Dark

CAT20260918P560
CAT Sep 18 2026 560.00 Put (CAT260918P00560000)
option OPRA

EOD

Jul 30, 2026

1.83-7.107%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7900	1.9900	1.7900	1.8300	-7.107%	3	737	0.000%
2026-07-28	1.7000	1.9800	1.6800	1.9700	+8.242%	139	737	-7.107%
2026-07-27	1.1400	1.8200	1.1400	1.8200	+59.649%	38	699	+0.549%
2026-07-24	1.1000	1.1400	0.8800	1.1400	-14.286%	37	695	+60.526%
2026-07-22	1.3100	1.3300	1.3100	1.3300	-23.121%	2	677	+37.594%
2026-07-21	1.5500	1.8000	1.3600	1.7300	-10.825%	48	677	+5.780%
2026-07-20	1.9400	1.9400	1.9400	1.9400	-5.366%	1	657	-5.670%
2026-07-17	2.3100	2.3100	1.4500	2.0500	+3.535%	109	658	-10.732%
2026-07-16	1.9200	1.9900	1.9000	1.9800	+20.000%	13	631	-7.576%
2026-07-08	1.6500	1.6500	1.6500	1.6500	+36.364%	2	644	+10.909%
2026-07-07	1.2100	1.2100	1.2100	1.2100	-3.968%	2	644	+51.240%
2026-07-06	1.0900	1.2600	1.0900	1.2600	-16.000%	3	644	+45.238%
2026-07-02	1.1600	1.5000	0.6400	1.5000	+42.857%	9	642	+22.000%
2026-06-29	1.0300	1.0500	1.0300	1.0500	+2.941%	9	642	+74.286%
2026-06-26	1.1100	1.1100	1.0200	1.0200	+14.607%	3	636	+79.412%
2026-06-25	0.8900	0.8900	0.8900	0.8900	-16.822%	1	637	+105.618%
2026-06-18	1.0700	1.0700	1.0700	1.0700	-28.667%	1	637	+71.028%
2026-06-17	1.5000	1.5000	1.5000	1.5000	-24.623%	5	637	+22.000%
2026-06-15	2.2000	2.2000	1.9900	1.9900	-42.319%	2	637	-8.040%
2026-06-11	4.0300	4.0300	3.4500	3.4500	-9.211%	6	636	-46.957%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+24.590%	1	638	-51.842%
2026-06-08	3.0500	3.0500	3.0500	3.0500	+37.387%	8	638	-40.000%
2026-06-04	2.2000	2.2500	2.2000	2.2200	-37.110%	4	630	-17.568%
2026-06-02	3.5300	3.5300	3.5300	3.5300	+0.857%	1	632	-48.159%
2026-06-01	3.6000	3.6000	3.5000	3.5000	-1.408%	2	632	-47.714%
2026-05-29	3.5500	3.5500	3.5500	3.5500	-7.792%	1	634	-48.451%
2026-05-21	3.9100	3.9500	3.8500	3.8500	-9.412%	9	633	-52.468%
2026-05-19	4.4000	4.4000	4.2500	4.2500	+14.865%	2	638	-56.941%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-6.329%	1	638	-50.541%
2026-05-13	4.1000	4.1000	3.9500	3.9500	-7.059%	4	642	-53.671%
2026-05-11	4.2500	4.2500	4.2500	4.2500	-8.009%	1	642	-56.941%
2026-05-08	4.5500	4.6200	4.5500	4.6200	-7.600%	20	643	-60.390%
2026-05-07	5.0500	5.0500	5.0000	5.0000	+20.482%	4	643	-63.400%
2026-05-06	4.1500	4.1500	4.1500	4.1500	-18.307%	1	647	-55.904%
2026-05-05	5.4500	5.4900	5.0800	5.0800	-0.196%	4	647	-63.976%
2026-05-01	5.0900	5.0900	5.0900	5.0900	-4.860%	1	646	-64.047%
2026-04-30	5.5000	5.5000	5.3500	5.3500	-40.884%	3	646	-65.794%
