Dark

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

EOD

Sep 17, 2026

6.55-19.632%(-1.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5500	6.5500	6.5500	6.5500	-19.632%	10	325	0.000%
2026-09-14	6.8500	8.1500	6.8500	8.1500	+46.847%	40	315	-19.632%
2026-09-11	5.9000	5.9000	5.5000	5.5500	-23.973%	26	295	+18.018%
2026-09-10	7.2500	7.3000	7.2500	7.3000	+19.281%	2	278	-10.274%
2026-09-08	5.8000	6.1200	5.8000	6.1200	-6.565%	2	278	+7.026%
2026-09-04	6.5500	6.5500	6.5500	6.5500	-12.667%	1	277	0.000%
2026-09-03	7.5000	7.5000	7.5000	7.5000	-12.281%	5	277	-12.667%
2026-09-02	8.6500	8.7500	8.2200	8.5500	+0.588%	10	277	-23.392%
2026-08-31	8.5000	8.5000	8.5000	8.5000	+17.241%	1	274	-22.941%
2026-08-26	7.2500	7.2500	7.2500	7.2500	-14.404%	6	273	-9.655%
2026-08-24	8.4700	8.4700	8.4700	8.4700	-10.842%	1	273	-22.668%
2026-08-19	8.2500	9.5000	8.2500	9.5000	+17.284%	15	273	-31.053%
2026-08-18	8.3300	8.3300	7.1800	8.1000	+9.312%	14	261	-19.136%
2026-08-17	7.4100	7.4100	7.4100	7.4100	-35.844%	1	266	-11.606%
2026-08-07	11.7300	11.9800	11.5500	11.5500	+8.962%	8	267	-43.290%
2026-08-06	10.8500	10.8500	10.6000	10.6000	+4.433%	10	267	-38.208%
2026-08-04	10.0000	10.1500	9.9000	10.1500	-58.316%	22	272	-35.468%
2026-07-29	20.0500	24.3500	20.0500	24.3500	+53.628%	2	268	-73.101%
2026-07-21	15.8500	15.8500	15.8500	15.8500	-3.939%	3	268	-58.675%
2026-07-20	16.6500	16.6500	16.5000	16.5000	+18.026%	2	265	-60.303%
2026-07-16	13.9800	13.9800	13.9800	13.9800	+20.000%	1	266	-53.147%
2026-07-14	11.7500	11.7500	11.6000	11.6500	+3.556%	5	265	-43.777%
2026-07-10	11.2500	11.2500	11.2500	11.2500	-7.787%	1	265	-41.778%
2026-07-07	12.6000	13.0500	12.2000	12.2000	+17.083%	4	266	-46.311%
2026-07-02	10.4200	10.4200	10.4200	10.4200	+48.857%	3	266	-37.140%
2026-06-30	7.0000	7.0000	7.0000	7.0000	-17.647%	1	266	-6.429%
2026-06-26	8.5000	8.5000	8.5000	8.5000	+1.311%	1	267	-22.941%
2026-06-24	8.3900	8.3900	8.3900	8.3900	+8.820%	1	266	-21.931%
2026-06-22	7.7100	7.7100	7.7100	7.7100	-23.207%	1	266	-15.045%
2026-06-16	10.0400	10.0400	10.0400	10.0400	-44.530%	1	265	-34.761%
2026-06-10	18.1000	18.1000	18.1000	18.1000	+24.828%	5	265	-63.812%
2026-06-08	14.6100	14.6100	14.3100	14.5000	+8.614%	19	260	-54.828%
2026-06-03	13.3500	13.3500	13.3500	13.3500	-10.702%	1	251	-50.936%
2026-06-01	14.9500	14.9500	14.9500	14.9500	+5.282%	3	250	-56.187%
2026-05-14	14.2600	14.2600	14.1500	14.2000	-3.072%	5	253	-53.873%
2026-05-13	14.9000	14.9400	14.6500	14.6500	-7.571%	8	254	-55.290%
2026-05-05	15.8500	15.8500	15.8500	15.8500	-6.213%	2	254	-58.675%
2026-04-30	16.9500	16.9500	16.9000	16.9000	-24.554%	2	254	-61.243%
