Dark

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

EOD

Jul 30, 2026

22.85-18.712%(-5.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	23.0000	23.0000	22.8500	22.8500	-18.712%	4	611	0.000%
2026-07-29	25.0000	28.1100	24.7000	28.1100	+30.744%	9	611	-18.712%
2026-07-28	20.7100	21.5000	20.7100	21.5000	+18.457%	20	610	+6.279%
2026-07-27	18.1500	18.1500	18.1500	18.1500	+0.833%	1	595	+25.895%
2026-07-24	17.0900	18.0000	17.0900	18.0000	+7.143%	6	594	+26.944%
2026-07-23	16.8000	16.8000	16.8000	16.8000	-5.882%	1	589	+36.012%
2026-07-22	17.8500	17.8500	17.8500	17.8500	-0.833%	3	589	+28.011%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-12.833%	1	587	+26.944%
2026-07-20	19.7500	20.6500	19.5000	20.6500	+5.357%	5	588	+10.654%
2026-07-17	19.9000	19.9000	18.6600	19.6000	+5.774%	9	587	+16.582%
2026-07-16	17.5000	18.5300	17.5000	18.5300	+20.717%	2	585	+23.314%
2026-07-15	15.8500	15.8500	15.3500	15.3500	+14.981%	4	584	+48.860%
2026-07-10	13.3500	13.3500	13.3500	13.3500	-4.643%	1	582	+71.161%
2026-07-09	13.3200	14.0000	13.3200	14.0000	-5.724%	11	583	+63.214%
2026-07-08	14.0100	15.5000	13.2000	14.8500	+5.996%	44	573	+53.872%
2026-07-07	14.1000	16.1000	13.7500	14.0100	+19.539%	164	564	+63.098%
2026-07-06	11.6000	12.0200	11.6000	11.7200	-13.824%	32	635	+94.966%
2026-07-02	13.0000	13.6000	12.4000	13.6000	+20.782%	12	647	+68.015%
2026-07-01	10.3000	11.4000	10.0000	11.2600	+29.425%	111	647	+102.931%
2026-06-30	9.3500	9.3700	8.2500	8.7000	-14.706%	11	707	+162.644%
2026-06-26	10.0000	10.2000	10.0000	10.2000	+13.208%	6	711	+124.020%
2026-06-25	9.1500	9.3500	8.7500	9.0100	-13.780%	38	711	+153.607%
2026-06-24	9.5500	10.4500	9.5500	10.4500	+9.424%	2	726	+118.660%
2026-06-22	9.5000	9.5500	9.5000	9.5500	-7.461%	6	726	+139.267%
2026-06-18	10.3200	10.3200	10.3200	10.3200	-10.804%	5	722	+121.415%
2026-06-17	11.5700	11.5700	11.5700	11.5700	-31.538%	1	722	+97.494%
2026-06-12	16.8500	16.9000	16.7500	16.9000	-6.887%	3	723	+35.207%
2026-06-11	18.1500	18.1500	18.1500	18.1500	-13.981%	1	721	+25.895%
2026-06-10	18.6600	21.7000	18.6600	21.1000	+16.898%	7	722	+8.294%
2026-06-09	17.2000	18.0500	17.2000	18.0500	+4.942%	13	727	+26.593%
2026-06-08	16.7800	17.2000	16.7800	17.2000	+8.517%	8	729	+32.849%
2026-06-05	15.8500	15.8500	15.8500	15.8500	-5.655%	1	732	+44.164%
2026-06-04	16.8000	16.8000	16.8000	16.8000	-12.727%	2	733	+36.012%
2026-06-01	19.2500	19.2500	19.1500	19.2500	-0.568%	3	733	+18.701%