2026-04-28	9.0500	9.0500	9.0500	9.0500	+6.471%	1	646	-79.779%
2026-04-24	8.5000	8.5000	8.5000	8.5000	+4.294%	1	647	-78.471%
2026-04-23	7.9000	8.1500	7.9000	8.1500	-16.152%	2	647	-77.546%
2026-04-22	9.9000	9.9000	9.7200	9.7200	-7.429%	3	646	-81.173%
2026-04-21	10.5000	10.5000	10.5000	10.5000	+1.942%	1	646	-82.571%
2026-04-20	10.5400	10.6000	10.1500	10.3000	+3.000%	345	646	-82.233%
2026-04-17	9.0000	10.0000	9.0000	10.0000	-32.203%	2	468	-81.700%
2026-04-16	14.7500	14.7500	14.7500	14.7500	+22.305%	1	468	-87.593%
2026-04-15	12.0600	12.0600	12.0600	12.0600	-2.348%	1	468	-84.826%
2026-04-13	12.2500	12.3500	12.2500	12.3500	-1.594%	2	468	-85.182%
2026-04-10	12.5500	12.5500	12.5500	12.5500	-21.069%	1	468	-85.418%
2026-04-08	15.9000	15.9000	15.9000	15.9000	-31.760%	20	469	-88.491%
2026-04-07	23.5500	23.5500	23.3000	23.3000	-0.086%	5	469	-92.146%
2026-04-02	23.3400	23.3400	23.3200	23.3200	+14.651%	2	465	-92.153%
2026-04-01	21.5000	21.5500	20.3400	20.3400	-28.757%	34	465	-91.003%
2026-03-31	28.3500	28.5500	28.3500	28.5500	-16.227%	3	469	-93.590%
2026-03-30	33.6500	34.0800	32.3000	34.0800	+15.722%	6	467	-94.630%
2026-03-27	28.0000	29.7500	27.2500	29.4500	+21.443%	51	467	-93.786%
2026-03-26	24.1500	24.2500	24.1500	24.2500	-0.206%	8	450	-92.454%
2026-03-24	25.2500	25.2500	24.2200	24.3000	-8.475%	73	444	-92.469%
2026-03-23	24.9500	26.5500	24.9500	26.5500	-19.301%	6	439	-93.107%
2026-03-20	28.5000	32.9000	28.5000	32.9000	+8.259%	10	439	-94.438%
2026-03-19	30.3900	30.3900	30.3900	30.3900	+20.835%	1	431	-93.978%
2026-03-18	25.5000	25.5000	25.1500	25.1500	+0.600%	2	431	-92.724%
2026-03-17	25.6000	25.6000	25.0000	25.0000	-7.407%	5	431	-92.680%
2026-03-16	26.8300	27.7000	26.8300	27.0000	-12.903%	6	430	-93.222%
2026-03-13	30.3000	31.4500	30.3000	31.0000	+16.323%	160	431	-94.097%
2026-03-11	26.4000	27.3500	25.0000	26.6500	+21.302%	10	271	-93.133%
2026-03-10	23.8300	24.1900	21.9600	21.9700	-17.406%	96	268	-91.670%
2026-03-09	30.4500	30.4500	26.6000	26.6000	-14.469%	3	263	-93.120%
2026-03-06	32.4500	32.4500	31.1000	31.1000	+11.750%	5	266	-94.116%
2026-03-05	24.2000	27.8300	24.0000	27.8300	+25.360%	22	262	-93.424%
2026-03-04	21.6000	22.2000	21.6000	22.2000	-18.081%	17	249	-91.757%
2026-03-03	25.0100	27.1000	25.0100	27.1000	+32.195%	17	262	-93.247%
2026-03-02	20.5000	20.5000	20.5000	20.5000	-3.302%	2	247	-91.073%
2026-02-27	21.3000	21.3000	21.2000	21.2000	+6.000%	2	247	-91.368%
2026-02-26	19.3000	21.7000	19.3000	20.0000	+4.167%	12	245	-90.850%
2026-02-25	18.7500	19.2000	18.7500	19.2000	-2.637%	10	240	-90.469%
