Dark

CAT20260918P580
CAT Sep 18 2026 580.00 Put (CAT260918P00580000)
option OPRA

EOD

Jul 30, 2026

3.00-36.842%(-1.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.2000	3.2000	2.7400	3.0000	-36.842%	5	479	0.000%
2026-07-29	4.4000	4.7500	4.4000	4.7500	+87.008%	28	480	-36.842%
2026-07-28	2.4400	2.5400	2.4400	2.5400	+72.789%	2	462	+18.110%
2026-07-24	1.4000	1.4700	1.4000	1.4700	-11.446%	2	462	+104.082%
2026-07-23	1.8800	1.8800	1.5800	1.6600	-12.169%	87	461	+80.723%
2026-07-22	2.0600	2.0600	1.8900	1.8900	-21.250%	3	497	+58.730%
2026-07-21	2.1300	2.5200	2.0400	2.4000	-17.241%	24	499	+25.000%
2026-07-20	3.1000	3.1000	2.9000	2.9000	+22.363%	4	487	+3.448%
2026-07-17	2.3700	2.3700	2.3700	2.3700	+3.043%	1	486	+26.582%
2026-07-16	2.0300	2.4000	1.8800	2.3000	+36.905%	178	486	+30.435%
2026-07-15	2.0500	2.0500	1.4000	1.6800	+82.609%	12	494	+78.571%
2026-07-14	0.9100	0.9700	0.0900	0.9200	-40.645%	10	484	+226.087%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-6.627%	1	491	+93.548%
2026-07-06	1.6600	1.6600	1.6600	1.6600	-11.230%	1	491	+80.723%
2026-07-02	1.3000	1.8700	1.3000	1.8700	+98.936%	10	488	+60.428%
2026-06-30	0.9400	0.9500	0.8600	0.9400	-27.692%	22	488	+219.149%
2026-06-29	1.3000	1.3000	1.3000	1.3000	-3.704%	1	487	+130.769%
2026-06-26	1.3200	1.5000	1.3200	1.3500	+28.571%	8	486	+122.222%
2026-06-25	1.1800	1.1800	1.0500	1.0500	-8.696%	3	488	+185.714%
2026-06-23	1.1000	1.2000	1.1000	1.1500	+0.877%	3	486	+160.870%
2026-06-22	1.1500	1.1500	1.1300	1.1400	-20.833%	4	485	+163.158%
2026-06-18	1.4800	1.4800	1.4400	1.4400	-68.000%	2	482	+108.333%
2026-06-11	4.5000	4.5000	4.5000	4.5000	+20.000%	1	482	-33.333%
2026-06-08	3.7500	3.7500	3.7500	3.7500	+29.758%	2	481	-20.000%
2026-06-04	2.8900	2.8900	2.8900	2.8900	-32.791%	1	481	+3.806%
2026-05-29	4.3000	4.3000	4.3000	4.3000	-25.862%	1	482	-30.233%
2026-05-18	5.9000	5.9000	5.7000	5.8000	+19.588%	15	481	-48.276%
2026-05-13	4.8500	4.8500	4.8500	4.8500	-6.910%	2	482	-38.144%
2026-05-12	5.2100	5.2100	5.2100	5.2100	+10.851%	1	483	-42.418%
2026-05-11	5.3700	5.3700	3.9000	4.7000	-17.544%	4	483	-36.170%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-9.524%	10	483	-47.368%
2026-05-07	5.9500	6.3000	5.5700	6.3000	+23.529%	15	485	-52.381%
2026-05-06	4.9500	5.1000	4.9500	5.1000	-20.930%	7	492	-41.176%
2026-05-05	5.1500	6.4500	5.1500	6.4500	-3.731%	14	496	-53.488%
2026-05-04	6.8000	7.4000	6.4500	6.7000	+2.134%	109	498	-55.224%
2026-05-01	6.5600	6.5600	6.5600	6.5600	+5.297%	1	514	-54.268%
2026-04-30	7.2000	7.2000	6.2300	6.2300	-34.696%	10	514	-51.846%