2026-05-29	18.2000	19.5000	18.2000	19.3600	+9.938%	11	736	+18.027%
2026-05-28	17.6100	17.6100	17.6100	17.6100	-5.272%	1	729	+29.756%
2026-05-22	17.6600	18.5900	17.6600	18.5900	-6.583%	4	726	+22.916%
2026-05-18	19.7500	20.3500	19.4500	19.9000	+5.013%	149	726	+14.824%
2026-05-15	18.1000	18.9500	18.1000	18.9500	+14.988%	56	680	+20.580%
2026-05-14	16.0500	16.4800	15.8900	16.4800	-4.297%	40	680	+38.653%
2026-05-13	16.3600	17.5700	16.3400	17.2200	0.000%	146	616	+32.695%
2026-05-12	17.2300	18.0000	17.1000	17.2200	+8.302%	155	616	+32.695%
2026-05-11	17.6500	17.9500	15.6800	15.9000	-13.587%	154	616	+43.711%
2026-05-08	18.6900	18.6900	17.7500	18.4000	-2.128%	31	574	+24.185%
2026-05-07	17.8500	18.8000	17.3500	18.8000	+12.306%	39	569	+21.543%
2026-05-06	18.1200	18.1200	16.7400	16.7400	-5.690%	84	559	+36.499%
2026-05-05	18.7500	18.9500	17.7500	17.7500	-9.439%	87	504	+28.732%
2026-05-04	19.3600	19.6000	18.6200	19.6000	+0.102%	18	496	+16.582%
2026-05-01	18.3500	19.5800	18.3500	19.5800	+3.598%	30	498	+16.701%
2026-04-30	21.5500	22.2000	18.6500	18.9000	-28.544%	165	498	+20.899%
2026-04-29	27.0000	27.0000	26.4500	26.4500	-5.536%	11	528	-13.611%
2026-04-28	27.6600	28.0000	27.5000	28.0000	+4.869%	15	518	-18.393%
2026-04-27	25.9300	26.7000	25.9300	26.7000	+0.301%	5	526	-14.419%
2026-04-24	26.1500	26.6200	25.6000	26.6200	+3.944%	41	523	-14.162%
2026-04-23	26.8000	26.8700	24.6000	25.6100	-8.372%	534	535	-10.777%
2026-04-22	27.9500	27.9500	27.9500	27.9500	-4.900%	1	436	-18.247%
2026-04-21	26.1500	29.3900	26.1500	29.3900	+5.719%	34	445	-22.252%
2026-04-20	28.0000	30.4500	27.6300	27.8000	-1.418%	255	445	-17.806%
2026-04-17	27.4000	28.3500	27.4000	28.2000	-13.444%	23	420	-18.972%
2026-04-16	32.3000	32.6500	32.3000	32.5800	+3.758%	4	405	-29.865%
2026-04-15	29.0800	31.4000	29.0800	31.4000	+10.954%	22	407	-27.229%
2026-04-14	29.8000	30.4500	28.3000	28.3000	-8.886%	15	415	-19.258%
2026-04-13	34.2500	34.2500	30.8000	31.0600	-1.083%	56	406	-26.433%
2026-04-10	32.1000	32.1500	30.0000	31.4000	-1.875%	36	404	-27.229%
2026-04-09	34.0000	34.0000	31.4200	32.0000	-8.441%	291	398	-28.594%
2026-04-08	38.2000	38.2000	34.9400	34.9500	-26.188%	21	322	-34.621%
2026-04-07	47.2900	47.3600	47.2900	47.3500	+1.067%	70	319	-51.742%
2026-04-06	46.8500	46.8500	46.8500	46.8500	+0.515%	2	341	-51.227%
2026-04-02	46.7300	46.7300	46.6100	46.6100	+9.413%	16	339	-50.976%
2026-04-01	44.5500	45.3000	42.3100	42.6000	-15.560%	134	339	-46.362%
