Dark

CAT20270115P540
CAT Jan 15 2027 540.00 Put (CAT270115P00540000)
option OPRA

EOD

Jul 29, 2026

15.50+31.915%(+3.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	16.3200	16.3200	15.5000	15.5000	+31.915%	5	282	0.000%
2026-07-27	11.5400	11.7500	11.5400	11.7500	+17.500%	2	287	+31.915%
2026-07-23	10.0700	10.0700	10.0000	10.0000	-5.303%	2	285	+55.000%
2026-07-22	10.5600	10.5600	10.5600	10.5600	-7.206%	5	284	+46.780%
2026-07-17	11.3800	11.3800	11.3800	11.3800	+11.241%	5	289	+36.204%
2026-07-16	10.2300	10.2300	10.2300	10.2300	+34.605%	1	289	+51.515%
2026-07-10	7.8500	7.8500	7.5500	7.6000	-1.935%	3	289	+103.947%
2026-07-09	7.8000	7.8000	7.7500	7.7500	-10.405%	20	291	+100.000%
2026-07-07	8.3500	8.9500	8.3500	8.6500	+31.659%	7	301	+79.191%
2026-07-06	6.5700	6.5700	6.5700	6.5700	+5.288%	1	308	+135.921%
2026-07-01	5.9000	6.2400	5.9000	6.2400	+22.114%	5	308	+148.397%
2026-06-29	5.1100	5.1100	5.1100	5.1100	-41.733%	10	307	+203.327%
2026-06-15	8.7700	8.7700	8.7700	8.7700	+1.977%	1	307	+76.739%
2026-06-03	8.6000	8.6000	8.6000	8.6000	-14.000%	1	307	+80.233%
2026-05-28	10.0000	10.0000	10.0000	10.0000	-5.838%	2	307	+55.000%
2026-05-27	10.6200	10.6200	10.6200	10.6200	+5.672%	15	307	+45.951%
2026-05-14	10.4800	10.4800	10.0500	10.0500	-4.649%	13	313	+54.229%
2026-05-13	10.5000	11.0000	10.3800	10.5400	+5.400%	172	350	+47.059%
2026-05-11	10.0000	10.0000	10.0000	10.0000	-4.762%	2	350	+55.000%
2026-05-06	10.3000	10.5000	10.3000	10.5000	-5.405%	2	350	+47.619%
2026-05-05	10.9400	11.1000	10.9400	11.1000	-5.612%	2	350	+39.640%
2026-05-01	11.8500	12.0000	11.7600	11.7600	-2.000%	4	350	+31.803%
2026-04-30	12.0000	12.0000	12.0000	12.0000	-20.792%	1	350	+29.167%
2026-04-23	15.1500	15.1500	15.1500	15.1500	-14.503%	1	351	+2.310%
2026-04-21	15.9400	17.9200	15.9400	17.7200	-5.995%	22	363	-12.528%
2026-04-14	18.8500	18.8500	18.8500	18.8500	-8.049%	1	363	-17.772%
2026-04-13	20.3500	20.5000	20.3500	20.5000	+2.757%	2	362	-24.390%
2026-04-10	20.0000	20.2000	19.4500	19.9500	-3.855%	33	361	-22.306%
2026-04-09	21.5800	21.6800	20.0900	20.7500	-9.547%	227	346	-25.301%
2026-04-08	22.2500	24.4500	22.2500	22.9400	-25.398%	98	314	-32.432%
2026-04-07	30.7500	30.7500	30.7500	30.7500	+0.820%	1	268	-49.593%
2026-04-06	30.5000	30.5000	30.5000	30.5000	+3.777%	1	267	-49.180%
2026-04-02	31.5000	31.5000	29.3900	29.3900	+6.756%	4	265	-47.261%
2026-04-01	29.2500	29.2500	27.5300	27.5300	-30.304%	114	265	-43.698%
2026-03-30	39.5000	39.5000	39.5000	39.5000	+13.181%	1	263	-60.759%
2026-03-26	34.9500	35.0400	34.7500	34.9000	+8.385%	9	264	-55.587%
2026-03-25	32.2000	32.2000	32.2000	32.2000	-0.186%	1	264	-51.863%
2026-03-24	32.2600	32.2600	32.2600	32.2600	-3.701%	1	264	-51.953%
2026-03-23	34.5000	34.5000	33.5000	33.5000	-11.958%	8	263	-53.731%
2026-03-20	37.8500	38.1500	37.8500	38.0500	+16.897%	4	260	-59.264%
2026-03-18	32.6500	32.6500	32.5500	32.5500	-1.364%	4	259	-52.381%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-15.385%	50	257	-53.030%
2026-03-12	39.8400	40.1500	39.0000	39.0000	+25.806%	41	257	-60.256%
2026-03-10	31.8000	32.4500	30.2500	31.0000	-18.635%	16	244	-50.000%
2026-03-06	38.1000	38.1000	38.1000	38.1000	+2.447%	1	240	-59.318%
2026-03-05	32.2000	37.2000	32.1100	37.1900	+22.739%	65	239	-58.322%
2026-03-04	29.6500	30.3000	29.1500	30.3000	-7.987%	7	189	-48.845%
2026-03-03	34.2000	34.6500	32.6500	32.9300	+19.528%	18	193	-52.930%
2026-03-02	27.5500	27.5500	27.5500	27.5500	-7.705%	5	194	-43.739%
