Dark

CAT20270115P520
CAT Jan 15 2027 520.00 Put (CAT270115P00520000)
option OPRA

EOD

Sep 21, 2026

1.92-15.044%(-0.34)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.6500	2.0400	1.6500	1.9200	-15.044%	40	370	0.000%
2026-09-18	2.2700	2.3800	2.1600	2.2600	-22.603%	86	371	-15.044%
2026-09-16	2.8900	2.9200	2.8900	2.9200	+26.957%	2	381	-34.247%
2026-09-11	2.3000	2.3000	2.3000	2.3000	-23.333%	6	381	-16.522%
2026-09-10	3.0000	3.0000	3.0000	3.0000	+11.524%	1	375	-36.000%
2026-09-04	2.5500	2.6900	2.5500	2.6900	-13.226%	48	380	-28.625%
2026-09-03	3.0000	3.1000	3.0000	3.1000	-21.120%	2	380	-38.065%
2026-09-01	3.8000	3.9300	3.8000	3.9300	+28.852%	2	380	-51.145%
2026-08-28	2.9000	3.1000	2.8600	3.0500	-8.955%	28	379	-37.049%
2026-08-26	3.3500	3.3500	3.3500	3.3500	-8.219%	1	383	-42.687%
2026-08-24	3.6500	3.6500	3.6500	3.6500	-16.092%	4	384	-47.397%
2026-08-20	4.4500	4.5800	4.3500	4.3500	+19.178%	7	388	-55.862%
2026-08-18	3.3900	3.6500	3.3700	3.6500	+37.218%	3	387	-47.397%
2026-08-17	2.7500	2.7500	2.6600	2.6600	-35.904%	2	386	-27.820%
2026-08-12	4.1500	4.1500	4.1500	4.1500	-20.952%	1	386	-53.735%
2026-08-10	5.2500	5.2500	5.2500	5.2500	-36.671%	1	386	-63.429%
2026-08-03	9.3000	9.3000	8.2900	8.2900	-39.223%	3	385	-76.840%
2026-07-29	13.6400	13.6400	13.6400	13.6400	+36.400%	1	387	-85.924%
2026-07-28	9.5000	10.0000	9.5000	10.0000	-4.671%	2	386	-80.800%
2026-07-17	10.4900	10.4900	10.4900	10.4900	+62.636%	1	385	-81.697%
2026-07-10	6.4500	6.4500	6.4500	6.4500	0.000%	1	385	-70.233%
2026-07-09	6.5000	6.7100	6.2500	6.4500	-10.665%	11	386	-70.233%
2026-07-08	7.2200	7.2200	7.2200	7.2200	-2.432%	1	387	-73.407%
2026-07-07	7.1000	7.4000	7.1000	7.4000	+30.973%	3	386	-74.054%
2026-07-06	5.6500	5.6500	5.6500	5.6500	+22.826%	1	386	-66.018%
2026-07-01	4.6000	4.6000	4.6000	4.6000	+6.977%	1	386	-58.261%
2026-06-30	3.7600	4.3000	3.7600	4.3000	-15.686%	10	385	-55.349%
2026-06-29	5.1000	5.1000	5.1000	5.1000	+3.030%	1	379	-62.353%
2026-06-23	4.9500	4.9500	4.9500	4.9500	+2.697%	1	379	-61.212%
2026-06-18	4.8200	4.8200	4.8200	4.8200	-14.841%	5	379	-60.166%
2026-06-16	4.9400	6.1900	4.9400	5.6600	-27.436%	21	379	-66.078%
2026-06-12	7.8000	7.8000	7.8000	7.8000	-26.623%	5	379	-75.385%
2026-06-10	10.6300	10.6300	10.6300	10.6300	+16.813%	1	374	-81.938%
2026-06-09	9.1000	9.1000	9.1000	9.1000	+5.081%	3	373	-78.901%
2026-06-05	8.6600	8.6600	8.6600	8.6600	+5.353%	10	374	-77.829%
2026-06-03	8.2200	8.2200	8.2200	8.2200	+6.065%	1	374	-76.642%
2026-06-02	7.8000	7.8500	7.7500	7.7500	-20.513%	76	375	-75.226%