2026-03-31	57.5300	57.5300	50.4500	50.4500	-15.565%	5	274	-54.708%
2026-03-30	59.7500	59.7500	59.7500	59.7500	+13.528%	1	274	-61.757%
2026-03-26	52.4500	52.6300	52.1300	52.6300	+10.567%	5	274	-56.584%
2026-03-25	46.6600	47.6000	46.0500	47.6000	-8.462%	161	273	-51.996%
2026-03-24	52.0000	52.0000	52.0000	52.0000	+7.062%	1	218	-56.058%
2026-03-23	48.5700	48.5700	48.5700	48.5700	-14.983%	2	217	-52.954%
2026-03-20	57.2000	57.3500	57.1300	57.1300	+8.819%	8	217	-60.004%
2026-03-19	52.5000	52.5000	52.5000	52.5000	+3.653%	2	219	-56.476%
2026-03-18	50.6500	50.6500	50.6500	50.6500	+2.530%	1	221	-54.886%
2026-03-17	51.0500	51.0500	49.4000	49.4000	-15.411%	13	220	-53.745%
2026-03-13	55.5000	58.4000	55.5000	58.4000	+5.491%	7	217	-60.873%
2026-03-12	56.4500	59.6000	55.3600	55.3600	+6.257%	3	212	-58.725%
2026-03-11	49.8500	52.1500	49.8500	52.1000	+8.429%	14	211	-56.142%
2026-03-10	48.0500	48.0500	48.0500	48.0500	-17.863%	1	203	-52.445%
2026-03-06	60.2300	60.2300	56.8700	58.5000	+8.333%	53	202	-60.940%
2026-03-05	55.7100	55.7100	54.0000	54.0000	+17.647%	32	200	-57.685%
2026-03-04	45.9000	45.9000	45.9000	45.9000	-7.366%	1	184	-50.218%
2026-03-03	51.3000	51.3000	49.5500	49.5500	+17.836%	8	184	-53.885%
2026-03-02	43.2000	43.2000	42.0500	42.0500	-7.072%	13	178	-45.660%
2026-02-27	45.0000	45.2500	45.0000	45.2500	+0.444%	9	175	-49.503%
2026-02-26	45.0500	45.0500	45.0500	45.0500	+11.870%	5	170	-49.279%
2026-02-25	40.2500	40.2700	40.2500	40.2700	+1.079%	3	168	-43.258%
2026-02-24	39.7200	39.8400	39.7200	39.8400	-2.829%	50	168	-42.646%
2026-02-23	41.0000	41.2000	40.7000	41.0000	-7.240%	24	137	-44.268%
2026-02-19	44.2000	44.2000	44.2000	44.2000	+6.892%	1	134	-48.303%
2026-02-17	41.3500	41.3500	41.3500	41.3500	+6.545%	1	135	-44.740%
2026-02-13	44.4000	44.5200	38.8100	38.8100	-7.595%	10	128	-41.123%
2026-02-12	36.4200	42.0000	36.4200	42.0000	+10.935%	7	128	-45.595%
2026-02-11	37.5200	39.0000	37.5200	37.8600	-6.287%	17	131	-39.646%
2026-02-10	40.0000	40.5500	39.4500	40.4000	-2.415%	25	128	-43.441%
2026-02-09	41.6900	41.6900	41.4000	41.4000	-6.862%	6	115	-44.807%
2026-02-06	46.0000	46.0000	44.4500	44.4500	-16.838%	5	115	-48.594%
2026-02-04	44.5900	53.4500	44.5900	53.4500	+14.577%	4	110	-57.250%
2026-02-03	45.3000	47.5800	45.3000	46.6500	-1.996%	6	111	-51.018%
2026-02-02	47.6000	47.6000	47.6000	47.6000	-14.954%	2	111	-51.996%
2026-01-30	55.9700	55.9700	55.9700	55.9700	-9.434%	5	113	-59.175%
