Dark

CAT20270115P500
CAT Jan 15 2027 500.00 Put (CAT270115P00500000)
option OPRA

EOD

Sep 23, 2026

1.21-11.029%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.1300	1.2200	1.1300	1.2100	-11.029%	4	571	0.000%
2026-09-21	1.3800	1.5600	1.2200	1.3600	-12.821%	42	570	-11.029%
2026-09-18	1.6000	1.7500	1.4600	1.5600	-19.171%	27	571	-22.436%
2026-09-17	1.7500	2.0000	1.6500	1.9300	-4.926%	26	570	-37.306%
2026-09-16	2.0900	2.2300	2.0300	2.0300	-8.969%	128	558	-40.394%
2026-09-15	2.1800	2.3000	2.1800	2.2300	+3.241%	11	507	-45.740%
2026-09-14	2.2300	2.3300	2.1600	2.1600	+31.707%	40	504	-43.981%
2026-09-11	1.5000	1.7000	1.4600	1.6400	-27.111%	13	493	-26.220%
2026-09-10	2.2500	2.2500	2.2500	2.2500	+17.188%	10	486	-46.222%
2026-09-08	2.0300	2.1300	1.9200	1.9200	+2.128%	6	481	-36.979%
2026-09-04	1.8300	1.9700	1.8200	1.8800	-17.181%	38	466	-35.638%
2026-09-03	2.1500	2.3200	2.1200	2.2700	-12.016%	10	466	-46.696%
2026-09-02	2.6500	2.6500	2.4600	2.5800	+1.575%	13	462	-53.101%
2026-09-01	2.4200	2.6400	2.4200	2.5400	+13.393%	42	464	-52.362%
2026-08-28	2.1900	2.3200	2.1900	2.2400	+1.357%	10	446	-45.982%
2026-08-27	2.2100	2.2100	2.2100	2.2100	-17.537%	1	442	-45.249%
2026-08-24	2.6800	2.6800	2.6800	2.6800	+1.515%	1	442	-54.851%
2026-08-21	2.5000	2.6400	2.5000	2.6400	-8.333%	11	441	-54.167%
2026-08-18	3.1500	3.1500	2.7000	2.8800	+45.455%	12	441	-57.986%
2026-08-17	2.8500	2.9400	1.9800	1.9800	-32.881%	14	432	-38.889%
2026-08-14	2.9500	2.9500	2.9500	2.9500	-8.951%	1	426	-58.983%
2026-08-13	3.1700	3.2400	3.1700	3.2400	+0.935%	4	426	-62.654%
2026-08-12	3.4000	3.4000	3.2100	3.2100	-16.623%	5	422	-62.305%
2026-08-11	3.7900	3.8500	3.2500	3.8500	-13.483%	6	418	-68.571%
2026-08-06	4.4500	4.4500	4.4500	4.4500	+12.944%	10	418	-72.809%
2026-08-05	3.9400	3.9400	3.9400	3.9400	-40.752%	1	417	-69.289%
2026-08-03	6.8500	6.8500	6.6500	6.6500	-10.135%	5	417	-81.805%
2026-07-31	7.6000	7.6000	7.4000	7.4000	-14.747%	4	417	-83.649%
2026-07-30	8.6800	8.6800	8.6800	8.6800	-22.152%	1	418	-86.060%
2026-07-29	10.5800	11.2500	9.1000	11.1500	+35.976%	28	419	-89.148%
2026-07-28	8.2000	8.2000	8.2000	8.2000	+10.811%	6	415	-85.244%
2026-07-27	7.4000	7.4000	7.4000	7.4000	+7.246%	10	409	-83.649%
2026-07-24	6.9000	6.9000	6.9000	6.9000	+1.471%	1	399	-82.464%
2026-07-23	6.9500	6.9500	6.8000	6.8000	-5.556%	11	398	-82.206%
2026-07-21	7.8000	7.8000	7.2000	7.2000	-12.195%	2	398	-83.194%
2026-07-20	8.0000	8.2000	8.0000	8.2000	+5.806%	21	398	-85.244%
2026-07-17	7.7500	7.7500	7.7500	7.7500	+20.342%	1	408	-84.387%
2026-07-16	6.6300	6.8500	6.4400	6.4400	+11.034%	10	408	-81.211%
2026-07-14	5.8000	5.8000	5.8000	5.8000	+5.263%	2	415	-79.138%
2026-07-13	5.5000	5.5100	5.5000	5.5100	+7.617%	3	417	-78.040%
2026-07-10	5.4000	5.4000	5.1200	5.1200	-11.265%	15	419	-76.367%
