Dark

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

EOD

Sep 22, 2026

10.65-0.930%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	10.6500	10.6500	10.6500	10.6500	-0.930%	1	544	0.000%
2026-09-21	10.4000	10.9500	10.4000	10.7500	-29.276%	6	543	-0.930%
2026-09-16	15.2000	15.4000	15.1000	15.2000	-5.590%	8	543	-29.934%
2026-09-15	16.2500	16.5500	16.1000	16.1000	+26.275%	7	543	-33.851%
2026-09-11	12.7500	12.7500	12.7500	12.7500	-15.563%	1	543	-16.471%
2026-09-10	15.8000	15.9500	15.1000	15.1000	+10.866%	9	543	-29.470%
2026-09-09	13.6200	13.6200	13.6200	13.6200	+4.368%	1	541	-21.806%
2026-09-08	12.8500	13.4000	12.8000	13.0500	-5.091%	32	541	-18.391%
2026-09-04	13.6500	13.7500	13.6500	13.7500	-6.143%	9	544	-22.545%
2026-09-03	17.5000	17.5000	14.6500	14.6500	-14.776%	16	544	-27.304%
2026-09-02	18.1300	18.1300	17.1900	17.1900	-8.320%	2	543	-38.045%
2026-09-01	18.5000	19.1600	18.5000	18.7500	+12.007%	5	544	-43.200%
2026-08-28	14.6500	16.7400	14.2500	16.7400	+10.349%	11	543	-36.380%
2026-08-26	15.1700	15.1700	15.1700	15.1700	-9.970%	1	542	-29.796%
2026-08-25	16.8300	16.8500	16.8300	16.8500	-3.934%	2	541	-36.795%
2026-08-24	18.2700	18.2700	17.4800	17.5400	+8.944%	3	542	-39.282%
2026-08-21	16.8500	16.8500	16.1000	16.1000	-18.066%	21	541	-33.851%
2026-08-20	17.3400	19.6500	17.3400	19.6500	+12.607%	18	526	-45.802%
2026-08-19	14.6500	18.8000	14.6500	17.4500	+13.681%	229	515	-38.968%
2026-08-18	13.6200	15.3500	13.6200	15.3500	+35.841%	15	315	-30.619%
2026-08-17	11.3700	11.6500	11.0500	11.3000	-43.921%	9	302	-5.752%
2026-08-07	20.1500	20.1500	20.1500	20.1500	+15.143%	1	302	-47.146%
2026-08-04	19.2000	19.2300	17.5000	17.5000	-38.704%	10	302	-39.143%
2026-08-03	29.2500	29.3000	26.7000	28.5500	-3.384%	6	292	-62.697%
2026-07-31	29.9000	29.9000	29.5000	29.5500	-10.698%	9	292	-63.959%
2026-07-30	32.5700	33.0900	32.5700	33.0900	-18.074%	15	286	-67.815%
2026-07-29	34.5000	40.3900	34.2000	40.3900	+34.409%	18	271	-73.632%
2026-07-28	28.9100	30.0500	28.7400	30.0500	+5.624%	29	265	-64.559%
2026-07-27	28.4500	28.4500	28.4500	28.4500	+13.800%	4	285	-62.566%
2026-07-21	25.0000	25.2500	24.5900	25.0000	-2.913%	7	289	-57.400%
2026-07-17	25.7500	25.7500	25.7500	25.7500	+16.253%	1	290	-58.641%
2026-07-15	22.0000	23.5100	21.9400	22.1500	+8.049%	119	290	-51.919%
2026-07-14	18.4400	20.6700	18.4400	20.5000	+0.490%	8	176	-48.049%
2026-07-13	20.3500	20.4000	20.3500	20.4000	+13.019%	4	175	-47.794%
2026-07-10	18.6500	18.6500	17.9500	18.0500	-3.476%	11	173	-40.997%
2026-07-09	17.0000	18.7000	17.0000	18.7000	-7.882%	2	167	-43.048%
2026-07-08	20.2500	20.3000	20.2500	20.3000	-5.449%	4	167	-47.537%
2026-07-07	20.0000	21.4700	20.0000	21.4700	+17.967%	2	164	-50.396%