2026-04-29	9.5400	9.5400	9.5400	9.5400	-11.090%	1	514	-68.553%
2026-04-24	10.4500	10.7300	10.4500	10.7300	+8.384%	4	514	-72.041%
2026-04-23	9.6100	9.9500	9.6100	9.9000	-16.102%	7	515	-69.697%
2026-04-22	10.1000	12.0100	10.1000	11.8000	-6.349%	12	517	-74.576%
2026-04-20	12.2000	13.0000	12.2000	12.6000	+3.704%	271	515	-76.190%
2026-04-17	11.5500	12.3000	11.5500	12.1500	-5.814%	8	454	-75.309%
2026-04-14	14.0000	14.0000	12.9000	12.9000	-12.245%	2	451	-76.744%
2026-04-13	15.3000	15.8000	14.7000	14.7000	-1.672%	38	453	-79.592%
2026-04-10	15.0600	15.0600	14.9500	14.9500	-7.143%	2	443	-79.933%
2026-04-09	16.1000	16.1000	16.1000	16.1000	-14.905%	1	442	-81.366%
2026-04-08	19.0000	19.0000	18.9200	18.9200	-31.200%	16	443	-84.144%
2026-04-07	27.3300	27.5000	27.3300	27.5000	+10.000%	4	444	-89.091%
2026-04-01	25.6000	25.7500	24.2500	25.0000	-18.434%	64	444	-88.000%
2026-03-31	34.6500	34.6500	30.1000	30.6500	-22.307%	78	403	-90.212%
2026-03-30	36.6000	39.4500	36.6000	39.4500	+16.029%	7	349	-92.395%
2026-03-27	34.0000	34.0000	34.0000	34.0000	+5.557%	1	349	-91.176%
2026-03-26	32.4000	32.4000	32.2100	32.2100	+19.032%	6	349	-90.686%
2026-03-25	27.1500	27.1500	26.7500	27.0600	-6.302%	5	349	-88.914%
2026-03-24	30.0000	30.0000	28.5800	28.8800	+2.411%	170	346	-89.612%
2026-03-23	29.0000	29.0000	28.2000	28.2000	-26.371%	7	279	-89.362%
2026-03-20	35.0000	38.6500	35.0000	38.3000	+17.305%	25	275	-92.167%
2026-03-19	37.3500	37.3500	32.6400	32.6500	+7.401%	151	292	-90.812%
2026-03-18	30.2500	30.4000	30.2500	30.4000	+2.807%	4	213	-90.132%
2026-03-17	30.5000	30.5000	29.5700	29.5700	-7.594%	84	213	-89.855%
2026-03-16	33.3200	33.3200	32.0000	32.0000	-8.962%	24	157	-90.625%
2026-03-12	35.6700	35.6700	35.1400	35.1500	+10.188%	12	148	-91.465%
2026-03-11	31.5000	32.1000	31.2500	31.9000	+13.121%	17	155	-90.596%
2026-03-10	28.2000	28.2000	28.2000	28.2000	-9.904%	5	141	-89.362%
2026-03-09	42.0000	42.0000	31.3000	31.3000	-18.975%	9	141	-90.415%
2026-03-06	36.4000	38.6300	36.4000	38.6300	+18.388%	22	138	-92.234%
2026-03-05	28.7500	32.6300	28.7500	32.6300	+23.833%	12	118	-90.806%
2026-03-04	26.3500	26.3500	26.3500	26.3500	-9.915%	1	115	-88.615%
2026-03-03	30.0500	31.3000	29.2500	29.2500	+18.902%	9	115	-89.744%
2026-03-02	24.6000	24.6000	24.6000	24.6000	-3.378%	2	112	-87.805%
2026-02-27	25.0600	25.4600	25.0600	25.4600	-4.105%	2	112	-88.217%
2026-02-26	22.1000	26.5500	22.1000	26.5500	+26.429%	14	111	-88.701%
2026-02-25	22.2000	22.2000	21.0000	21.0000	-12.500%	22	107	-85.714%
