Dark

CAT20270115P700
CAT Jan 15 2027 700.00 Put (CAT270115P00700000)
option OPRA

EOD

Jul 30, 2026

49.85-14.052%(-8.15)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	50.3500	52.2000	49.8500	49.8500	-14.052%	37	1,190	0.000%
2026-07-29	52.3000	58.6700	50.0000	58.0000	+28.889%	8	1,176	-14.052%
2026-07-28	47.8000	47.8000	45.0000	45.0000	+12.219%	5	1,171	+10.778%
2026-07-27	43.8000	43.8500	40.1000	40.1000	+6.085%	48	1,168	+24.314%
2026-07-24	36.1500	38.0000	36.1500	37.8000	+3.363%	18	1,161	+31.878%
2026-07-23	34.6200	36.5700	34.6200	36.5700	-6.947%	3	1,169	+36.314%
2026-07-22	39.3000	39.3000	39.3000	39.3000	+1.813%	1	1,168	+26.845%
2026-07-21	37.7500	39.1500	37.2500	38.6000	-9.432%	28	1,169	+29.145%
2026-07-20	42.5000	43.8500	42.5000	42.6200	-7.348%	14	1,163	+16.964%
2026-07-17	46.0000	46.0000	46.0000	46.0000	+15.927%	5	1,151	+8.370%
2026-07-16	37.0000	39.9000	36.5000	39.6800	+19.159%	5	1,156	+25.630%
2026-07-15	32.0700	35.7200	32.0700	33.3000	+6.560%	20	1,155	+49.700%
2026-07-14	31.2500	31.2500	31.2500	31.2500	+1.231%	1	1,141	+59.520%
2026-07-13	29.9000	31.2000	29.9000	30.8700	+8.316%	36	1,140	+61.484%
2026-07-10	31.0000	31.0000	28.5000	28.5000	-1.213%	9	1,158	+74.912%
2026-07-09	28.7800	29.0000	28.7800	28.8500	-4.216%	8	1,157	+72.790%
2026-07-08	29.9900	33.0000	29.9900	30.1200	-6.139%	8	1,155	+65.505%
2026-07-07	29.3900	33.9700	29.3900	32.0900	+22.248%	13	1,152	+55.344%
2026-07-06	26.0000	26.2500	25.6000	26.2500	-10.410%	4	1,150	+89.905%
2026-07-02	26.2400	29.4000	25.7800	29.3000	+18.145%	10	1,142	+70.137%
2026-07-01	22.5000	25.1000	22.5000	24.8000	+35.890%	11	1,142	+101.008%
2026-06-30	18.3100	18.3100	17.9000	18.2500	-16.284%	22	1,141	+173.151%
2026-06-26	21.8000	21.8000	21.8000	21.8000	+13.365%	10	1,139	+128.670%
2026-06-25	19.5000	19.5000	19.2300	19.2300	-16.209%	22	1,139	+159.230%
2026-06-24	23.3500	23.4500	21.6000	22.9500	+4.556%	53	1,137	+117.211%
2026-06-23	20.8500	23.0900	20.8500	21.9500	+10.579%	26	1,139	+127.107%
2026-06-22	21.4000	21.4000	19.8400	19.8500	-16.597%	3	1,127	+151.134%
2026-06-18	23.8500	23.8500	23.0000	23.8000	-8.812%	11	1,129	+109.454%
2026-06-16	27.1300	27.1300	25.8500	26.1000	-23.796%	13	1,129	+90.996%
2026-06-12	35.0000	35.3500	34.2500	34.2500	-18.452%	11	1,120	+45.547%
2026-06-11	42.0000	42.0000	42.0000	42.0000	-6.019%	1	1,114	+18.690%
2026-06-10	44.7100	44.7100	44.0800	44.6900	+25.007%	3	1,114	+11.546%
2026-06-08	35.4000	36.0000	35.4000	35.7500	+11.371%	9	1,113	+39.441%
2026-06-03	32.0500	32.7500	32.0500	32.1000	-7.493%	12	1,110	+55.296%