2026-01-27	61.8000	61.8000	61.8000	61.8000	-3.783%	1	117	-63.026%
2026-01-26	64.2300	64.2300	64.2300	64.2300	+3.932%	2	117	-64.425%
2026-01-23	61.8000	61.8000	61.8000	61.8000	+6.277%	1	115	-63.026%
2026-01-22	59.0000	59.0000	58.1500	58.1500	-5.906%	6	116	-60.705%
2026-01-20	62.3000	62.3500	61.8000	61.8000	+0.570%	5	115	-63.026%
2026-01-16	58.8500	61.4500	58.8500	61.4500	+3.713%	3	116	-62.815%
2026-01-15	61.3000	61.3000	59.2500	59.2500	-7.422%	4	116	-61.435%
2026-01-14	66.8500	66.8500	64.0000	64.0000	-0.513%	2	114	-64.297%
2026-01-13	63.1900	64.3300	63.1200	64.3300	-5.160%	5	113	-64.480%
2026-01-12	68.4500	68.4500	67.5000	67.8300	-3.664%	4	113	-66.313%
2026-01-09	72.8500	72.8500	70.2400	70.4100	+1.925%	80	111	-67.547%
2026-01-06	74.3500	74.3500	69.0800	69.0800	-3.654%	3	58	-66.922%
2026-01-05	71.2500	71.7000	71.2500	71.7000	-7.793%	3	57	-68.131%
2026-01-02	77.7600	77.7600	77.7600	77.7600	-9.581%	3	57	-70.615%
2025-12-31	86.0000	86.0000	86.0000	86.0000	+1.727%	1	53	-73.430%
2025-12-30	85.2500	85.2500	84.5300	84.5400	-0.937%	11	53	-72.971%
2025-12-29	85.3400	85.3400	85.3400	85.3400	+2.118%	2	58	-73.225%
2025-12-24	83.5700	83.5700	83.5700	83.5700	-3.632%	1	60	-72.658%
2025-12-19	86.7200	86.7200	86.7200	86.7200	-5.893%	1	60	-73.651%
2025-12-18	92.1500	92.1500	92.1500	92.1500	+12.763%	1	59	-75.203%
2025-12-15	81.8500	81.8500	81.1000	81.7200	+8.425%	5	59	-72.039%
2025-12-12	75.3700	75.3700	75.3700	75.3700	+8.399%	10	55	-69.683%
2025-12-11	69.5300	69.5300	69.5300	69.5300	-9.596%	1	50	-67.136%
2025-12-10	76.9100	76.9100	76.9100	76.9100	-2.125%	1	50	-70.290%
2025-12-09	78.5800	78.5800	78.5800	78.5800	+2.719%	1	50	-70.921%
2025-12-05	77.2000	77.2500	76.5000	76.5000	-0.287%	37	49	-70.131%
2025-12-04	77.1600	77.1600	76.7200	76.7200	-17.149%	3	14	-70.216%
2025-11-25	92.6500	92.6500	92.6000	92.6000	-0.430%	2	11	-75.324%
2025-11-24	93.0000	93.0000	93.0000	93.0000	-6.259%	2	9	-75.430%
2025-11-05	99.2100	99.2100	99.2100	99.2100	-0.790%	1	9	-76.968%
2025-11-04	100.0000	100.0000	100.0000	100.0000	+18.624%	3	9	-77.150%
2025-10-30	84.3000	84.3000	84.3000	84.3000	+0.657%	1	11	-72.894%
2025-10-29	87.1100	87.1100	83.7500	83.7500	-23.933%	6	11	-72.716%
2025-10-21	112.2000	112.2000	110.0000	110.1000	+1.944%	9	6	-79.246%
2025-10-16	108.0000	108.0000	108.0000	108.0000	-1.800%	1	2	-78.843%
2025-10-15	109.9800	109.9800	109.9800	109.9800	-47.383%	1	1	-79.223%
2025-01-28	209.1300	209.1300	209.0200	209.0200	0.000%	2	0	-89.068%