2026-06-01	9.7500	9.7500	9.7500	9.7500	+0.515%	1	336	-80.308%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-7.619%	1	336	-80.206%
2026-05-20	10.5000	10.5000	10.5000	10.5000	+25.000%	1	336	-81.714%
2026-05-14	8.3000	8.4000	8.3000	8.4000	+3.704%	2	337	-77.143%
2026-05-11	7.3500	8.1000	7.3500	8.1000	-7.640%	2	337	-76.296%
2026-05-06	8.8500	8.8500	8.7700	8.7700	-35.751%	3	336	-78.107%
2026-04-24	13.6200	13.6500	13.6200	13.6500	+7.480%	4	334	-85.934%
2026-04-23	12.7000	12.7000	12.7000	12.7000	-15.050%	1	336	-84.882%
2026-04-21	14.5900	14.9500	14.3500	14.9500	+1.701%	24	338	-87.157%
2026-04-17	14.5500	14.7000	14.5500	14.7000	-14.535%	24	338	-86.939%
2026-04-16	16.9000	17.2000	16.9000	17.2000	0.000%	4	314	-88.837%
2026-04-15	17.2000	17.2000	17.2000	17.2000	+13.232%	13	314	-88.837%
2026-04-14	15.1900	15.1900	15.1900	15.1900	-12.197%	1	314	-87.360%
2026-04-10	16.5300	17.3000	16.4700	17.3000	-1.425%	20	315	-88.902%
2026-04-09	18.4000	18.4000	17.3500	17.5500	-9.208%	24	321	-89.060%
2026-04-08	19.3300	20.7500	19.3200	19.3300	-26.919%	24	321	-90.067%
2026-04-07	26.4500	26.4500	26.4500	26.4500	+1.341%	1	310	-92.741%
2026-04-06	26.1000	26.1000	26.1000	26.1000	+6.967%	1	310	-92.644%
2026-04-01	24.4500	24.4500	24.4000	24.4000	-30.583%	2	309	-92.131%
2026-03-30	35.3000	35.6000	35.1500	35.1500	+16.777%	6	308	-94.538%
2026-03-27	30.1000	30.1000	30.1000	30.1000	+15.326%	3	311	-93.621%
2026-03-25	26.0700	26.1200	25.9500	26.1000	-11.315%	9	314	-92.644%
2026-03-23	27.6500	29.8000	27.6500	29.4300	-12.489%	29	312	-93.476%
2026-03-20	32.3900	33.6300	32.3500	33.6300	+22.514%	30	309	-94.291%
2026-03-18	27.5500	27.6000	27.4000	27.4500	-18.060%	8	300	-93.005%
2026-03-13	33.5000	33.5000	33.5000	33.5000	+4.296%	1	297	-94.269%
2026-03-12	34.2000	34.2000	32.1200	32.1200	+8.514%	10	297	-94.022%
2026-03-11	29.6000	29.6000	29.6000	29.6000	+12.891%	1	297	-93.514%
2026-03-10	26.2200	26.2200	26.2200	26.2200	-19.323%	10	297	-92.677%
2026-03-09	32.5000	32.5000	32.5000	32.5000	-6.069%	11	287	-94.092%
2026-03-06	35.5000	35.5000	34.6000	34.6000	+9.632%	2	287	-94.451%
2026-03-05	30.0500	31.5600	30.0000	31.5600	+22.326%	11	287	-93.916%
2026-03-04	26.0000	26.1200	25.6200	25.8000	-13.423%	28	277	-92.558%
2026-03-03	29.6000	29.9500	29.6000	29.8000	+25.898%	40	266	-93.557%
2026-03-02	23.6700	23.6700	23.6700	23.6700	-7.358%	7	254	-91.888%
2026-02-27	25.5500	25.5500	25.5500	25.5500	+11.087%	3	254	-92.485%
2026-02-20	23.0000	23.0000	23.0000	23.0000	-5.076%	5	254	-91.652%
2026-02-18	24.2300	24.2300	24.2300	24.2300	+14.834%	2	249	-92.076%
2026-02-11	21.3000	21.3000	21.1000	21.1000	-6.347%	2	247	-90.900%