2026-04-24	22.1100	22.4800	22.1100	22.4000	-10.400%	6	255	-70.759%
2026-04-21	23.3000	25.0000	23.3000	25.0000	+5.932%	30	252	-73.800%
2026-04-17	23.5900	23.6000	23.5900	23.6000	-15.108%	2	252	-72.246%
2026-04-16	28.8000	28.8000	27.6000	27.8000	-4.039%	12	251	-76.439%
2026-04-15	28.9000	28.9700	28.9000	28.9700	+17.051%	3	250	-77.390%
2026-04-14	26.2500	26.2500	24.3500	24.7500	-10.650%	110	250	-73.535%
2026-04-13	27.7000	27.7000	27.7000	27.7000	0.000%	2	194	-76.354%
2026-04-09	28.4000	28.4000	27.3000	27.7000	-8.852%	20	194	-76.354%
2026-04-08	31.6000	31.8000	30.3900	30.3900	-26.594%	9	189	-78.447%
2026-04-07	41.4000	41.4000	41.4000	41.4000	+1.595%	1	190	-84.179%
2026-04-06	40.7500	40.7500	40.7500	40.7500	+7.435%	1	189	-83.926%
2026-04-01	38.0300	38.0300	37.9300	37.9300	-30.582%	2	188	-82.731%
2026-03-30	54.6400	54.6400	54.6400	54.6400	+18.141%	1	187	-88.012%
2026-03-27	46.5500	46.5500	46.2500	46.2500	+0.653%	4	187	-85.838%
2026-03-26	44.8000	46.0000	44.8000	45.9500	+8.501%	14	186	-85.745%
2026-03-24	42.3500	42.3500	42.3500	42.3500	-2.867%	5	174	-84.534%
2026-03-23	43.6000	43.6000	43.6000	43.6000	-13.492%	1	169	-84.977%
2026-03-20	50.4000	50.4000	50.4000	50.4000	+0.699%	2	170	-87.004%
2026-03-19	50.0500	50.0500	50.0500	50.0500	+15.856%	1	168	-86.913%
2026-03-17	43.2000	43.2000	43.2000	43.2000	-7.987%	12	167	-84.838%
2026-03-16	46.9500	46.9500	46.9500	46.9500	-9.971%	2	155	-86.049%
2026-03-12	52.1500	52.1500	52.1500	52.1500	+15.889%	1	153	-87.440%
2026-03-11	45.0000	45.0000	45.0000	45.0000	+4.651%	1	152	-85.444%
2026-03-10	43.0000	43.0000	43.0000	43.0000	-16.908%	15	153	-84.767%
2026-03-09	55.8500	55.8500	51.7500	51.7500	+8.332%	3	153	-87.343%
2026-03-05	48.6000	48.7000	47.7700	47.7700	+11.093%	50	153	-86.288%
2026-03-03	45.7500	47.1700	43.0000	43.0000	+18.132%	18	115	-84.767%
2026-03-02	38.2000	38.2000	36.4000	36.4000	-7.379%	8	104	-82.005%
2026-02-27	37.5000	40.1500	37.5000	39.3000	+11.711%	7	102	-83.333%
2026-02-25	35.2500	35.2500	35.0000	35.1800	-1.594%	3	96	-81.381%
2026-02-20	35.7500	35.7500	35.7500	35.7500	-5.797%	6	96	-81.678%
2026-02-19	36.6200	37.9500	36.6200	37.9500	+3.041%	10	96	-82.740%
2026-02-17	36.5500	36.8300	36.5500	36.8300	+10.934%	7	92	-82.216%
2026-02-11	33.3000	33.3000	33.2000	33.2000	-6.109%	2	88	-80.271%
2026-02-10	35.1000	35.6000	35.0500	35.3600	-1.091%	60	89	-81.476%
2026-02-09	35.7500	35.7500	35.7500	35.7500	-9.950%	1	89	-81.678%
2026-02-06	39.7000	39.7000	39.7000	39.7000	-16.946%	1	90	-83.501%
2026-02-05	47.8000	47.8000	47.8000	47.8000	+5.402%	1	89	-86.297%
2026-02-04	45.3500	45.3500	45.3500	45.3500	+15.248%	1	89	-85.557%
