Dark

CAT20270115P600
CAT Jan 15 2027 600.00 Put (CAT270115P00600000)
option OPRA

EOD

Sep 24, 2026

7.15+10.000%(+0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.1500	7.1500	7.1500	7.1500	+10.000%	10	695	0.000%
2026-09-22	6.5000	6.5000	6.5000	6.5000	+2.362%	5	685	+10.000%
2026-09-21	6.1700	6.4500	6.1700	6.3500	-14.765%	12	690	+12.598%
2026-09-18	7.7800	7.7800	7.4500	7.4500	-11.310%	2	687	-4.027%
2026-09-17	8.4000	8.4000	8.4000	8.4000	-13.580%	10	688	-14.881%
2026-09-16	9.2100	10.8000	8.9500	9.7200	-0.103%	35	686	-26.440%
2026-09-15	10.0300	10.0300	9.7300	9.7300	+24.744%	3	660	-26.516%
2026-09-11	7.3500	7.8000	7.3500	7.8000	-15.676%	2	660	-8.333%
2026-09-10	9.1900	9.7300	9.1000	9.2500	+6.322%	10	662	-22.703%
2026-09-09	8.7000	8.7000	8.7000	8.7000	+10.828%	1	660	-17.816%
2026-09-08	8.0000	8.1700	7.8500	7.8500	-9.458%	5	660	-8.917%
2026-09-04	8.3800	9.0500	8.3800	8.6700	-14.413%	5	660	-17.532%
2026-09-03	9.9700	10.1300	9.9700	10.1300	-10.433%	2	660	-29.418%
2026-09-02	12.0000	12.0000	10.6800	11.3100	-4.958%	26	661	-36.782%
2026-09-01	10.9000	11.9000	10.8500	11.9000	+16.896%	31	652	-39.916%
2026-08-31	10.1700	10.1800	10.1700	10.1800	+2.106%	10	649	-29.764%
2026-08-28	10.1000	10.1500	9.9700	9.9700	+10.778%	26	645	-28.285%
2026-08-27	9.6500	9.6500	9.0000	9.0000	-14.286%	2	645	-20.556%
2026-08-26	10.5000	10.5000	10.5000	10.5000	+5.740%	1	644	-31.905%
2026-08-25	10.4000	10.4000	9.9300	9.9300	-0.799%	4	644	-27.996%
2026-08-21	10.3500	10.3800	10.0100	10.0100	-20.870%	3	642	-28.571%
2026-08-20	11.7800	12.6500	11.6900	12.6500	+8.120%	10	642	-43.478%
2026-08-19	11.7500	12.2500	11.5800	11.7000	+17.000%	30	637	-38.889%
2026-08-18	9.1700	10.0500	8.8500	10.0000	+36.986%	34	616	-28.500%
2026-08-17	11.1500	11.1500	7.3000	7.3000	-29.126%	17	598	-2.055%
2026-08-14	10.3000	10.3000	10.3000	10.3000	-5.505%	1	600	-30.583%
2026-08-13	10.9000	10.9000	10.9000	10.9000	+2.347%	1	601	-34.404%
2026-08-12	10.6500	10.6500	10.6500	10.6500	-17.121%	1	601	-32.864%
2026-08-11	12.8500	12.8500	12.8500	12.8500	-6.204%	1	601	-44.358%
2026-08-10	13.7000	13.7000	13.4500	13.7000	-1.439%	14	601	-47.810%
2026-08-07	13.4300	14.2900	13.4300	13.9000	+1.460%	7	593	-48.561%
2026-08-06	13.0000	13.7000	13.0000	13.7000	+14.167%	26	590	-47.810%
2026-08-05	12.2000	12.2000	11.6500	12.0000	0.000%	3	584	-40.417%
2026-08-04	11.7000	14.0000	11.7000	12.0000	-36.776%	61	584	-40.417%
2026-08-03	19.5000	20.0000	18.9800	18.9800	-10.260%	4	602	-62.329%
