Dark

CAT20270115P740
CAT Jan 15 2027 740.00 Put (CAT270115P00740000)
option OPRA

EOD

Sep 24, 2026

34.40+1.625%(+0.55)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	37.1000	37.3000	34.4000	34.4000	+1.625%	17	420	0.000%
2026-09-23	35.3500	35.3500	33.8500	33.8500	-5.447%	3	408	+1.625%
2026-09-22	35.8500	36.5000	35.5500	35.8000	+7.702%	28	409	-3.911%
2026-09-21	32.5300	35.7100	32.5300	33.2400	-7.667%	10	385	+3.490%
2026-09-18	36.0000	36.0000	36.0000	36.0000	-11.548%	1	388	-4.444%
2026-09-17	40.3000	42.1200	40.3000	40.7000	-10.746%	44	389	-15.479%
2026-09-16	44.6000	47.4900	43.0000	45.6000	+0.330%	13	371	-24.561%
2026-09-15	45.8100	46.4500	45.3000	45.4500	-1.942%	4	366	-24.312%
2026-09-14	46.1500	46.3500	44.8100	46.3500	+30.380%	15	364	-25.782%
2026-09-11	36.0500	36.0500	34.9000	35.5500	-15.155%	10	362	-3.235%
2026-09-10	41.5000	42.3200	41.2000	41.9000	+4.750%	5	357	-17.900%
2026-09-09	39.3400	40.0000	39.3400	40.0000	+7.904%	4	355	-14.000%
2026-09-08	37.3500	37.3500	36.0700	37.0700	-9.053%	69	358	-7.203%
2026-09-04	41.9800	41.9800	38.3000	40.7600	-9.180%	67	334	-15.604%
2026-09-03	43.9800	44.8800	42.7500	44.8800	-3.546%	52	334	-23.351%
2026-09-02	50.3500	51.2700	46.5300	46.5300	-7.311%	34	333	-26.069%
2026-09-01	47.9800	51.2700	47.9800	50.2000	+10.817%	26	319	-31.474%
2026-08-31	47.3000	47.3000	45.1300	45.3000	+3.189%	29	315	-24.062%
2026-08-27	41.4700	43.9000	41.4700	43.9000	+8.395%	2	306	-21.640%
2026-08-26	43.1000	43.1000	40.5000	40.5000	-8.433%	6	304	-15.062%
2026-08-25	44.6300	44.6300	44.2300	44.2300	-5.004%	2	300	-22.225%
2026-08-24	46.1700	46.6000	46.1100	46.5600	+10.857%	5	300	-26.117%
2026-08-21	42.8100	42.8100	42.0000	42.0000	-14.373%	2	298	-18.095%
2026-08-20	46.2100	49.0500	46.2100	49.0500	+3.700%	4	297	-29.867%
2026-08-19	40.5500	47.5000	40.5500	47.3000	+18.398%	10	296	-27.273%
2026-08-18	38.9400	40.6000	37.1500	39.9500	+33.389%	28	296	-13.892%
2026-08-17	32.2000	32.5000	29.9500	29.9500	-21.597%	37	301	+14.858%
2026-08-14	36.9500	38.2000	36.9500	38.2000	+0.052%	8	301	-9.948%
2026-08-13	39.4000	39.4000	38.1800	38.1800	-17.716%	14	299	-9.900%
2026-08-07	47.4500	47.4500	46.4000	46.4000	+6.033%	4	290	-25.862%
2026-08-06	42.6500	43.7600	42.6500	43.7600	+3.574%	8	290	-21.389%
2026-08-05	37.7000	42.2500	37.7000	42.2500	+3.808%	49	283	-18.580%
2026-08-04	43.0000	43.0000	40.7000	40.7000	-27.580%	10	262	-15.479%
2026-08-03	57.8000	57.8000	56.2000	56.2000	-15.361%	3	260	-38.790%
2026-07-30	67.0400	67.9100	66.4000	66.4000	-10.884%	26	260	-48.193%
2026-07-29	67.9200	74.5100	67.7000	74.5100	+22.549%	52	277	-53.832%
2026-07-28	60.7000	60.8000	60.7000	60.8000	+9.986%	2	273	-43.421%
2026-07-27	55.2800	55.2800	55.2800	55.2800	+9.791%	1	272	-37.771%
2026-07-21	51.1500	51.1500	48.8500	50.3500	-7.615%	13	273	-31.678%
2026-07-20	52.2000	54.5000	52.2000	54.5000	-1.447%	41	277	-36.881%
