Dark

CAT20270115P560
CAT Jan 15 2027 560.00 Put (CAT270115P00560000)
option OPRA

EOD

Jul 29, 2026

20.00+55.039%(+7.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	19.8600	20.0000	19.8600	20.0000	+55.039%	3	579	0.000%
2026-07-21	13.0000	13.0000	12.9000	12.9000	-6.182%	2	577	+55.039%
2026-07-20	13.0800	14.0000	13.0800	13.7500	+36.139%	30	578	+45.455%
2026-07-10	10.1000	10.1000	10.1000	10.1000	+8.602%	20	568	+98.020%
2026-07-09	9.3500	9.3500	9.3000	9.3000	-11.429%	20	550	+115.054%
2026-07-08	10.5000	10.5000	10.5000	10.5000	-2.326%	1	550	+90.476%
2026-07-07	10.5000	10.9500	10.5000	10.7500	+23.280%	7	550	+86.047%
2026-07-02	8.7200	8.7200	8.7200	8.7200	+40.645%	1	553	+129.358%
2026-06-30	6.2000	6.2000	6.2000	6.2000	-19.166%	2	553	+222.581%
2026-06-29	7.6700	7.6700	7.6700	7.6700	+22.720%	1	553	+160.756%
2026-06-22	6.4700	6.4700	6.2000	6.2500	-14.030%	3	553	+220.000%
2026-06-18	7.2000	7.2700	7.2000	7.2700	-12.830%	15	566	+175.103%
2026-06-16	8.8000	8.8000	8.3400	8.3400	-15.158%	2	566	+139.808%
2026-06-15	9.8300	9.8300	9.8300	9.8300	-32.207%	1	565	+103.459%
2026-06-11	14.5000	14.5000	14.5000	14.5000	-5.229%	1	565	+37.931%
2026-06-10	14.1100	15.3000	13.2400	15.3000	+26.446%	11	565	+30.719%
2026-06-08	12.1500	12.1500	12.1000	12.1000	-5.837%	4	569	+65.289%
2026-06-05	12.8500	12.8500	12.8500	12.8500	+12.719%	5	568	+55.642%
2026-06-03	11.4000	11.4000	11.4000	11.4000	-5.000%	1	568	+75.439%
2026-06-02	12.0000	12.0000	12.0000	12.0000	-25.926%	3	568	+66.667%
2026-06-01	16.2000	16.2000	16.2000	16.2000	+16.129%	2	565	+23.457%
2026-05-29	13.1200	13.9500	13.1200	13.9500	+5.762%	2	566	+43.369%
2026-05-21	13.1900	13.1900	13.1900	13.1900	-5.312%	1	566	+51.630%
2026-05-19	14.1500	14.9800	13.8000	13.9300	-1.555%	85	565	+43.575%
2026-05-18	12.8600	14.8000	12.8000	14.1500	+5.204%	112	496	+41.343%
2026-05-15	14.1000	14.2600	12.7200	13.4500	+16.048%	195	496	+48.699%
2026-05-14	12.1500	12.7700	11.0500	11.5900	-6.833%	218	456	+72.563%
2026-05-13	12.5000	13.1200	12.3500	12.4400	-0.876%	111	544	+60.772%
2026-05-12	12.0500	12.5500	12.0500	12.5500	+5.021%	64	544	+59.363%
2026-05-11	11.9500	11.9500	11.9500	11.9500	-2.529%	5	544	+67.364%
2026-05-06	10.4500	13.3000	10.4500	12.2600	-9.853%	115	544	+63.132%
2026-04-30	16.5000	16.5000	13.4000	13.6000	-25.275%	277	540	+47.059%
2026-04-29	18.2000	18.2200	18.2000	18.2000	-4.612%	14	466	+9.890%
2026-04-28	20.4000	20.4000	19.0800	19.0800	+1.869%	20	478	+4.822%
2026-04-27	20.7500	20.7500	18.6000	18.7300	-4.682%	82	488	+6.781%
2026-04-24	18.9600	19.8200	18.9600	19.6500	+0.102%	120	514	+1.781%
2026-04-23	19.6300	19.6300	19.6300	19.6300	-2.581%	14	471	+1.885%
2026-04-22	20.5900	20.5900	20.1500	20.1500	-7.143%	5	457	-0.744%