2026-07-31	20.9200	21.4200	20.9200	21.1500	-7.440%	20	599	-66.194%
2026-07-30	23.0000	23.0000	22.8500	22.8500	-18.712%	4	611	-68.709%
2026-07-29	25.0000	28.1100	24.7000	28.1100	+30.744%	9	611	-74.564%
2026-07-28	20.7100	21.5000	20.7100	21.5000	+18.457%	20	610	-66.744%
2026-07-27	18.1500	18.1500	18.1500	18.1500	+0.833%	1	595	-60.606%
2026-07-24	17.0900	18.0000	17.0900	18.0000	+7.143%	6	594	-60.278%
2026-07-23	16.8000	16.8000	16.8000	16.8000	-5.882%	1	589	-57.440%
2026-07-22	17.8500	17.8500	17.8500	17.8500	-0.833%	3	589	-59.944%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-12.833%	1	587	-60.278%
2026-07-20	19.7500	20.6500	19.5000	20.6500	+5.357%	5	588	-65.375%
2026-07-17	19.9000	19.9000	18.6600	19.6000	+5.774%	9	587	-63.520%
2026-07-16	17.5000	18.5300	17.5000	18.5300	+20.717%	2	585	-61.414%
2026-07-15	15.8500	15.8500	15.3500	15.3500	+14.981%	4	584	-53.420%
2026-07-10	13.3500	13.3500	13.3500	13.3500	-4.643%	1	582	-46.442%
2026-07-09	13.3200	14.0000	13.3200	14.0000	-5.724%	11	583	-48.929%
2026-07-08	14.0100	15.5000	13.2000	14.8500	+5.996%	44	573	-51.852%
2026-07-07	14.1000	16.1000	13.7500	14.0100	+19.539%	164	564	-48.965%
2026-07-06	11.6000	12.0200	11.6000	11.7200	-13.824%	32	635	-38.993%
2026-07-02	13.0000	13.6000	12.4000	13.6000	+20.782%	12	647	-47.426%
2026-07-01	10.3000	11.4000	10.0000	11.2600	+29.425%	111	647	-36.501%
2026-06-30	9.3500	9.3700	8.2500	8.7000	-14.706%	11	707	-17.816%
2026-06-26	10.0000	10.2000	10.0000	10.2000	+13.208%	6	711	-29.902%
2026-06-25	9.1500	9.3500	8.7500	9.0100	-13.780%	38	711	-20.644%
2026-06-24	9.5500	10.4500	9.5500	10.4500	+9.424%	2	726	-31.579%
2026-06-22	9.5000	9.5500	9.5000	9.5500	-7.461%	6	726	-25.131%
2026-06-18	10.3200	10.3200	10.3200	10.3200	-10.804%	5	722	-30.717%
2026-06-17	11.5700	11.5700	11.5700	11.5700	-31.538%	1	722	-38.202%
2026-06-12	16.8500	16.9000	16.7500	16.9000	-6.887%	3	723	-57.692%
2026-06-11	18.1500	18.1500	18.1500	18.1500	-13.981%	1	721	-60.606%
2026-06-10	18.6600	21.7000	18.6600	21.1000	+16.898%	7	722	-66.114%
2026-06-09	17.2000	18.0500	17.2000	18.0500	+4.942%	13	727	-60.388%
2026-06-08	16.7800	17.2000	16.7800	17.2000	+8.517%	8	729	-58.430%
2026-06-05	15.8500	15.8500	15.8500	15.8500	-5.655%	1	732	-54.890%
2026-06-04	16.8000	16.8000	16.8000	16.8000	-12.727%	2	733	-57.440%
2026-06-01	19.2500	19.2500	19.1500	19.2500	-0.568%	3	733	-62.857%
2026-05-29	18.2000	19.5000	18.2000	19.3600	+9.938%	11	736	-63.068%