2026-07-07	5.6600	7.4500	5.6600	5.7700	+5.872%	12	429	-79.029%
2026-07-02	5.2200	5.4500	5.2200	5.4500	+29.762%	7	437	-77.798%
2026-07-01	4.1000	4.2000	4.1000	4.2000	+28.440%	11	437	-71.190%
2026-06-30	1.0400	3.2700	1.0400	3.2700	-19.259%	4	427	-62.997%
2026-06-23	4.1000	4.1000	4.0500	4.0500	+11.878%	22	427	-70.123%
2026-06-22	3.7500	3.7500	3.5500	3.6200	-9.500%	32	416	-66.575%
2026-06-18	4.0000	4.0000	4.0000	4.0000	-11.308%	2	425	-69.750%
2026-06-17	4.6700	4.6700	4.5100	4.5100	-5.053%	12	425	-73.171%
2026-06-16	4.7500	4.7500	4.7500	4.7500	-7.767%	1	431	-74.526%
2026-06-15	5.1500	5.1500	5.1500	5.1500	-34.645%	3	431	-76.505%
2026-06-11	7.8800	7.8800	7.8800	7.8800	-9.425%	10	428	-84.645%
2026-06-10	8.8300	8.8300	8.7000	8.7000	+28.508%	15	428	-86.092%
2026-06-08	7.0800	7.1300	6.7700	6.7700	-3.286%	40	418	-82.127%
2026-06-05	7.0000	7.0000	7.0000	7.0000	+15.132%	1	418	-82.714%
2026-06-03	6.3700	6.9000	6.0800	6.0800	-9.658%	19	419	-80.099%
2026-06-02	6.7300	6.7300	6.7300	6.7300	-7.808%	10	419	-82.021%
2026-05-29	9.0000	9.0000	7.3000	7.3000	-0.680%	4	419	-83.425%
2026-05-28	7.5500	7.5500	7.1500	7.3500	+4.255%	4	422	-83.537%
2026-05-27	7.1000	7.1000	7.0500	7.0500	+2.920%	2	423	-82.837%
2026-05-26	6.8500	6.8500	6.8500	6.8500	-6.803%	1	423	-82.336%
2026-05-22	7.2300	7.3500	7.2300	7.3500	-12.500%	2	423	-83.537%
2026-05-18	8.5000	8.5000	8.4000	8.4000	+17.483%	3	423	-85.595%
2026-05-14	7.3000	7.3000	7.1500	7.1500	-3.117%	2	426	-83.077%
2026-05-13	7.3800	7.3800	7.3800	7.3800	-3.150%	5	409	-83.604%
2026-05-12	6.9500	7.6200	6.7000	7.6200	+11.079%	16	409	-84.121%
2026-05-11	7.1900	7.1900	6.8600	6.8600	-8.043%	10	409	-82.362%
2026-05-06	7.4500	7.4600	7.4500	7.4600	-13.256%	2	412	-83.780%
2026-05-01	8.0000	8.6000	8.0000	8.6000	+4.878%	21	412	-85.930%
2026-04-30	8.3600	8.3600	8.2000	8.2000	-31.837%	2	412	-85.244%
2026-04-29	12.0300	12.0300	12.0300	12.0300	+6.933%	2	412	-89.942%
2026-04-27	11.6600	11.6600	11.2500	11.2500	+1.995%	2	412	-89.244%
2026-04-23	11.3000	11.3000	11.0300	11.0300	-6.207%	7	410	-89.030%
2026-04-22	11.5900	11.7600	11.5900	11.7600	-0.759%	5	415	-89.711%
2026-04-21	11.6000	12.1500	11.6000	11.8500	-1.250%	10	413	-89.789%
2026-04-20	12.2000	12.2000	11.9000	12.0000	+1.180%	6	413	-89.917%
2026-04-17	12.3000	12.3000	11.7000	11.8600	-18.823%	15	413	-89.798%
2026-04-15	14.6100	14.6100	14.6100	14.6100	+16.414%	1	425	-91.718%
2026-04-14	12.8500	12.8500	12.5500	12.5500	-11.682%	4	424	-90.359%
2026-04-10	14.1500	14.2100	14.1500	14.2100	-9.027%	4	425	-91.485%
2026-04-09	15.6200	15.6200	15.6200	15.6200	-4.348%	1	425	-92.254%
2026-04-08	16.3500	16.3500	16.3200	16.3300	-27.422%	16	424	-92.590%
2026-04-07	22.5000	22.5000	22.5000	22.5000	+1.810%	1	435	-94.622%
2026-04-06	22.1000	22.1000	22.1000	22.1000	+1.330%	10	435	-94.525%
