Dark

CAT20270115P580
CAT Jan 15 2027 580.00 Put (CAT270115P00580000)
option OPRA

EOD

Jul 29, 2026

24.35+53.628%(+8.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	20.0500	24.3500	20.0500	24.3500	+53.628%	2	268	0.000%
2026-07-21	15.8500	15.8500	15.8500	15.8500	-3.939%	3	268	+53.628%
2026-07-20	16.6500	16.6500	16.5000	16.5000	+18.026%	2	265	+47.576%
2026-07-16	13.9800	13.9800	13.9800	13.9800	+20.000%	1	266	+74.177%
2026-07-14	11.7500	11.7500	11.6000	11.6500	+3.556%	5	265	+109.013%
2026-07-10	11.2500	11.2500	11.2500	11.2500	-7.787%	1	265	+116.444%
2026-07-07	12.6000	13.0500	12.2000	12.2000	+17.083%	4	266	+99.590%
2026-07-02	10.4200	10.4200	10.4200	10.4200	+48.857%	3	266	+133.685%
2026-06-30	7.0000	7.0000	7.0000	7.0000	-17.647%	1	266	+247.857%
2026-06-26	8.5000	8.5000	8.5000	8.5000	+1.311%	1	267	+186.471%
2026-06-24	8.3900	8.3900	8.3900	8.3900	+8.820%	1	266	+190.226%
2026-06-22	7.7100	7.7100	7.7100	7.7100	-23.207%	1	266	+215.824%
2026-06-16	10.0400	10.0400	10.0400	10.0400	-44.530%	1	265	+142.530%
2026-06-10	18.1000	18.1000	18.1000	18.1000	+24.828%	5	265	+34.530%
2026-06-08	14.6100	14.6100	14.3100	14.5000	+8.614%	19	260	+67.931%
2026-06-03	13.3500	13.3500	13.3500	13.3500	-10.702%	1	251	+82.397%
2026-06-01	14.9500	14.9500	14.9500	14.9500	+5.282%	3	250	+62.876%
2026-05-14	14.2600	14.2600	14.1500	14.2000	-3.072%	5	253	+71.479%
2026-05-13	14.9000	14.9400	14.6500	14.6500	-7.571%	8	254	+66.212%
2026-05-05	15.8500	15.8500	15.8500	15.8500	-6.213%	2	254	+53.628%
2026-04-30	16.9500	16.9500	16.9000	16.9000	-24.554%	2	254	+44.083%
2026-04-24	22.1100	22.4800	22.1100	22.4000	-10.400%	6	255	+8.705%
2026-04-21	23.3000	25.0000	23.3000	25.0000	+5.932%	30	252	-2.600%
2026-04-17	23.5900	23.6000	23.5900	23.6000	-15.108%	2	252	+3.178%
2026-04-16	28.8000	28.8000	27.6000	27.8000	-4.039%	12	251	-12.410%
2026-04-15	28.9000	28.9700	28.9000	28.9700	+17.051%	3	250	-15.948%
2026-04-14	26.2500	26.2500	24.3500	24.7500	-10.650%	110	250	-1.616%
2026-04-13	27.7000	27.7000	27.7000	27.7000	0.000%	2	194	-12.094%
2026-04-09	28.4000	28.4000	27.3000	27.7000	-8.852%	20	194	-12.094%
2026-04-08	31.6000	31.8000	30.3900	30.3900	-26.594%	9	189	-19.875%
2026-04-07	41.4000	41.4000	41.4000	41.4000	+1.595%	1	190	-41.184%
2026-04-06	40.7500	40.7500	40.7500	40.7500	+7.435%	1	189	-40.245%
2026-04-01	38.0300	38.0300	37.9300	37.9300	-30.582%	2	188	-35.803%
2026-03-30	54.6400	54.6400	54.6400	54.6400	+18.141%	1	187	-55.436%
2026-03-27	46.5500	46.5500	46.2500	46.2500	+0.653%	4	187	-47.351%
2026-03-26	44.8000	46.0000	44.8000	45.9500	+8.501%	14	186	-47.008%
2026-03-24	42.3500	42.3500	42.3500	42.3500	-2.867%	5	174	-42.503%
2026-03-23	43.6000	43.6000	43.6000	43.6000	-13.492%	1	169	-44.151%
2026-03-20	50.4000	50.4000	50.4000	50.4000	+0.699%	2	170	-51.687%
2026-03-19	50.0500	50.0500	50.0500	50.0500	+15.856%	1	168	-51.349%
2026-03-17	43.2000	43.2000	43.2000	43.2000	-7.987%	12	167	-43.634%
2026-03-16	46.9500	46.9500	46.9500	46.9500	-9.971%	2	155	-48.136%
2026-03-12	52.1500	52.1500	52.1500	52.1500	+15.889%	1	153	-53.308%
2026-03-11	45.0000	45.0000	45.0000	45.0000	+4.651%	1	152	-45.889%
2026-03-10	43.0000	43.0000	43.0000	43.0000	-16.908%	15	153	-43.372%
2026-03-09	55.8500	55.8500	51.7500	51.7500	+8.332%	3	153	-52.947%
2026-03-05	48.6000	48.7000	47.7700	47.7700	+11.093%	50	153	-49.027%
2026-03-03	45.7500	47.1700	43.0000	43.0000	+18.132%	18	115	-43.372%
