Dark

CAT20270115P640
CAT Jan 15 2027 640.00 Put (CAT270115P00640000)
option OPRA

EOD

Jul 30, 2026

33.09-18.074%(-7.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	32.5700	33.0900	32.5700	33.0900	-18.074%	15	286	0.000%
2026-07-29	34.5000	40.3900	34.2000	40.3900	+34.409%	18	271	-18.074%
2026-07-28	28.9100	30.0500	28.7400	30.0500	+5.624%	29	265	+10.116%
2026-07-27	28.4500	28.4500	28.4500	28.4500	+13.800%	4	285	+16.309%
2026-07-21	25.0000	25.2500	24.5900	25.0000	-2.913%	7	289	+32.360%
2026-07-17	25.7500	25.7500	25.7500	25.7500	+16.253%	1	290	+28.505%
2026-07-15	22.0000	23.5100	21.9400	22.1500	+8.049%	119	290	+49.391%
2026-07-14	18.4400	20.6700	18.4400	20.5000	+0.490%	8	176	+61.415%
2026-07-13	20.3500	20.4000	20.3500	20.4000	+13.019%	4	175	+62.206%
2026-07-10	18.6500	18.6500	17.9500	18.0500	-3.476%	11	173	+83.324%
2026-07-09	17.0000	18.7000	17.0000	18.7000	-7.882%	2	167	+76.952%
2026-07-08	20.2500	20.3000	20.2500	20.3000	-5.449%	4	167	+63.005%
2026-07-07	20.0000	21.4700	20.0000	21.4700	+17.967%	2	164	+54.122%
2026-07-02	18.2000	18.2000	18.2000	18.2000	+55.556%	1	165	+81.813%
2026-06-30	11.6000	11.7000	11.6000	11.7000	-10.959%	2	165	+182.821%
2026-06-29	13.1900	13.1900	13.1400	13.1400	-16.038%	2	165	+151.826%
2026-06-26	14.0000	15.6500	14.0000	15.6500	+27.443%	2	166	+111.438%
2026-06-25	12.6200	12.6200	12.2800	12.2800	-13.521%	3	165	+169.463%
2026-06-23	14.5700	14.5700	14.2000	14.2000	+4.566%	2	163	+133.028%
2026-06-22	13.3500	13.5800	13.3500	13.5800	-10.775%	5	162	+143.667%
2026-06-18	15.2200	15.2200	15.2200	15.2200	-6.626%	2	164	+117.411%
2026-06-17	16.1400	16.3000	16.1400	16.3000	-4.005%	3	164	+103.006%
2026-06-16	18.0700	18.0700	16.9800	16.9800	-12.248%	17	165	+94.876%
2026-06-15	19.3500	19.3500	19.3500	19.3500	-34.407%	1	164	+71.008%
2026-06-10	29.5000	29.5000	29.5000	29.5000	+48.615%	1	164	+12.169%
2026-06-04	19.8500	19.8500	19.8500	19.8500	-2.696%	2	164	+66.700%
2026-06-03	21.0200	21.2300	20.4000	20.4000	-12.446%	21	166	+62.206%
2026-06-02	22.5800	23.3000	22.5800	23.3000	-11.238%	2	155	+42.017%
2026-05-29	26.2500	26.2500	26.2500	26.2500	+16.099%	1	155	+26.057%
2026-05-26	22.6100	22.6100	22.6100	22.6100	-16.875%	1	154	+46.351%
2026-05-18	26.8900	27.2000	26.8900	27.2000	+20.088%	4	154	+21.654%
2026-05-14	22.5000	22.6500	22.5000	22.6500	-0.875%	2	152	+46.093%
2026-05-13	22.8500	22.8500	22.8500	22.8500	+0.616%	1	152	+44.814%
2026-05-12	22.7100	22.7100	22.7100	22.7100	-6.543%	1	152	+45.707%
2026-05-07	24.7000	24.8000	24.3000	24.3000	-0.816%	4	152	+36.173%
2026-05-05	24.6500	24.6500	24.4500	24.5000	-6.022%	4	154	+35.061%
2026-05-01	26.0500	26.0700	26.0500	26.0700	+8.219%	6	155	+26.928%
2026-04-30	25.3000	25.3000	24.0900	24.0900	-29.767%	5	155	+37.360%
2026-04-27	36.1000	36.1000	34.3000	34.3000	-3.652%	4	154	-3.528%
2026-04-24	34.4800	35.6000	34.4800	35.6000	+8.702%	19	155	-7.051%
2026-04-23	32.7600	32.7600	32.7500	32.7500	-12.316%	6	142	+1.038%
2026-04-22	37.1000	37.4000	37.1000	37.3500	-3.985%	4	139	-11.406%
2026-04-21	36.2000	39.0000	36.0000	38.9000	+2.910%	4	140	-14.936%
2026-04-20	38.0000	38.0000	37.8000	37.8000	+1.586%	2	140	-12.460%
2026-04-17	37.8000	37.9000	36.1800	37.2100	-14.949%	84	139	-11.072%
2026-04-16	43.5500	43.7500	43.5500	43.7500	+0.621%	2	133	-24.366%