2026-05-28	17.6100	17.6100	17.6100	17.6100	-5.272%	1	729	-59.398%
2026-05-22	17.6600	18.5900	17.6600	18.5900	-6.583%	4	726	-61.538%
2026-05-18	19.7500	20.3500	19.4500	19.9000	+5.013%	149	726	-64.070%
2026-05-15	18.1000	18.9500	18.1000	18.9500	+14.988%	56	680	-62.269%
2026-05-14	16.0500	16.4800	15.8900	16.4800	-4.297%	40	680	-56.614%
2026-05-13	16.3600	17.5700	16.3400	17.2200	0.000%	146	616	-58.479%
2026-05-12	17.2300	18.0000	17.1000	17.2200	+8.302%	155	616	-58.479%
2026-05-11	17.6500	17.9500	15.6800	15.9000	-13.587%	154	616	-55.031%
2026-05-08	18.6900	18.6900	17.7500	18.4000	-2.128%	31	574	-61.141%
2026-05-07	17.8500	18.8000	17.3500	18.8000	+12.306%	39	569	-61.968%
2026-05-06	18.1200	18.1200	16.7400	16.7400	-5.690%	84	559	-57.288%
2026-05-05	18.7500	18.9500	17.7500	17.7500	-9.439%	87	504	-59.718%
2026-05-04	19.3600	19.6000	18.6200	19.6000	+0.102%	18	496	-63.520%
2026-05-01	18.3500	19.5800	18.3500	19.5800	+3.598%	30	498	-63.483%
2026-04-30	21.5500	22.2000	18.6500	18.9000	-28.544%	165	498	-62.169%
2026-04-29	27.0000	27.0000	26.4500	26.4500	-5.536%	11	528	-72.968%
2026-04-28	27.6600	28.0000	27.5000	28.0000	+4.869%	15	518	-74.464%
2026-04-27	25.9300	26.7000	25.9300	26.7000	+0.301%	5	526	-73.221%
2026-04-24	26.1500	26.6200	25.6000	26.6200	+3.944%	41	523	-73.140%
2026-04-23	26.8000	26.8700	24.6000	25.6100	-8.372%	534	535	-72.081%
2026-04-22	27.9500	27.9500	27.9500	27.9500	-4.900%	1	436	-74.419%
2026-04-21	26.1500	29.3900	26.1500	29.3900	+5.719%	34	445	-75.672%
2026-04-20	28.0000	30.4500	27.6300	27.8000	-1.418%	255	445	-74.281%
2026-04-17	27.4000	28.3500	27.4000	28.2000	-13.444%	23	420	-74.645%
2026-04-16	32.3000	32.6500	32.3000	32.5800	+3.758%	4	405	-78.054%
2026-04-15	29.0800	31.4000	29.0800	31.4000	+10.954%	22	407	-77.229%
2026-04-14	29.8000	30.4500	28.3000	28.3000	-8.886%	15	415	-74.735%
2026-04-13	34.2500	34.2500	30.8000	31.0600	-1.083%	56	406	-76.980%
2026-04-10	32.1000	32.1500	30.0000	31.4000	-1.875%	36	404	-77.229%
2026-04-09	34.0000	34.0000	31.4200	32.0000	-8.441%	291	398	-77.656%
2026-04-08	38.2000	38.2000	34.9400	34.9500	-26.188%	21	322	-79.542%
2026-04-07	47.2900	47.3600	47.2900	47.3500	+1.067%	70	319	-84.900%
2026-04-06	46.8500	46.8500	46.8500	46.8500	+0.515%	2	341	-84.739%
2026-04-02	46.7300	46.7300	46.6100	46.6100	+9.413%	16	339	-84.660%
2026-04-01	44.5500	45.3000	42.3100	42.6000	-15.560%	134	339	-83.216%