2026-07-17	55.3000	55.3000	55.3000	55.3000	+21.139%	1	267	-37.794%
2026-07-15	40.4400	45.9000	40.4400	45.6500	+10.936%	25	267	-24.644%
2026-07-14	41.2000	42.7500	40.3000	41.1500	+4.046%	20	276	-16.403%
2026-07-13	39.5500	39.5500	39.5500	39.5500	+6.317%	3	264	-13.021%
2026-07-10	37.5000	37.7500	37.2000	37.2000	-9.379%	8	267	-7.527%
2026-07-08	39.4700	42.2000	39.4700	41.0500	+0.613%	17	266	-16.200%
2026-07-07	40.8000	40.8000	40.8000	40.8000	+20.532%	1	268	-15.686%
2026-07-06	33.8500	33.8500	33.8500	33.8500	-11.248%	2	267	+1.625%
2026-07-02	38.3500	38.3500	38.1400	38.1400	+53.296%	5	267	-9.806%
2026-06-30	24.4300	24.8800	24.4300	24.8800	-3.040%	8	267	+38.264%
2026-06-25	26.1700	27.8500	24.6000	25.6600	-10.872%	22	267	+34.061%
2026-06-24	28.7900	28.7900	28.7900	28.7900	-5.576%	1	283	+19.486%
2026-06-23	30.4900	30.4900	30.4900	30.4900	+17.495%	1	282	+12.824%
2026-06-22	28.6500	28.6500	25.8500	25.9500	-17.357%	54	281	+32.563%
2026-06-18	31.4000	31.4000	31.4000	31.4000	-5.904%	4	293	+9.554%
2026-06-17	33.7000	33.7000	33.3700	33.3700	-15.839%	2	293	+3.087%
2026-06-15	39.6500	39.6500	39.6500	39.6500	-14.066%	2	291	-13.241%
2026-06-12	46.1400	46.1400	46.1400	46.1400	-19.095%	1	293	-25.444%
2026-06-10	56.3700	57.0300	56.3700	57.0300	+23.978%	3	292	-39.681%
2026-06-09	42.1700	46.0000	42.1700	46.0000	-0.712%	2	291	-25.217%
2026-06-08	46.0000	46.5000	46.0000	46.3300	+8.121%	5	290	-25.750%
2026-06-05	42.8500	42.8500	42.8500	42.8500	-19.379%	6	288	-19.720%
2026-06-01	53.0500	53.1500	53.0500	53.1500	+5.666%	2	288	-35.278%
2026-05-29	51.5000	51.5000	50.3000	50.3000	+7.479%	11	288	-31.610%
2026-05-27	46.8000	46.8000	46.8000	46.8000	0.000%	25	297	-26.496%
2026-05-26	46.8000	46.8000	46.8000	46.8000	-1.287%	2	272	-26.496%
2026-05-22	48.0000	48.1000	47.4100	47.4100	-6.765%	6	273	-27.441%
2026-05-20	50.7500	50.8500	50.6000	50.8500	-8.296%	6	273	-32.350%
2026-05-18	52.5000	55.4500	52.5000	55.4500	+12.020%	17	278	-37.962%
2026-05-15	49.7000	49.7000	48.9900	49.5000	+11.236%	12	278	-30.505%
2026-05-12	46.2200	46.2200	44.5000	44.5000	+4.583%	12	279	-22.697%
2026-05-11	43.6000	43.6500	42.5500	42.5500	-11.151%	6	275	-19.154%
2026-05-07	47.8900	47.8900	47.8900	47.8900	+10.092%	1	273	-28.169%
2026-05-06	45.3200	45.3200	43.5000	43.5000	-10.494%	14	272	-20.920%
2026-05-05	48.9400	49.9300	47.9000	48.6000	-5.814%	89	274	-29.218%
2026-05-04	49.7500	53.4500	49.5700	51.6000	+5.371%	37	275	-33.333%
2026-05-01	48.9500	50.5300	47.7500	48.9700	-0.244%	60	337	-29.753%
2026-04-30	50.4500	50.9000	48.9600	49.0900	-26.622%	196	337	-29.925%
2026-04-29	67.9600	69.2500	66.3900	66.9000	-3.435%	189	296	-48.580%
2026-04-28	69.7500	69.7500	69.2100	69.2800	+7.112%	41	209	-50.346%
2026-04-27	64.6900	64.8000	64.4500	64.6800	-1.851%	26	215	-46.815%
2026-04-24	65.9500	65.9500	63.9900	65.9000	-6.591%	100	211	-47.800%