2026-06-02	37.3400	37.3400	34.6900	34.7000	-13.466%	3	1,105	+43.660%
2026-06-01	40.8100	40.8500	40.1000	40.1000	+0.501%	3	1,105	+24.314%
2026-05-29	39.3500	40.1000	39.3500	39.9000	+12.236%	14	1,105	+24.937%
2026-05-27	35.3500	35.5500	35.3000	35.5500	-1.250%	4	1,113	+40.225%
2026-05-26	36.0000	36.0000	36.0000	36.0000	-5.013%	1	1,110	+38.472%
2026-05-22	36.8000	37.9000	36.7000	37.9000	-4.293%	10	1,105	+31.530%
2026-05-21	39.8500	41.0800	38.8500	39.6000	+2.724%	60	1,087	+25.884%
2026-05-20	38.8000	39.3000	38.5500	38.5500	-5.049%	61	1,087	+29.313%
2026-05-18	40.6000	40.6000	40.6000	40.6000	+5.181%	1	1,091	+22.783%
2026-05-15	38.4500	38.8400	38.2000	38.6000	+13.730%	70	1,091	+29.145%
2026-05-14	34.3500	34.3500	33.9400	33.9400	-3.029%	5	1,065	+46.877%
2026-05-13	35.2000	35.2000	35.0000	35.0000	+0.430%	12	1,063	+42.429%
2026-05-12	35.4000	35.6800	34.8500	34.8500	+6.412%	6	1,063	+43.042%
2026-05-11	33.2600	33.2600	32.6000	32.7500	-12.667%	7	1,063	+52.214%
2026-05-08	36.8000	37.9800	36.8000	37.5000	+10.294%	15	1,068	+32.933%
2026-05-06	34.2500	34.3500	33.8500	34.0000	-11.481%	16	1,065	+46.618%
2026-05-05	36.7000	38.4100	36.3500	38.4100	-6.477%	37	1,063	+29.784%
2026-05-04	40.5500	41.0700	40.5500	41.0700	+6.814%	9	1,059	+21.378%
2026-05-01	37.5200	39.6500	37.5200	38.4500	-1.157%	138	1,048	+29.649%
2026-04-30	40.2500	40.2500	38.7800	38.9000	-27.303%	5	1,048	+28.149%
2026-04-29	53.1500	54.2000	53.1500	53.5100	+1.866%	9	1,050	-6.840%
2026-04-28	54.0000	54.8500	52.5000	52.5300	+3.467%	33	1,056	-5.102%
2026-04-27	53.5000	54.0000	50.7000	50.7700	-1.226%	99	1,068	-1.812%
2026-04-24	51.6000	51.6000	50.5000	51.4000	+1.883%	8	1,041	-3.016%
2026-04-23	51.0700	51.0700	49.9700	50.4500	-8.770%	8	1,040	-1.189%
2026-04-22	54.5500	55.7700	54.5500	55.3000	+0.839%	13	1,039	-9.855%
2026-04-21	53.6000	54.8400	53.0000	54.8400	-2.071%	27	1,034	-9.099%
2026-04-20	55.9000	56.0000	55.0500	56.0000	+0.539%	506	1,034	-10.982%
2026-04-17	53.9700	55.7000	53.6300	55.7000	-12.214%	17	600	-10.503%
2026-04-16	66.3500	66.3500	62.6000	63.4500	-0.859%	30	600	-21.434%
2026-04-15	64.6000	64.6000	64.0000	64.0000	+13.677%	2	601	-22.109%
2026-04-14	58.0000	58.0000	56.2000	56.3000	-6.556%	5	601	-11.456%
2026-04-13	61.1000	61.1000	60.2500	60.2500	+1.431%	2	600	-17.261%
2026-04-10	59.0000	59.6000	58.6100	59.4000	-2.303%	45	600	-16.077%
2026-04-09	64.0000	64.1400	60.1400	60.8000	-29.873%	7	589	-18.010%
2026-04-07	86.7000	86.7000	86.7000	86.7000	+0.580%	14	588	-42.503%
2026-04-06	86.1500	86.2000	86.1500	86.2000	+0.046%	9	588	-42.169%