2026-04-15	42.3000	43.4800	41.7000	43.4800	+15.638%	9	133	-23.896%
2026-04-14	40.0000	40.0000	37.6000	37.6000	-10.369%	31	134	-11.995%
2026-04-13	41.8500	41.9500	41.8500	41.9500	+3.071%	6	123	-21.120%
2026-04-10	40.3000	40.9000	39.7000	40.7000	-3.669%	112	117	-18.698%
2026-04-09	43.0000	43.1000	41.3500	42.2500	-12.071%	14	116	-21.680%
2026-04-08	46.0000	48.0500	46.0000	48.0500	-20.130%	7	114	-31.134%
2026-04-06	60.1600	60.1600	60.1600	60.1600	-0.381%	1	110	-44.997%
2026-04-02	60.6500	60.8000	60.0000	60.3900	+5.669%	9	104	-45.206%
2026-04-01	58.8400	58.8400	57.1500	57.1500	-21.958%	3	104	-42.100%
2026-03-31	73.2300	73.2300	73.2300	73.2300	-3.835%	4	104	-54.814%
2026-03-30	74.9500	76.1500	74.9500	76.1500	+28.199%	3	102	-56.546%
2026-03-25	60.9200	60.9200	59.2500	59.4000	-5.474%	5	102	-44.293%
2026-03-24	63.8700	64.0000	62.8400	62.8400	-10.229%	3	101	-47.342%
2026-03-19	70.0000	70.0000	70.0000	70.0000	-5.724%	2	99	-52.729%
2026-03-13	74.2500	74.2500	74.2500	74.2500	-0.802%	2	97	-55.434%
2026-03-12	74.9000	74.9000	74.8500	74.8500	+21.019%	3	95	-55.792%
2026-03-10	61.8500	61.8500	61.8500	61.8500	-14.631%	8	92	-46.500%
2026-03-09	80.2800	80.2800	72.1500	72.4500	+2.432%	3	84	-54.327%
2026-03-05	70.7300	70.7300	70.7300	70.7300	+10.775%	1	83	-53.216%
2026-03-03	66.4500	66.4500	63.8500	63.8500	+15.943%	13	84	-48.175%
2026-03-02	55.9500	56.3500	55.0700	55.0700	-6.661%	13	78	-39.913%
2026-02-27	57.1000	59.0000	57.1000	59.0000	+13.571%	10	72	-43.915%
2026-02-24	51.9500	51.9500	51.9500	51.9500	-3.885%	1	67	-36.304%
2026-02-23	54.0500	54.0500	54.0500	54.0500	+1.312%	1	66	-38.779%
2026-02-20	53.3500	53.3500	53.3500	53.3500	-3.000%	1	65	-37.976%
2026-02-19	56.8000	56.8000	55.0000	55.0000	+4.862%	3	64	-39.836%
2026-02-18	52.4500	52.4500	52.4500	52.4500	-0.569%	1	61	-36.911%
2026-02-13	52.7500	52.7500	52.7500	52.7500	+6.998%	1	59	-37.270%
2026-02-11	51.5500	51.5500	49.3000	49.3000	-6.274%	5	59	-32.880%
2026-02-10	52.4500	52.6000	52.4500	52.6000	-1.866%	2	54	-37.091%
2026-02-09	53.6000	53.6000	53.6000	53.6000	-12.059%	1	53	-38.265%
2026-02-03	60.9500	60.9500	60.9500	60.9500	-8.208%	1	53	-45.710%
2026-01-30	66.4000	66.4000	66.4000	66.4000	-7.133%	1	52	-50.166%
2026-01-29	65.4700	71.5000	65.4700	71.5000	-8.801%	5	53	-53.720%
2026-01-28	80.0500	80.0500	78.4000	78.4000	-0.759%	3	51	-57.793%
2026-01-27	79.7000	79.7000	79.0000	79.0000	-5.952%	31	49	-58.114%
2026-01-23	82.7500	84.6900	82.7500	84.0000	+10.862%	16	27	-60.607%
2026-01-22	77.8500	77.8500	75.7700	75.7700	-10.331%	2	15	-56.328%
2026-01-21	84.5100	84.5100	84.5000	84.5000	+4.644%	3	14	-60.840%
2026-01-20	80.7400	80.7500	80.7400	80.7500	+2.670%	4	16	-59.022%
2026-01-16	78.6500	78.6500	78.6500	78.6500	+1.602%	1	11	-57.928%
2026-01-15	79.0500	79.0500	76.9300	77.4100	-11.380%	3	11	-57.254%
2026-01-14	87.3500	87.3500	87.3500	87.3500	+5.623%	1	9	-62.118%
2026-01-13	82.7000	82.7000	82.7000	82.7000	-6.342%	1	9	-59.988%
2025-12-11	88.7000	88.7000	88.3000	88.3000	-10.173%	2	8	-62.525%
2025-12-05	98.3000	98.3000	98.3000	98.3000	-16.126%	3	6	-66.338%
2025-11-24	117.1500	117.2000	117.1500	117.2000	+10.047%	3	3	-71.766%
2025-10-30	106.5000	106.5000	106.5000	106.5000	+1.429%	1	1	-68.930%
2025-10-29	105.0000	105.0000	105.0000	105.0000	0.000%	1	1	-68.486%