2026-07-02	18.2000	18.2000	18.2000	18.2000	+55.556%	1	165	-41.484%
2026-06-30	11.6000	11.7000	11.6000	11.7000	-10.959%	2	165	-8.974%
2026-06-29	13.1900	13.1900	13.1400	13.1400	-16.038%	2	165	-18.950%
2026-06-26	14.0000	15.6500	14.0000	15.6500	+27.443%	2	166	-31.949%
2026-06-25	12.6200	12.6200	12.2800	12.2800	-13.521%	3	165	-13.274%
2026-06-23	14.5700	14.5700	14.2000	14.2000	+4.566%	2	163	-25.000%
2026-06-22	13.3500	13.5800	13.3500	13.5800	-10.775%	5	162	-21.576%
2026-06-18	15.2200	15.2200	15.2200	15.2200	-6.626%	2	164	-30.026%
2026-06-17	16.1400	16.3000	16.1400	16.3000	-4.005%	3	164	-34.663%
2026-06-16	18.0700	18.0700	16.9800	16.9800	-12.248%	17	165	-37.279%
2026-06-15	19.3500	19.3500	19.3500	19.3500	-34.407%	1	164	-44.961%
2026-06-10	29.5000	29.5000	29.5000	29.5000	+48.615%	1	164	-63.898%
2026-06-04	19.8500	19.8500	19.8500	19.8500	-2.696%	2	164	-46.348%
2026-06-03	21.0200	21.2300	20.4000	20.4000	-12.446%	21	166	-47.794%
2026-06-02	22.5800	23.3000	22.5800	23.3000	-11.238%	2	155	-54.292%
2026-05-29	26.2500	26.2500	26.2500	26.2500	+16.099%	1	155	-59.429%
2026-05-26	22.6100	22.6100	22.6100	22.6100	-16.875%	1	154	-52.897%
2026-05-18	26.8900	27.2000	26.8900	27.2000	+20.088%	4	154	-60.846%
2026-05-14	22.5000	22.6500	22.5000	22.6500	-0.875%	2	152	-52.980%
2026-05-13	22.8500	22.8500	22.8500	22.8500	+0.616%	1	152	-53.392%
2026-05-12	22.7100	22.7100	22.7100	22.7100	-6.543%	1	152	-53.104%
2026-05-07	24.7000	24.8000	24.3000	24.3000	-0.816%	4	152	-56.173%
2026-05-05	24.6500	24.6500	24.4500	24.5000	-6.022%	4	154	-56.531%
2026-05-01	26.0500	26.0700	26.0500	26.0700	+8.219%	6	155	-59.148%
2026-04-30	25.3000	25.3000	24.0900	24.0900	-29.767%	5	155	-55.791%
2026-04-27	36.1000	36.1000	34.3000	34.3000	-3.652%	4	154	-68.950%
2026-04-24	34.4800	35.6000	34.4800	35.6000	+8.702%	19	155	-70.084%
2026-04-23	32.7600	32.7600	32.7500	32.7500	-12.316%	6	142	-67.481%
2026-04-22	37.1000	37.4000	37.1000	37.3500	-3.985%	4	139	-71.486%
2026-04-21	36.2000	39.0000	36.0000	38.9000	+2.910%	4	140	-72.622%
2026-04-20	38.0000	38.0000	37.8000	37.8000	+1.586%	2	140	-71.825%
2026-04-17	37.8000	37.9000	36.1800	37.2100	-14.949%	84	139	-71.379%
2026-04-16	43.5500	43.7500	43.5500	43.7500	+0.621%	2	133	-75.657%
2026-04-15	42.3000	43.4800	41.7000	43.4800	+15.638%	9	133	-75.506%
2026-04-14	40.0000	40.0000	37.6000	37.6000	-10.369%	31	134	-71.676%
2026-04-13	41.8500	41.9500	41.8500	41.9500	+3.071%	6	123	-74.613%
2026-04-10	40.3000	40.9000	39.7000	40.7000	-3.669%	112	117	-73.833%
2026-04-09	43.0000	43.1000	41.3500	42.2500	-12.071%	14	116	-74.793%
2026-04-08	46.0000	48.0500	46.0000	48.0500	-20.130%	7	114	-77.836%
2026-04-06	60.1600	60.1600	60.1600	60.1600	-0.381%	1	110	-82.297%
2026-04-02	60.6500	60.8000	60.0000	60.3900	+5.669%	9	104	-82.365%