2026-02-27	29.9500	30.4100	29.8500	29.8500	+14.808%	8	199	-48.074%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-1.813%	1	197	-40.385%
2026-02-24	26.4800	26.4800	26.4800	26.4800	-1.926%	5	197	-41.465%
2026-02-23	26.5000	27.0000	26.5000	27.0000	+0.935%	4	197	-42.593%
2026-02-20	26.7100	26.7500	26.7100	26.7500	-1.546%	14	198	-42.056%
2026-02-18	26.9700	27.1700	26.9700	27.1700	-1.913%	4	186	-42.952%
2026-02-17	27.7000	27.7000	27.7000	27.7000	+4.528%	8	188	-44.043%
2026-02-13	26.5000	26.5000	26.5000	26.5000	-8.400%	1	180	-41.509%
2026-02-12	28.9300	28.9300	28.9300	28.9300	+14.122%	2	180	-46.422%
2026-02-11	23.4000	25.3500	23.3500	25.3500	-6.870%	58	179	-38.856%
2026-02-10	25.5000	27.2200	25.4900	27.2200	+1.002%	9	155	-43.057%
2026-02-09	26.9500	26.9500	26.9500	26.9500	-21.314%	5	155	-42.486%
2026-02-04	34.2500	34.2500	34.2500	34.2500	+13.599%	1	153	-54.745%
2026-02-02	32.0100	32.0100	30.1500	30.1500	-12.735%	3	153	-48.590%
2026-01-30	33.6500	34.5500	33.6500	34.5500	-16.647%	2	152	-55.137%
2026-01-28	41.4500	41.4500	41.4500	41.4500	+7.106%	1	152	-62.606%
2026-01-27	38.7000	38.7000	38.7000	38.7000	-3.970%	1	151	-59.948%
2026-01-26	42.4000	44.2500	40.3000	40.3000	+4.107%	14	151	-61.538%
2026-01-23	38.7100	38.7100	38.7100	38.7100	-8.052%	10	155	-59.959%
2026-01-21	42.1000	42.1000	42.1000	42.1000	+6.989%	1	150	-63.183%
2026-01-15	39.3500	39.3500	39.3500	39.3500	-10.262%	1	150	-60.610%
2026-01-14	44.9000	44.9000	43.7500	43.8500	+6.406%	3	150	-64.652%
2026-01-13	41.2000	41.2100	41.2000	41.2100	-12.319%	3	149	-62.388%
2026-01-09	47.0000	47.0000	47.0000	47.0000	+3.297%	1	147	-67.021%
2026-01-06	45.5000	45.5000	45.5000	45.5000	-3.130%	1	147	-65.934%
2026-01-05	48.3200	48.3200	46.7300	46.9700	-8.530%	16	135	-67.000%
2026-01-02	51.7500	51.7500	51.1000	51.3500	-9.912%	51	135	-69.815%
2025-12-31	57.0500	57.0500	57.0000	57.0000	+1.333%	8	91	-72.807%
2025-12-30	56.2500	56.2500	56.2500	56.2500	-1.575%	1	91	-72.444%
2025-12-29	56.8500	57.1500	56.8000	57.1500	+3.985%	9	91	-72.878%
2025-12-26	55.0100	55.0100	54.9200	54.9600	-0.579%	32	93	-71.798%
2025-12-22	56.3700	56.3700	55.2800	55.2800	-7.373%	3	104	-71.961%
2025-12-19	59.6800	59.6800	59.6800	59.6800	-5.044%	5	104	-74.028%
2025-12-17	62.4500	63.4500	62.4500	62.8500	+15.385%	5	104	-75.338%
2025-12-16	54.1500	54.7500	53.9400	54.4700	-1.107%	21	105	-71.544%
2025-12-15	55.0800	55.0800	55.0800	55.0800	+5.903%	1	95	-71.859%
2025-12-12	47.9400	52.0100	47.6500	52.0100	+14.990%	19	95	-70.198%
2025-12-11	47.2800	47.2800	45.2300	45.2300	-11.832%	8	86	-65.731%
2025-12-10	51.1900	51.3000	51.1900	51.3000	-0.078%	4	78	-69.786%
2025-12-04	51.3400	51.3400	51.3400	51.3400	-25.051%	1	78	-69.809%
2025-11-25	68.3500	68.5000	68.3500	68.5000	-0.581%	8	78	-77.372%
2025-11-13	68.9000	68.9000	68.9000	68.9000	+0.584%	25	70	-77.504%
2025-11-04	68.6600	69.3500	68.4700	68.5000	+20.556%	33	45	-77.372%
2025-10-30	56.8200	56.8200	56.8200	56.8200	+1.919%	1	26	-72.721%
2025-10-29	55.7500	55.7500	55.7500	55.7500	-25.418%	1	26	-72.197%
2025-10-28	74.6000	74.7500	74.4500	74.7500	-2.351%	5	26	-79.264%
2025-10-24	76.1000	76.5500	76.1000	76.5500	-0.326%	9	23	-79.752%
2025-10-21	75.3500	76.8500	75.3500	76.8000	+1.520%	8	19	-79.818%
2025-10-20	76.7500	76.7500	75.5500	75.6500	-2.311%	6	12	-79.511%
2025-10-16	75.7900	77.4400	75.7900	77.4400	+0.181%	2	7	-79.985%
2025-10-15	77.2000	77.3000	77.2000	77.3000	-0.284%	5	6	-79.948%
2025-10-14	77.5200	77.5200	77.5200	77.5200	-9.014%	1	1	-80.005%
2025-09-23	85.2000	85.2000	85.2000	85.2000	0.000%	1	1	-81.808%