2026-03-02	38.2000	38.2000	36.4000	36.4000	-7.379%	8	104	-33.104%
2026-02-27	37.5000	40.1500	37.5000	39.3000	+11.711%	7	102	-38.041%
2026-02-25	35.2500	35.2500	35.0000	35.1800	-1.594%	3	96	-30.785%
2026-02-20	35.7500	35.7500	35.7500	35.7500	-5.797%	6	96	-31.888%
2026-02-19	36.6200	37.9500	36.6200	37.9500	+3.041%	10	96	-35.837%
2026-02-17	36.5500	36.8300	36.5500	36.8300	+10.934%	7	92	-33.885%
2026-02-11	33.3000	33.3000	33.2000	33.2000	-6.109%	2	88	-26.657%
2026-02-10	35.1000	35.6000	35.0500	35.3600	-1.091%	60	89	-31.137%
2026-02-09	35.7500	35.7500	35.7500	35.7500	-9.950%	1	89	-31.888%
2026-02-06	39.7000	39.7000	39.7000	39.7000	-16.946%	1	90	-38.665%
2026-02-05	47.8000	47.8000	47.8000	47.8000	+5.402%	1	89	-49.059%
2026-02-04	45.3500	45.3500	45.3500	45.3500	+15.248%	1	89	-46.307%
2026-02-03	39.3000	39.3500	39.3000	39.3500	-18.950%	2	89	-38.119%
2026-01-30	48.1200	49.1000	48.1200	48.5500	-8.963%	48	89	-49.846%
2026-01-27	53.3700	53.3700	53.0900	53.3300	-3.300%	18	89	-54.341%
2026-01-23	55.1500	55.1500	55.1500	55.1500	+2.300%	9	96	-55.848%
2026-01-21	55.5300	55.5300	53.9100	53.9100	+0.428%	2	87	-54.832%
2026-01-20	54.2000	54.3000	53.6600	53.6800	+4.741%	20	87	-54.639%
2026-01-16	51.2500	51.2500	51.2500	51.2500	-1.233%	1	91	-52.488%
2026-01-15	51.8900	51.8900	51.8900	51.8900	-7.833%	1	91	-53.074%
2026-01-13	54.9900	56.3000	54.9900	56.3000	-8.973%	5	91	-56.750%
2026-01-12	61.8500	61.8500	61.8500	61.8500	+0.243%	10	91	-60.631%
2026-01-09	62.5500	62.5500	61.4400	61.7000	-5.542%	59	89	-60.535%
2026-01-08	69.2400	69.2400	65.3200	65.3200	-4.321%	22	63	-62.722%
2026-01-02	68.2700	68.2700	68.2700	68.2700	-9.696%	3	44	-64.333%
2025-12-31	75.6000	75.6000	75.6000	75.6000	+1.002%	1	45	-67.791%
2025-12-30	74.8500	74.8500	74.8500	74.8500	-0.571%	1	45	-67.468%
2025-12-29	75.2800	75.2800	75.2800	75.2800	+3.279%	3	44	-67.654%
2025-12-26	73.0200	73.0200	72.8800	72.8900	-0.586%	32	41	-66.593%
2025-12-24	73.3200	73.3200	73.3200	73.3200	-10.585%	1	57	-66.789%
2025-12-17	82.0000	82.0000	82.0000	82.0000	+15.266%	1	57	-70.305%
2025-12-16	71.1400	71.1400	71.1400	71.1400	-0.014%	5	56	-65.772%
2025-12-15	71.4500	71.4500	71.1500	71.1500	+17.701%	3	53	-65.777%
2025-12-11	60.7500	60.7500	60.4500	60.4500	-13.022%	2	53	-59.719%
2025-12-09	69.5000	69.5000	69.5000	69.5000	-6.081%	1	51	-64.964%
2025-12-02	74.0000	74.0000	74.0000	74.0000	-2.887%	1	52	-67.095%
2025-12-01	76.2000	76.2000	76.2000	76.2000	-1.487%	28	52	-68.045%
2025-11-26	77.3500	77.3500	77.3500	77.3500	-5.382%	4	28	-68.520%
2025-11-25	81.7500	81.7500	81.7500	81.7500	-0.366%	2	28	-70.214%
2025-11-24	82.0500	82.0500	82.0500	82.0500	+1.989%	3	26	-70.323%
2025-11-11	81.0500	81.0500	80.4000	80.4500	-2.367%	12	23	-69.733%
2025-11-06	77.8300	82.4000	77.8300	82.4000	-6.161%	4	15	-70.449%
2025-11-05	87.8100	87.8100	87.8100	87.8100	+8.407%	1	14	-72.270%
2025-11-03	81.0000	81.0000	81.0000	81.0000	+8.000%	10	14	-69.938%
2025-10-31	75.0000	75.0000	75.0000	75.0000	+1.695%	1	14	-67.533%
2025-10-29	73.3500	73.7500	73.3500	73.7500	-24.320%	17	14	-66.983%
2025-10-28	97.4500	97.4500	97.4500	97.4500	+0.828%	2	4	-75.013%
2025-10-20	96.9000	96.9000	96.6500	96.6500	-34.252%	2	2	-74.806%
2025-08-05	147.0000	147.0000	147.0000	147.0000	-22.366%	1	1	-83.435%
2025-01-28	189.7500	189.7500	189.3500	189.3500	+9.959%	2	1	-87.140%
2024-12-09	172.2000	172.2000	172.2000	172.2000	+4.541%	1	1	-85.859%
2024-11-06	164.7200	164.7200	164.7200	164.7200	0.000%	1	1	-85.217%