2026-04-01	58.8400	58.8400	57.1500	57.1500	-21.958%	3	104	-81.365%
2026-03-31	73.2300	73.2300	73.2300	73.2300	-3.835%	4	104	-85.457%
2026-03-30	74.9500	76.1500	74.9500	76.1500	+28.199%	3	102	-86.014%
2026-03-25	60.9200	60.9200	59.2500	59.4000	-5.474%	5	102	-82.071%
2026-03-24	63.8700	64.0000	62.8400	62.8400	-10.229%	3	101	-83.052%
2026-03-19	70.0000	70.0000	70.0000	70.0000	-5.724%	2	99	-84.786%
2026-03-13	74.2500	74.2500	74.2500	74.2500	-0.802%	2	97	-85.657%
2026-03-12	74.9000	74.9000	74.8500	74.8500	+21.019%	3	95	-85.772%
2026-03-10	61.8500	61.8500	61.8500	61.8500	-14.631%	8	92	-82.781%
2026-03-09	80.2800	80.2800	72.1500	72.4500	+2.432%	3	84	-85.300%
2026-03-05	70.7300	70.7300	70.7300	70.7300	+10.775%	1	83	-84.943%
2026-03-03	66.4500	66.4500	63.8500	63.8500	+15.943%	13	84	-83.320%
2026-03-02	55.9500	56.3500	55.0700	55.0700	-6.661%	13	78	-80.661%
2026-02-27	57.1000	59.0000	57.1000	59.0000	+13.571%	10	72	-81.949%
2026-02-24	51.9500	51.9500	51.9500	51.9500	-3.885%	1	67	-79.500%
2026-02-23	54.0500	54.0500	54.0500	54.0500	+1.312%	1	66	-80.296%
2026-02-20	53.3500	53.3500	53.3500	53.3500	-3.000%	1	65	-80.037%
2026-02-19	56.8000	56.8000	55.0000	55.0000	+4.862%	3	64	-80.636%
2026-02-18	52.4500	52.4500	52.4500	52.4500	-0.569%	1	61	-79.695%
2026-02-13	52.7500	52.7500	52.7500	52.7500	+6.998%	1	59	-79.810%
2026-02-11	51.5500	51.5500	49.3000	49.3000	-6.274%	5	59	-78.398%
2026-02-10	52.4500	52.6000	52.4500	52.6000	-1.866%	2	54	-79.753%
2026-02-09	53.6000	53.6000	53.6000	53.6000	-12.059%	1	53	-80.131%
2026-02-03	60.9500	60.9500	60.9500	60.9500	-8.208%	1	53	-82.527%
2026-01-30	66.4000	66.4000	66.4000	66.4000	-7.133%	1	52	-83.961%
2026-01-29	65.4700	71.5000	65.4700	71.5000	-8.801%	5	53	-85.105%
2026-01-28	80.0500	80.0500	78.4000	78.4000	-0.759%	3	51	-86.416%
2026-01-27	79.7000	79.7000	79.0000	79.0000	-5.952%	31	49	-86.519%
2026-01-23	82.7500	84.6900	82.7500	84.0000	+10.862%	16	27	-87.321%
2026-01-22	77.8500	77.8500	75.7700	75.7700	-10.331%	2	15	-85.944%
2026-01-21	84.5100	84.5100	84.5000	84.5000	+4.644%	3	14	-87.396%
2026-01-20	80.7400	80.7500	80.7400	80.7500	+2.670%	4	16	-86.811%
2026-01-16	78.6500	78.6500	78.6500	78.6500	+1.602%	1	11	-86.459%
2026-01-15	79.0500	79.0500	76.9300	77.4100	-11.380%	3	11	-86.242%
2026-01-14	87.3500	87.3500	87.3500	87.3500	+5.623%	1	9	-87.808%
2026-01-13	82.7000	82.7000	82.7000	82.7000	-6.342%	1	9	-87.122%
2025-12-11	88.7000	88.7000	88.3000	88.3000	-10.173%	2	8	-87.939%
2025-12-05	98.3000	98.3000	98.3000	98.3000	-16.126%	3	6	-89.166%
2025-11-24	117.1500	117.2000	117.1500	117.2000	+10.047%	3	3	-90.913%
2025-10-30	106.5000	106.5000	106.5000	106.5000	+1.429%	1	1	-90.000%
2025-10-29	105.0000	105.0000	105.0000	105.0000	0.000%	1	1	-89.857%