2026-03-31	57.5300	57.5300	50.4500	50.4500	-15.565%	5	274	-85.828%
2026-03-30	59.7500	59.7500	59.7500	59.7500	+13.528%	1	274	-88.033%
2026-03-26	52.4500	52.6300	52.1300	52.6300	+10.567%	5	274	-86.415%
2026-03-25	46.6600	47.6000	46.0500	47.6000	-8.462%	161	273	-84.979%
2026-03-24	52.0000	52.0000	52.0000	52.0000	+7.062%	1	218	-86.250%
2026-03-23	48.5700	48.5700	48.5700	48.5700	-14.983%	2	217	-85.279%
2026-03-20	57.2000	57.3500	57.1300	57.1300	+8.819%	8	217	-87.485%
2026-03-19	52.5000	52.5000	52.5000	52.5000	+3.653%	2	219	-86.381%
2026-03-18	50.6500	50.6500	50.6500	50.6500	+2.530%	1	221	-85.884%
2026-03-17	51.0500	51.0500	49.4000	49.4000	-15.411%	13	220	-85.526%
2026-03-13	55.5000	58.4000	55.5000	58.4000	+5.491%	7	217	-87.757%
2026-03-12	56.4500	59.6000	55.3600	55.3600	+6.257%	3	212	-87.085%
2026-03-11	49.8500	52.1500	49.8500	52.1000	+8.429%	14	211	-86.276%
2026-03-10	48.0500	48.0500	48.0500	48.0500	-17.863%	1	203	-85.120%
2026-03-06	60.2300	60.2300	56.8700	58.5000	+8.333%	53	202	-87.778%
2026-03-05	55.7100	55.7100	54.0000	54.0000	+17.647%	32	200	-86.759%
2026-03-04	45.9000	45.9000	45.9000	45.9000	-7.366%	1	184	-84.423%
2026-03-03	51.3000	51.3000	49.5500	49.5500	+17.836%	8	184	-85.570%
2026-03-02	43.2000	43.2000	42.0500	42.0500	-7.072%	13	178	-82.996%
2026-02-27	45.0000	45.2500	45.0000	45.2500	+0.444%	9	175	-84.199%
2026-02-26	45.0500	45.0500	45.0500	45.0500	+11.870%	5	170	-84.129%
2026-02-25	40.2500	40.2700	40.2500	40.2700	+1.079%	3	168	-82.245%
2026-02-24	39.7200	39.8400	39.7200	39.8400	-2.829%	50	168	-82.053%
2026-02-23	41.0000	41.2000	40.7000	41.0000	-7.240%	24	137	-82.561%
2026-02-19	44.2000	44.2000	44.2000	44.2000	+6.892%	1	134	-83.824%
2026-02-17	41.3500	41.3500	41.3500	41.3500	+6.545%	1	135	-82.709%
2026-02-13	44.4000	44.5200	38.8100	38.8100	-7.595%	10	128	-81.577%
2026-02-12	36.4200	42.0000	36.4200	42.0000	+10.935%	7	128	-82.976%
2026-02-11	37.5200	39.0000	37.5200	37.8600	-6.287%	17	131	-81.115%
2026-02-10	40.0000	40.5500	39.4500	40.4000	-2.415%	25	128	-82.302%
2026-02-09	41.6900	41.6900	41.4000	41.4000	-6.862%	6	115	-82.729%
2026-02-06	46.0000	46.0000	44.4500	44.4500	-16.838%	5	115	-83.915%
2026-02-04	44.5900	53.4500	44.5900	53.4500	+14.577%	4	110	-86.623%
2026-02-03	45.3000	47.5800	45.3000	46.6500	-1.996%	6	111	-84.673%
2026-02-02	47.6000	47.6000	47.6000	47.6000	-14.954%	2	111	-84.979%
2026-01-30	55.9700	55.9700	55.9700	55.9700	-9.434%	5	113	-87.225%