2026-02-23	23.0000	24.0000	23.0000	24.0000	+3.448%	6	107	-87.500%
2026-02-20	24.0200	24.0200	23.2000	23.2000	-4.918%	2	107	-87.069%
2026-02-19	24.4000	24.4000	24.4000	24.4000	+1.035%	1	107	-87.705%
2026-02-18	24.1500	24.1500	24.1500	24.1500	+1.899%	1	107	-87.578%
2026-02-17	24.0000	24.0000	23.7000	23.7000	-0.629%	3	107	-87.342%
2026-02-12	21.0000	24.1500	20.6500	23.8500	+10.673%	12	106	-87.421%
2026-02-11	21.5000	21.5500	21.5000	21.5500	-17.905%	3	102	-86.079%
2026-02-06	26.3000	26.3000	26.2500	26.2500	-26.778%	5	102	-88.571%
2026-02-05	36.0500	36.0500	35.8000	35.8500	+15.236%	7	107	-91.632%
2026-02-02	30.9500	31.1700	30.9500	31.1100	-22.900%	12	107	-90.357%
2026-01-28	40.3500	40.3500	40.3500	40.3500	-11.123%	2	101	-92.565%
2026-01-23	45.4500	45.4500	44.8500	45.4000	+8.743%	3	102	-93.392%
2026-01-21	41.0500	41.7500	41.0000	41.7500	+1.458%	52	74	-92.814%
2026-01-16	41.5000	41.5000	41.1500	41.1500	+2.618%	2	66	-92.710%
2026-01-15	40.1000	40.1000	40.1000	40.1000	-19.800%	1	66	-92.519%
2026-01-12	50.0000	50.0000	50.0000	50.0000	-10.619%	10	65	-94.000%
2026-01-07	55.2500	55.9400	55.2500	55.9400	+9.579%	6	59	-94.637%
2026-01-05	50.8500	51.4500	50.8500	51.0500	-11.602%	15	45	-94.123%
2026-01-02	58.3000	58.3000	57.7500	57.7500	-3.958%	3	45	-94.805%
2025-12-23	60.1300	60.1300	60.1300	60.1300	-11.221%	2	42	-95.011%
2025-12-18	67.7300	67.7300	67.7300	67.7300	+12.229%	1	42	-95.571%
2025-12-15	60.3500	60.3500	60.3500	60.3500	+17.802%	1	43	-95.029%
2025-12-12	51.2300	51.2300	51.2300	51.2300	+3.265%	1	43	-94.144%
2025-12-11	49.6100	49.6100	49.6100	49.6100	-4.596%	1	44	-93.953%
2025-12-10	52.0000	52.0000	52.0000	52.0000	-9.186%	2	43	-94.231%
2025-12-08	57.2600	57.2600	57.2600	57.2600	-1.784%	1	41	-94.761%
2025-12-04	58.3000	58.3000	58.3000	58.3000	-29.632%	1	41	-94.854%
2025-11-20	82.6500	82.8500	82.6500	82.8500	+5.273%	2	40	-96.379%
2025-11-19	79.1500	79.1500	78.7000	78.7000	-3.258%	2	40	-96.188%
2025-11-18	83.4500	83.4500	81.3500	81.3500	+4.228%	6	39	-96.312%
2025-11-14	78.0500	78.0500	78.0500	78.0500	+17.104%	1	37	-96.156%
2025-11-12	66.0000	66.6500	66.0000	66.6500	-4.718%	3	37	-95.499%
2025-11-11	69.9500	69.9500	69.9500	69.9500	-10.835%	3	33	-95.711%
2025-11-04	78.9500	78.9500	78.4500	78.4500	+13.122%	5	33	-96.176%
2025-11-03	69.8500	69.8500	69.2000	69.3500	+2.362%	3	32	-95.674%
2025-10-31	65.6500	67.7500	65.6000	67.7500	+7.934%	4	32	-95.572%
2025-10-30	62.7700	62.7700	62.7700	62.7700	+0.754%	1	29	-95.221%
2025-10-29	70.3500	70.3500	62.3000	62.3000	0.000%	29	28	-95.185%