2026-02-10	23.3500	23.3500	22.1600	22.5300	-6.125%	9	247	-91.478%
2026-02-09	24.0000	24.0000	24.0000	24.0000	-17.808%	1	247	-92.000%
2026-02-04	28.6500	29.2000	28.6500	29.2000	+19.184%	4	247	-93.425%
2026-02-03	24.5000	24.5000	24.5000	24.5000	-5.769%	2	247	-92.163%
2026-02-02	26.0000	26.0000	26.0000	26.0000	-9.722%	1	245	-92.615%
2026-01-30	29.0000	29.0000	28.8000	28.8000	-14.667%	2	245	-93.333%
2026-01-28	34.7500	34.7500	33.7500	33.7500	+1.964%	12	244	-94.311%
2026-01-27	33.3000	33.3000	33.1000	33.1000	-7.022%	2	235	-94.199%
2026-01-21	35.6000	35.6000	35.6000	35.6000	-2.492%	1	235	-94.607%
2026-01-20	36.5100	36.5100	36.5100	36.5100	+10.302%	1	235	-94.741%
2026-01-16	33.1000	33.1000	33.1000	33.1000	+0.761%	2	235	-94.199%
2026-01-15	33.8500	33.8500	32.7500	32.8500	-8.189%	9	235	-94.155%
2026-01-14	35.7800	35.7800	35.7800	35.7800	+2.521%	1	226	-94.634%
2026-01-13	35.2000	35.2000	34.9000	34.9000	-6.233%	11	226	-94.499%
2026-01-12	38.0500	38.1000	37.2200	37.2200	-6.950%	3	224	-94.841%
2026-01-09	40.9000	40.9000	40.0000	40.0000	-9.091%	2	222	-95.200%
2026-01-07	44.0000	44.0000	44.0000	44.0000	+13.461%	1	220	-95.636%
2026-01-06	38.7800	38.7800	38.7800	38.7800	-14.013%	87	220	-95.049%
2026-01-02	46.1000	46.1000	45.0000	45.1000	-8.053%	30	133	-95.743%
2025-12-31	49.0500	49.0500	49.0500	49.0500	+1.343%	1	117	-96.086%
2025-12-30	48.4000	48.4000	48.4000	48.4000	+2.738%	1	117	-96.033%
2025-12-24	47.1100	47.1100	47.1100	47.1100	-3.483%	1	118	-95.924%
2025-12-22	48.8100	48.8100	48.8100	48.8100	-0.388%	1	118	-96.066%
2025-12-19	51.0900	51.0900	49.0000	49.0000	-11.071%	6	118	-96.082%
2025-12-17	53.9000	55.1000	53.9000	55.1000	+15.514%	2	117	-96.515%
2025-12-15	47.5800	47.7000	47.4000	47.7000	+21.870%	4	117	-95.975%
2025-12-11	40.2800	40.2800	39.0000	39.1400	-8.828%	11	120	-95.095%
2025-12-05	43.0000	43.0500	42.9300	42.9300	-2.543%	84	111	-95.528%
2025-12-04	44.0500	44.0500	44.0500	44.0500	-10.010%	1	32	-95.641%
2025-12-01	48.9500	48.9500	48.9500	48.9500	-2.684%	5	32	-96.078%
2025-11-26	51.4900	51.9400	50.0500	50.3000	-26.084%	31	17	-96.183%
2025-10-21	67.6000	68.0500	67.6000	68.0500	+2.331%	2	17	-97.179%
2025-10-16	66.5000	66.5000	66.5000	66.5000	-0.524%	1	16	-97.113%
2025-10-15	66.8500	66.8500	66.8500	66.8500	-3.116%	1	16	-97.128%
2025-10-14	67.6100	69.0000	67.6100	69.0000	-7.320%	5	15	-97.217%
2025-10-08	69.7500	74.4500	69.7500	74.4500	+3.231%	5	10	-97.421%
2025-10-06	72.1200	72.1200	72.1200	72.1200	-7.598%	2	7	-97.338%
2025-09-30	78.2000	78.2200	78.0000	78.0500	-20.479%	10	7	-97.540%
2025-09-15	98.1500	98.1500	98.1500	98.1500	0.000%	2	1	-98.044%