2026-02-03	39.3000	39.3500	39.3000	39.3500	-18.950%	2	89	-83.355%
2026-01-30	48.1200	49.1000	48.1200	48.5500	-8.963%	48	89	-86.509%
2026-01-27	53.3700	53.3700	53.0900	53.3300	-3.300%	18	89	-87.718%
2026-01-23	55.1500	55.1500	55.1500	55.1500	+2.300%	9	96	-88.123%
2026-01-21	55.5300	55.5300	53.9100	53.9100	+0.428%	2	87	-87.850%
2026-01-20	54.2000	54.3000	53.6600	53.6800	+4.741%	20	87	-87.798%
2026-01-16	51.2500	51.2500	51.2500	51.2500	-1.233%	1	91	-87.220%
2026-01-15	51.8900	51.8900	51.8900	51.8900	-7.833%	1	91	-87.377%
2026-01-13	54.9900	56.3000	54.9900	56.3000	-8.973%	5	91	-88.366%
2026-01-12	61.8500	61.8500	61.8500	61.8500	+0.243%	10	91	-89.410%
2026-01-09	62.5500	62.5500	61.4400	61.7000	-5.542%	59	89	-89.384%
2026-01-08	69.2400	69.2400	65.3200	65.3200	-4.321%	22	63	-89.972%
2026-01-02	68.2700	68.2700	68.2700	68.2700	-9.696%	3	44	-90.406%
2025-12-31	75.6000	75.6000	75.6000	75.6000	+1.002%	1	45	-91.336%
2025-12-30	74.8500	74.8500	74.8500	74.8500	-0.571%	1	45	-91.249%
2025-12-29	75.2800	75.2800	75.2800	75.2800	+3.279%	3	44	-91.299%
2025-12-26	73.0200	73.0200	72.8800	72.8900	-0.586%	32	41	-91.014%
2025-12-24	73.3200	73.3200	73.3200	73.3200	-10.585%	1	57	-91.067%
2025-12-17	82.0000	82.0000	82.0000	82.0000	+15.266%	1	57	-92.012%
2025-12-16	71.1400	71.1400	71.1400	71.1400	-0.014%	5	56	-90.793%
2025-12-15	71.4500	71.4500	71.1500	71.1500	+17.701%	3	53	-90.794%
2025-12-11	60.7500	60.7500	60.4500	60.4500	-13.022%	2	53	-89.165%
2025-12-09	69.5000	69.5000	69.5000	69.5000	-6.081%	1	51	-90.576%
2025-12-02	74.0000	74.0000	74.0000	74.0000	-2.887%	1	52	-91.149%
2025-12-01	76.2000	76.2000	76.2000	76.2000	-1.487%	28	52	-91.404%
2025-11-26	77.3500	77.3500	77.3500	77.3500	-5.382%	4	28	-91.532%
2025-11-25	81.7500	81.7500	81.7500	81.7500	-0.366%	2	28	-91.988%
2025-11-24	82.0500	82.0500	82.0500	82.0500	+1.989%	3	26	-92.017%
2025-11-11	81.0500	81.0500	80.4000	80.4500	-2.367%	12	23	-91.858%
2025-11-06	77.8300	82.4000	77.8300	82.4000	-6.161%	4	15	-92.051%
2025-11-05	87.8100	87.8100	87.8100	87.8100	+8.407%	1	14	-92.541%
2025-11-03	81.0000	81.0000	81.0000	81.0000	+8.000%	10	14	-91.914%
2025-10-31	75.0000	75.0000	75.0000	75.0000	+1.695%	1	14	-91.267%
2025-10-29	73.3500	73.7500	73.3500	73.7500	-24.320%	17	14	-91.119%
2025-10-28	97.4500	97.4500	97.4500	97.4500	+0.828%	2	4	-93.279%
2025-10-20	96.9000	96.9000	96.6500	96.6500	-34.252%	2	2	-93.223%
2025-08-05	147.0000	147.0000	147.0000	147.0000	-22.366%	1	1	-95.544%
2025-01-28	189.7500	189.7500	189.3500	189.3500	+9.959%	2	1	-96.541%
2024-12-09	172.2000	172.2000	172.2000	172.2000	+4.541%	1	1	-96.196%
2024-11-06	164.7200	164.7200	164.7200	164.7200	0.000%	1	1	-96.024%