2026-04-02	83.3500	86.1600	82.9000	86.1600	+9.451%	7	583	-42.143%
2026-04-01	83.3700	83.3700	78.6000	78.7200	-12.968%	6	583	-36.674%
2026-03-31	92.5100	92.5100	90.4500	90.4500	-16.289%	3	584	-44.887%
2026-03-30	104.4000	108.0500	103.6500	108.0500	+14.886%	14	585	-53.864%
2026-03-27	92.0500	94.0500	92.0500	94.0500	+9.360%	2	583	-46.996%
2026-03-24	92.0500	92.0500	86.0000	86.0000	-6.369%	13	584	-42.035%
2026-03-23	85.7600	93.1000	85.7600	91.8500	-9.284%	35	573	-45.727%
2026-03-20	101.0000	101.2500	101.0000	101.2500	+4.651%	4	567	-50.765%
2026-03-19	99.5000	99.5000	96.7500	96.7500	+7.440%	5	565	-48.475%
2026-03-18	90.9500	90.9500	90.0500	90.0500	+1.924%	3	562	-44.642%
2026-03-17	90.0000	91.1000	88.3500	88.3500	-8.351%	7	559	-43.577%
2026-03-16	93.5100	96.4000	93.5100	96.4000	-4.099%	16	553	-48.288%
2026-03-13	94.6000	100.5200	94.6000	100.5200	+4.371%	10	548	-50.408%
2026-03-12	95.7000	105.0700	95.7000	96.3100	+4.288%	14	541	-48.240%
2026-03-11	89.9100	92.3500	88.0100	92.3500	+11.426%	11	538	-46.021%
2026-03-10	87.5000	87.5000	82.8800	82.8800	-13.891%	2	537	-39.853%
2026-03-09	110.2800	110.2800	96.2500	96.2500	-4.467%	6	536	-48.208%
2026-03-06	105.6200	105.6200	99.9000	100.7500	+3.866%	26	536	-50.521%
2026-03-05	91.0000	97.0000	91.0000	97.0000	+15.890%	2	531	-48.608%
2026-03-04	83.6000	83.7000	83.6000	83.7000	-4.886%	2	530	-40.442%
2026-03-03	91.0000	91.4500	88.0000	88.0000	+12.102%	7	530	-43.352%
2026-02-26	78.5000	78.5000	78.5000	78.5000	+7.549%	2	528	-36.497%
2026-02-25	73.7800	73.9400	72.7000	72.9900	-4.401%	6	531	-31.703%
2026-02-23	76.9800	77.1000	75.8200	76.3500	+0.118%	6	531	-34.709%
2026-02-20	75.8300	76.5200	75.2900	76.2600	+0.289%	143	528	-34.632%
2026-02-17	75.9000	76.3000	75.9000	76.0400	+0.742%	12	440	-34.442%
2026-02-13	71.4800	75.4800	71.0000	75.4800	+0.573%	435	227	-33.956%
2026-02-12	75.0500	75.0500	75.0500	75.0500	+7.214%	1	227	-33.578%
2026-02-11	70.0000	70.0000	70.0000	70.0000	-7.285%	1	228	-28.786%
2026-02-10	75.5000	75.5000	75.5000	75.5000	-0.132%	1	227	-33.974%
2026-02-09	77.8500	79.1500	75.6000	75.6000	-23.713%	155	226	-34.061%
2026-02-05	99.1000	99.1000	99.1000	99.1000	+6.103%	2	73	-49.697%
2026-02-04	94.5000	94.5000	93.4000	93.4000	+7.110%	32	71	-46.627%
2026-02-03	87.0000	87.7500	83.8100	87.2000	-3.219%	20	42	-42.833%
2026-02-02	94.2000	94.6000	90.1000	90.1000	-14.678%	15	22	-44.673%
2026-01-30	105.6000	105.6000	105.6000	105.6000	-21.047%	1	7	-52.794%
2025-12-10	133.8000	133.8000	133.7500	133.7500	0.000%	6	6	-62.729%