2026-04-22	71.0000	71.1500	70.5500	70.5500	+2.693%	38	211	-51.240%
2026-04-21	68.4000	68.8600	68.4000	68.7000	-2.622%	4	216	-49.927%
2026-04-20	70.3000	70.7700	70.3000	70.5500	-1.024%	6	216	-51.240%
2026-04-17	69.0000	71.4000	69.0000	71.2800	-11.782%	22	214	-51.740%
2026-04-16	81.0500	81.2200	80.8000	80.8000	-0.774%	62	207	-57.426%
2026-04-15	70.5800	82.5400	70.5800	81.4300	+10.563%	4	219	-57.755%
2026-04-10	73.9100	74.6000	73.4500	73.6500	-13.108%	38	220	-53.293%
2026-04-08	84.7600	84.7600	84.7600	84.7600	-19.849%	10	208	-59.415%
2026-04-07	106.4500	106.4500	103.9500	105.7500	+0.523%	15	200	-67.470%
2026-04-02	105.2000	105.2000	105.2000	105.2000	+7.041%	2	184	-67.300%
2026-04-01	99.0800	99.0800	98.2800	98.2800	-19.111%	2	184	-64.998%
2026-03-31	120.3500	121.5000	120.3500	121.5000	-7.569%	2	185	-71.687%
2026-03-30	128.3500	131.4500	128.3500	131.4500	+26.760%	9	185	-73.830%
2026-03-25	103.8000	103.8000	103.7000	103.7000	-7.740%	6	190	-66.827%
2026-03-24	112.4000	112.4000	112.4000	112.4000	+1.125%	2	185	-69.395%
2026-03-23	112.6000	114.3000	111.1500	111.1500	-13.232%	6	185	-69.051%
2026-03-20	123.1000	128.1000	123.1000	128.1000	+4.401%	4	182	-73.146%
2026-03-19	122.6500	122.7000	122.6500	122.7000	+7.868%	2	181	-71.964%
2026-03-18	110.9000	113.7500	109.4500	113.7500	+3.834%	12	179	-69.758%
2026-03-17	111.4000	111.4000	109.5500	109.5500	-4.030%	7	174	-68.599%
2026-03-16	115.1500	115.8500	114.0800	114.1500	+9.287%	12	174	-69.864%
2026-03-10	104.4500	104.4500	104.4500	104.4500	-12.842%	5	170	-67.066%
2026-03-09	119.8400	119.8400	119.8400	119.8400	-1.366%	2	170	-71.295%
2026-03-06	121.5000	121.5000	121.5000	121.5000	+7.475%	4	171	-71.687%
2026-03-05	113.8000	113.8000	112.9000	113.0500	+10.132%	4	171	-69.571%
2026-03-04	102.4000	102.6500	102.4000	102.6500	-5.912%	2	167	-66.488%
2026-03-03	109.1000	109.1000	109.1000	109.1000	+12.823%	1	165	-68.469%
2026-03-02	102.7000	102.7000	96.7000	96.7000	-5.196%	5	164	-64.426%
2026-02-26	102.0000	102.0000	102.0000	102.0000	+13.497%	100	166	-66.275%
2026-02-25	90.5900	90.8900	89.6800	89.8700	-5.599%	4	76	-61.722%
2026-02-23	95.2000	95.2000	95.2000	95.2000	-0.916%	1	76	-63.866%
2026-02-19	95.1800	100.2200	93.6400	96.0800	-1.507%	31	75	-64.197%
2026-02-18	91.7200	97.6000	91.7200	97.5500	+3.611%	4	71	-64.736%
2026-02-17	94.1500	94.1500	94.1500	94.1500	-0.843%	2	71	-63.463%
2026-02-12	83.5000	95.5000	83.5000	94.9500	+7.446%	6	69	-63.770%
2026-02-11	91.7200	91.7200	86.6800	88.3700	-6.338%	5	67	-61.073%
2026-02-10	94.2600	94.3500	94.2600	94.3500	-0.212%	4	63	-63.540%
2026-02-09	96.2500	96.3000	94.4900	94.5500	-7.030%	39	59	-63.617%
2026-02-06	102.7500	102.7500	101.4000	101.7000	-11.295%	15	33	-66.175%
2026-02-04	120.6300	120.7300	114.6500	114.6500	-22.690%	5	21	-69.996%
2025-12-11	148.9000	149.0000	148.3000	148.3000	0.000%	16	16	-76.804%