2026-04-21	19.0500	21.7000	19.0500	21.7000	+5.034%	364	464	-7.834%
2026-04-20	20.5000	20.8500	20.5000	20.6600	+4.873%	16	464	-3.195%
2026-04-17	21.1400	23.9500	19.4800	19.7000	-16.348%	59	471	+1.523%
2026-04-16	26.6800	26.6800	23.4000	23.5500	-5.231%	152	433	-15.074%
2026-04-15	21.2600	25.7800	21.2600	24.8500	+17.494%	105	436	-19.517%
2026-04-14	22.3500	22.3500	20.8000	21.1500	-9.149%	27	443	-5.437%
2026-04-13	23.7000	24.8200	23.0600	23.2800	+1.217%	39	432	-14.089%
2026-04-10	23.0300	23.3000	22.7000	23.0000	-3.564%	29	441	-13.043%
2026-04-09	25.3500	25.3500	23.7200	23.8500	-10.271%	149	443	-16.143%
2026-04-08	28.4500	28.5500	26.2000	26.5800	-23.730%	126	383	-24.755%
2026-04-07	35.5500	35.5500	34.8500	34.8500	-1.554%	2	336	-42.611%
2026-04-06	35.4000	35.4000	35.4000	35.4000	+0.028%	1	335	-43.503%
2026-04-02	35.0000	35.8500	34.7500	35.3900	+7.896%	9	328	-43.487%
2026-04-01	32.8000	32.8500	32.8000	32.8000	-24.074%	16	328	-39.024%
2026-03-31	43.6000	43.6000	43.2000	43.2000	+6.221%	2	326	-53.704%
2026-03-26	40.1500	40.8100	39.9000	40.6700	+14.822%	26	326	-50.824%
2026-03-25	35.4200	35.4200	35.4200	35.4200	-5.672%	12	323	-43.535%
2026-03-24	36.9000	37.5500	36.5500	37.5500	-15.713%	53	317	-46.738%
2026-03-20	44.6000	44.6000	44.5500	44.5500	+2.249%	2	358	-55.107%
2026-03-19	45.2000	45.4700	43.5700	43.5700	+14.207%	152	358	-54.097%
2026-03-18	38.1500	38.1500	38.1500	38.1500	-7.335%	1	322	-47.575%
2026-03-16	41.1700	41.1700	41.1700	41.1700	-10.011%	1	322	-51.421%
2026-03-12	44.0000	45.7500	44.0000	45.7500	+15.094%	2	323	-56.284%
2026-03-11	40.5000	40.5000	39.7500	39.7500	+8.458%	3	323	-49.686%
2026-03-10	36.8000	36.8000	36.6500	36.6500	-17.175%	2	323	-45.430%
2026-03-06	44.2500	44.2500	44.2500	44.2500	+2.525%	1	323	-54.802%
2026-03-05	43.1600	43.1600	43.1600	43.1600	+9.128%	1	322	-53.661%
2026-03-03	39.5500	39.5500	39.5500	39.5500	+22.902%	5	323	-49.431%
2026-03-02	33.0000	33.0000	31.9800	32.1800	-7.262%	18	328	-37.850%
2026-02-27	34.0000	35.1500	34.0000	34.7000	+11.254%	30	329	-42.363%
2026-02-26	34.0000	34.0000	31.1900	31.1900	+2.095%	6	326	-35.877%
2026-02-24	30.6000	30.8700	30.5500	30.5500	-1.452%	12	321	-34.534%
2026-02-23	31.0000	31.0000	31.0000	31.0000	-4.762%	5	316	-35.484%
2026-02-19	33.1000	33.1000	32.5500	32.5500	-2.399%	8	311	-38.556%
2026-02-12	27.6000	33.3500	27.5500	33.3500	+16.813%	4	311	-40.030%
2026-02-11	30.1000	30.1000	28.5500	28.5500	-5.620%	8	311	-29.947%
2026-02-10	30.3000	30.3000	30.2500	30.2500	-2.262%	2	311	-33.884%
2026-02-09	30.9500	30.9500	30.9500	30.9500	-7.335%	6	311	-35.380%
2026-02-06	33.5700	33.5700	33.2800	33.4000	-17.693%	14	305	-40.120%
2026-02-05	40.4000	40.7300	40.3000	40.5800	+3.653%	34	305	-50.715%