2026-02-24	19.7200	19.7200	19.7200	19.7200	-1.400%	1	240	-90.720%
2026-02-23	20.0000	20.0000	20.0000	20.0000	-1.332%	5	240	-90.850%
2026-02-19	20.2700	20.2700	20.2700	20.2700	+3.155%	1	240	-90.972%
2026-02-17	19.6500	19.6500	19.6500	19.6500	+7.967%	1	240	-90.687%
2026-02-11	17.9300	19.0000	17.9300	18.2000	-7.848%	24	240	-89.945%
2026-02-10	19.5000	20.1000	19.5000	19.7500	-1.003%	13	240	-90.734%
2026-02-09	21.1400	21.1700	19.9500	19.9500	-11.136%	42	240	-90.827%
2026-02-06	22.6400	22.7700	22.1000	22.4500	-24.207%	171	228	-91.849%
2026-02-05	29.6200	29.6200	29.6200	29.6200	+35.189%	3	133	-93.822%
2026-02-04	21.9100	21.9100	21.9100	21.9100	-34.694%	1	133	-91.648%
2026-01-28	33.5500	33.5500	33.5500	33.5500	-6.022%	1	133	-94.545%
2026-01-26	38.2500	38.2500	35.7000	35.7000	-6.691%	3	133	-94.874%
2026-01-23	38.2600	38.2600	38.2600	38.2600	+21.847%	1	132	-95.217%
2026-01-22	31.4000	31.4000	31.4000	31.4000	-15.930%	1	132	-94.172%
2026-01-21	37.3500	37.3500	37.3500	37.3500	+7.886%	1	133	-95.100%
2026-01-15	34.6300	34.6300	34.6200	34.6200	-5.280%	3	132	-94.714%
2026-01-13	36.5500	36.5500	36.5500	36.5500	-25.575%	5	132	-94.993%
2026-01-07	47.5000	49.1100	47.5000	49.1100	+18.053%	55	127	-96.274%
2026-01-06	43.3000	43.3000	41.6000	41.6000	-3.570%	67	87	-95.601%
2026-01-05	43.1400	43.1400	43.1400	43.1400	-12.672%	1	20	-95.758%
2026-01-02	50.5000	50.5000	49.4000	49.4000	-9.573%	3	20	-96.296%
2025-12-29	54.6300	54.6300	54.6300	54.6300	-2.184%	2	17	-96.650%
2025-12-19	55.8500	55.8500	55.8500	55.8500	-6.134%	1	17	-96.723%
2025-12-18	59.5000	59.5000	59.5000	59.5000	-5.496%	1	16	-96.924%
2025-12-17	62.1500	62.9600	62.1500	62.9600	+22.586%	8	16	-97.093%
2025-12-15	51.3600	51.3600	51.3600	51.3600	+10.238%	1	20	-96.437%
2025-12-10	46.2800	46.5900	46.2800	46.5900	-3.740%	2	20	-96.072%
2025-12-04	48.4000	48.4000	48.4000	48.4000	-1.985%	1	18	-96.219%
2025-12-03	49.6800	49.6800	49.3800	49.3800	-14.567%	2	17	-96.294%
2025-11-26	60.1300	60.1300	57.8000	57.8000	-18.072%	4	11	-96.834%
2025-11-18	72.6500	72.6500	70.5500	70.5500	+14.251%	4	11	-97.406%
2025-11-11	61.7500	61.7500	61.7500	61.7500	-1.358%	1	6	-97.036%
2025-11-10	62.6000	62.6000	62.6000	62.6000	+3.728%	1	6	-97.077%
2025-11-06	60.3500	60.3500	60.3500	60.3500	+1.514%	1	6	-96.968%
2025-11-03	59.4500	59.4500	59.4500	59.4500	+10.502%	1	4	-96.922%
2025-10-29	53.8000	53.8000	53.8000	53.8000	-30.848%	3	4	-96.599%
2025-10-21	77.8000	77.8000	77.8000	77.8000	+1.170%	2	2	-97.648%
2025-10-20	76.8500	76.9000	76.8500	76.9000	0.000%	2	1	-97.620%