2026-01-27	61.8000	61.8000	61.8000	61.8000	-3.783%	1	117	-88.430%
2026-01-26	64.2300	64.2300	64.2300	64.2300	+3.932%	2	117	-88.868%
2026-01-23	61.8000	61.8000	61.8000	61.8000	+6.277%	1	115	-88.430%
2026-01-22	59.0000	59.0000	58.1500	58.1500	-5.906%	6	116	-87.704%
2026-01-20	62.3000	62.3500	61.8000	61.8000	+0.570%	5	115	-88.430%
2026-01-16	58.8500	61.4500	58.8500	61.4500	+3.713%	3	116	-88.365%
2026-01-15	61.3000	61.3000	59.2500	59.2500	-7.422%	4	116	-87.932%
2026-01-14	66.8500	66.8500	64.0000	64.0000	-0.513%	2	114	-88.828%
2026-01-13	63.1900	64.3300	63.1200	64.3300	-5.160%	5	113	-88.885%
2026-01-12	68.4500	68.4500	67.5000	67.8300	-3.664%	4	113	-89.459%
2026-01-09	72.8500	72.8500	70.2400	70.4100	+1.925%	80	111	-89.845%
2026-01-06	74.3500	74.3500	69.0800	69.0800	-3.654%	3	58	-89.650%
2026-01-05	71.2500	71.7000	71.2500	71.7000	-7.793%	3	57	-90.028%
2026-01-02	77.7600	77.7600	77.7600	77.7600	-9.581%	3	57	-90.805%
2025-12-31	86.0000	86.0000	86.0000	86.0000	+1.727%	1	53	-91.686%
2025-12-30	85.2500	85.2500	84.5300	84.5400	-0.937%	11	53	-91.542%
2025-12-29	85.3400	85.3400	85.3400	85.3400	+2.118%	2	58	-91.622%
2025-12-24	83.5700	83.5700	83.5700	83.5700	-3.632%	1	60	-91.444%
2025-12-19	86.7200	86.7200	86.7200	86.7200	-5.893%	1	60	-91.755%
2025-12-18	92.1500	92.1500	92.1500	92.1500	+12.763%	1	59	-92.241%
2025-12-15	81.8500	81.8500	81.1000	81.7200	+8.425%	5	59	-91.251%
2025-12-12	75.3700	75.3700	75.3700	75.3700	+8.399%	10	55	-90.513%
2025-12-11	69.5300	69.5300	69.5300	69.5300	-9.596%	1	50	-89.717%
2025-12-10	76.9100	76.9100	76.9100	76.9100	-2.125%	1	50	-90.703%
2025-12-09	78.5800	78.5800	78.5800	78.5800	+2.719%	1	50	-90.901%
2025-12-05	77.2000	77.2500	76.5000	76.5000	-0.287%	37	49	-90.654%
2025-12-04	77.1600	77.1600	76.7200	76.7200	-17.149%	3	14	-90.680%
2025-11-25	92.6500	92.6500	92.6000	92.6000	-0.430%	2	11	-92.279%
2025-11-24	93.0000	93.0000	93.0000	93.0000	-6.259%	2	9	-92.312%
2025-11-05	99.2100	99.2100	99.2100	99.2100	-0.790%	1	9	-92.793%
2025-11-04	100.0000	100.0000	100.0000	100.0000	+18.624%	3	9	-92.850%
2025-10-30	84.3000	84.3000	84.3000	84.3000	+0.657%	1	11	-91.518%
2025-10-29	87.1100	87.1100	83.7500	83.7500	-23.933%	6	11	-91.463%
2025-10-21	112.2000	112.2000	110.0000	110.1000	+1.944%	9	6	-93.506%
2025-10-16	108.0000	108.0000	108.0000	108.0000	-1.800%	1	2	-93.380%
2025-10-15	109.9800	109.9800	109.9800	109.9800	-47.383%	1	1	-93.499%
2025-01-28	209.1300	209.1300	209.0200	209.0200	0.000%	2	0	-96.579%