2026-02-04	39.1500	39.1500	39.1500	39.1500	+15.249%	1	303	-48.914%
2026-02-03	34.0000	34.0000	33.9700	33.9700	-3.904%	14	302	-41.125%
2026-02-02	38.9000	38.9000	35.3500	35.3500	-15.993%	17	296	-43.423%
2026-01-30	39.8000	42.1800	39.8000	42.0800	-0.497%	27	289	-52.471%
2026-01-29	39.9000	42.2900	39.9000	42.2900	-10.686%	6	289	-52.707%
2026-01-23	47.3500	47.3500	47.3500	47.3500	+6.885%	1	289	-57.761%
2026-01-22	44.3000	44.3000	44.3000	44.3000	-8.848%	1	288	-54.853%
2026-01-20	46.9500	48.6000	46.9500	48.6000	+8.000%	2	288	-58.848%
2026-01-16	45.0000	45.0000	45.0000	45.0000	+1.580%	1	288	-55.556%
2026-01-15	45.0000	45.0000	44.3000	44.3000	-11.753%	5	288	-54.853%
2026-01-14	49.9000	50.2000	49.8500	50.2000	+5.529%	102	283	-60.159%
2026-01-13	47.5700	47.5700	47.5700	47.5700	-8.782%	1	232	-57.957%
2026-01-12	52.1500	52.1500	52.1500	52.1500	-4.048%	1	233	-61.649%
2026-01-09	54.3500	54.3500	54.3500	54.3500	-7.094%	1	232	-63.201%
2026-01-08	60.4000	60.4000	58.5000	58.5000	+3.723%	201	231	-65.812%
2026-01-07	56.3500	56.4000	56.3500	56.4000	+7.021%	4	42	-64.539%
2026-01-06	52.7000	52.7000	52.7000	52.7000	-1.880%	1	46	-62.049%
2026-01-05	56.4200	56.4200	53.7100	53.7100	-18.498%	3	47	-62.763%
2025-12-31	65.9000	65.9000	65.9000	65.9000	+1.307%	1	47	-69.651%
2025-12-30	65.0500	65.0500	65.0500	65.0500	+2.927%	1	47	-69.254%
2025-12-24	63.2000	63.2000	63.2000	63.2000	-2.364%	1	46	-68.354%
2025-12-22	64.7300	64.7300	64.7300	64.7300	-9.847%	1	46	-69.102%
2025-12-17	71.8000	71.8000	71.8000	71.8000	+13.788%	1	47	-72.145%
2025-12-15	63.2000	63.2000	63.1000	63.1000	+20.076%	2	48	-68.304%
2025-12-11	52.8000	52.8000	52.5500	52.5500	-25.089%	4	50	-61.941%
2025-12-03	70.1500	70.1500	70.1500	70.1500	+1.461%	1	46	-71.490%
2025-11-26	69.5700	70.1000	68.9000	69.1400	-3.638%	26	29	-71.073%
2025-11-25	72.6600	72.6600	71.7500	71.7500	-0.347%	3	29	-72.125%
2025-11-24	72.0000	72.0000	72.0000	72.0000	-6.494%	2	26	-72.222%
2025-11-13	77.0000	77.0000	77.0000	77.0000	+13.771%	1	24	-74.026%
2025-11-06	67.6800	67.6800	67.6800	67.6800	-12.400%	1	24	-70.449%
2025-11-04	77.2600	77.2600	77.2600	77.2600	+17.416%	1	23	-74.113%
2025-10-31	65.8000	65.8000	65.8000	65.8000	+2.412%	1	22	-69.605%
2025-10-29	64.5000	64.5000	63.6000	64.2500	-24.189%	9	23	-68.872%
2025-10-28	84.7500	84.7500	84.7500	84.7500	-1.396%	6	22	-76.401%
2025-10-21	88.4000	88.4000	85.9500	85.9500	-3.805%	5	21	-76.731%
2025-10-17	90.3500	90.3500	89.3500	89.3500	+4.259%	12	17	-77.616%
2025-10-16	84.9000	85.7000	84.9000	85.7000	-44.296%	5	5	-76.663%
2024-12-09	153.8500	153.8500	153.8500	153.8500	-14.623%	1	1	-87.000%
2024-11-20	180.2000	180.2000	180.2000	180.2000	0.000%	1	1	-88.901%