2026-04-02	22.1000	22.1000	21.6500	21.8100	-19.372%	18	416	-94.452%
2026-03-31	27.2000	27.3500	26.9900	27.0500	-10.873%	8	416	-95.527%
2026-03-30	30.4000	30.6000	30.3000	30.3500	+19.300%	30	416	-96.013%
2026-03-26	25.4400	25.4400	25.4400	25.4400	+13.318%	1	413	-95.244%
2026-03-25	22.2500	22.5000	21.8000	22.4500	-4.468%	152	413	-94.610%
2026-03-24	25.4100	25.5000	23.5000	23.5000	-5.051%	12	381	-94.851%
2026-03-23	24.7700	25.0000	24.5200	24.7500	-9.174%	72	379	-95.111%
2026-03-20	26.2000	27.3500	26.2000	27.2500	-1.625%	131	386	-95.560%
2026-03-19	28.0000	28.0000	27.7000	27.7000	+3.358%	2	330	-95.632%
2026-03-16	26.8000	26.8000	26.8000	26.8000	-7.106%	2	329	-95.485%
2026-03-13	27.7500	28.8500	27.6500	28.8500	+5.100%	57	329	-95.806%
2026-03-12	28.9000	29.6500	27.1000	27.4500	+7.227%	22	304	-95.592%
2026-03-11	25.0000	25.7000	24.5000	25.6000	+8.705%	86	298	-95.273%
2026-03-10	23.4500	23.7000	23.1500	23.5500	-18.793%	76	282	-94.862%
2026-03-09	29.0000	29.0000	29.0000	29.0000	-3.333%	1	242	-95.828%
2026-03-06	30.0000	30.0000	30.0000	30.0000	+12.402%	1	242	-95.967%
2026-03-05	26.6900	26.6900	26.6900	26.6900	+11.627%	1	242	-95.466%
2026-03-03	25.3500	26.0900	23.9100	23.9100	+18.955%	26	241	-94.939%
2026-03-02	20.1000	20.1000	20.1000	20.1000	-2.285%	6	232	-93.980%
2026-02-26	22.0600	22.0600	20.5700	20.5700	+13.646%	6	237	-94.118%
2026-02-24	18.1000	18.1000	18.1000	18.1000	-9.500%	10	237	-93.315%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+0.251%	3	235	-93.950%
2026-02-20	20.5000	20.5000	19.5000	19.9500	-6.426%	32	236	-93.935%
2026-02-18	21.3000	21.6000	21.3000	21.3200	+13.767%	8	222	-94.325%
2026-02-13	20.7500	20.7500	18.7400	18.7400	-9.512%	13	211	-93.543%
2026-02-12	17.2600	20.7100	16.8400	20.7100	+13.479%	12	211	-94.157%
2026-02-11	17.2200	18.2500	17.2200	18.2500	-3.947%	4	210	-93.370%
2026-02-10	19.0000	19.0000	19.0000	19.0000	-7.362%	5	208	-93.632%
2026-02-06	20.9000	20.9900	20.2000	20.5100	-17.796%	17	203	-94.100%
2026-02-05	24.9500	24.9500	24.9500	24.9500	-0.200%	2	209	-95.150%
2026-02-04	25.0000	25.0000	25.0000	25.0000	+21.183%	12	209	-95.160%
2026-02-03	20.7500	21.1900	20.5000	20.6300	-6.227%	46	201	-94.135%
2026-02-02	22.5200	22.5200	22.0000	22.0000	-16.350%	12	190	-94.500%
2026-01-29	25.6500	26.3000	23.8100	26.3000	-4.364%	17	189	-95.399%
2026-01-28	28.0500	28.8700	27.5000	27.5000	+1.852%	5	193	-95.600%
2026-01-22	26.4000	27.1000	26.4000	27.0000	-6.897%	14	191	-95.519%
2026-01-20	29.0000	29.1000	29.0000	29.0000	+3.387%	12	202	-95.828%
2026-01-16	27.2500	28.0500	27.2500	28.0500	-1.058%	11	181	-95.686%
2026-01-15	28.3500	28.3500	28.3500	28.3500	-8.872%	2	181	-95.732%
2026-01-14	31.1100	31.1100	31.1100	31.1100	+0.032%	1	179	-96.111%
2026-01-12	33.6000	33.6000	31.1000	31.1000	-8.260%	8	179	-96.109%
