26	27	-97.066%
2025-10-30	38.5000	38.8000	38.5000	38.6200	-32.471%	6	13	-97.048%
2025-10-22	57.1700	57.1900	57.1700	57.1900	-6.338%	2	12	-98.007%
2025-10-09	61.0600	61.0600	61.0600	61.0600	+6.376%	1	10	-98.133%
2025-10-06	57.4000	57.4000	57.4000	57.4000	+7.672%	2	11	-98.014%
2025-10-03	53.2400	53.3100	53.2400	53.3100	-8.950%	2	10	-97.862%
2025-10-02	58.4000	58.5500	58.4000	58.5500	+1.315%	2	8	-98.053%
2025-09-23	57.7900	57.7900	57.7900	57.7900	-19.490%	1	8	-98.027%
2025-09-17	71.7800	71.7800	71.7800	71.7800	-9.483%	1	8	-98.412%
2025-08-25	79.0000	79.3000	79.0000	79.3000	-62.726%	8	8	-98.562%
2025-04-08	212.7500	212.7500	212.7500	212.7500	+31.125%	1	2	-99.464%
2025-03-28	162.2500	162.2500	162.2500	162.2500	+48.581%	2	2	-99.297%
2024-10-10	109.2000	109.2000	109.2000	109.2000	0.000%	2	1	-98.956%