2026-01-09	33.9000	33.9000	33.9000	33.9000	-10.317%	1	181	-96.431%
2026-01-08	37.8000	37.8000	37.8000	37.8000	+3.846%	1	181	-96.799%
2026-01-07	34.0000	36.4000	34.0000	36.4000	+10.807%	82	181	-96.676%
2026-01-06	33.3000	33.3000	32.8500	32.8500	-3.637%	2	117	-96.317%
2026-01-05	32.5000	34.0900	32.5000	34.0900	-11.684%	5	115	-96.451%
2026-01-02	40.0000	40.0000	38.6000	38.6000	-7.656%	2	115	-96.865%
2025-12-31	41.8000	41.8000	41.8000	41.8000	+1.088%	2	116	-97.105%
2025-12-30	41.3500	41.3500	41.3500	41.3500	+1.348%	1	116	-97.074%
2025-12-29	40.8000	40.8000	40.8000	40.8000	+0.196%	1	116	-97.034%
2025-12-26	40.7200	40.7200	40.7200	40.7200	-5.126%	10	115	-97.028%
2025-12-19	42.7700	42.9200	42.7700	42.9200	-8.700%	30	113	-97.181%
2025-12-17	47.5300	47.5300	46.9700	47.0100	+15.080%	8	100	-97.426%
2025-12-15	40.6000	40.8500	40.6000	40.8500	+21.722%	4	100	-97.038%
2025-12-11	36.1000	36.1000	33.3000	33.5600	-4.360%	11	103	-96.395%
2025-12-10	35.7000	35.7000	34.9300	35.0900	-10.826%	22	96	-96.552%
2025-12-09	39.0000	39.3500	39.0000	39.3500	+3.963%	2	92	-96.925%
2025-12-04	37.5500	37.8500	37.5500	37.8500	-0.132%	51	91	-96.803%
2025-12-03	40.1000	40.1000	37.9000	37.9000	-5.721%	3	80	-96.807%
2025-12-02	40.2000	40.2000	40.2000	40.2000	-25.209%	5	77	-96.990%
2025-11-18	53.7500	53.7500	53.7500	53.7500	+8.476%	3	82	-97.749%
2025-11-17	49.5500	49.5500	49.5500	49.5500	+7.952%	2	82	-97.558%
2025-11-03	44.8200	45.9000	44.8200	45.9000	+8.306%	10	70	-97.364%
2025-10-31	42.3800	42.3800	42.3800	42.3800	+0.905%	3	70	-97.145%
2025-10-30	40.6400	42.3900	40.6400	42.0000	-2.800%	41	67	-97.119%
2025-10-29	43.2100	43.2100	43.2100	43.2100	-22.186%	1	34	-97.200%
2025-10-28	55.5300	55.5300	55.5300	55.5300	-2.133%	5	34	-97.821%
2025-10-20	56.7000	56.7400	56.2500	56.7400	-3.355%	3	29	-97.867%
2025-10-15	58.2000	58.7100	58.2000	58.7100	-13.725%	2	29	-97.939%
2025-10-13	67.8000	68.0500	67.8000	68.0500	+3.514%	5	30	-98.222%
2025-10-09	65.7400	65.7400	65.7400	65.7400	+7.770%	1	26	-98.159%
2025-10-08	61.0000	61.0000	60.9000	61.0000	+5.609%	32	25	-98.016%
2025-10-03	57.7600	57.7600	57.7600	57.7600	-7.138%	1	12	-97.905%
2025-10-02	62.2000	62.2000	62.2000	62.2000	-25.952%	3	11	-98.055%
2025-09-15	84.0000	84.0000	84.0000	84.0000	-13.625%	1	8	-98.560%
2025-09-02	97.2500	97.2500	97.2500	97.2500	+15.912%	1	7	-98.756%
2025-08-05	83.9500	83.9500	83.9000	83.9000	-22.551%	6	6	-98.558%
2025-01-23	108.4500	108.4500	108.3300	108.3300	-2.449%	2	1	-98.883%
2025-01-22	111.1700	111.1700	111.0500	111.0500	-10.530%	4	1	-98.910%
2025-01-16	124.1200	124.1200	124.1200	124.1200	-8.567%	2	3	-99.025%
2025-01-02	135.7500	135.7500	135.7500	135.7500	+14.644%	1	1	-99.109%
2024-10-28	118.4100	118.4100	118.4100	118.4100	+3.777%	1	1	-98.978%
2024-10-07	114.1000	114.1000	114.1000	114.1000	0.000%	1	1	-98.940%