Dark

CAT20260918P600
CAT Sep 18 2026 600.00 Put (CAT260918P00600000)
option OPRA

EOD

Jul 30, 2026

4.00-36.000%(-2.25)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0000	4.5000	3.6500	4.0000	-36.000%	86	2,355	0.000%
2026-07-29	4.6500	6.8000	4.6500	6.2500	+83.824%	688	2,333	-36.000%
2026-07-28	3.0200	4.0500	3.0200	3.4000	+6.250%	22	1,914	+17.647%
2026-07-27	2.2400	3.2900	2.2400	3.2000	+37.931%	7	1,918	+25.000%
2026-07-24	2.1100	2.3400	2.1100	2.3200	-3.734%	72	1,920	+72.414%
2026-07-23	2.5200	2.5300	2.3500	2.4100	-3.600%	15	1,874	+65.975%
2026-07-22	2.8000	2.8000	2.5000	2.5000	-2.344%	4	1,868	+60.000%
2026-07-21	3.0500	3.0500	2.5600	2.5600	-35.678%	10	1,870	+56.250%
2026-07-20	3.3700	3.9800	3.3700	3.9800	+6.417%	14	1,876	+0.503%
2026-07-17	3.3000	3.7500	3.3000	3.7400	+13.333%	4	1,874	+6.952%
2026-07-16	2.7300	3.3000	2.7000	3.3000	+42.857%	23	1,876	+21.212%
2026-07-15	2.3100	2.3100	2.3100	2.3100	+14.925%	1	1,855	+73.160%
2026-07-14	1.7000	2.0200	1.4000	2.0100	+5.789%	42	1,855	+99.005%
2026-07-13	1.9500	2.1900	1.7400	1.9000	+5.556%	247	1,849	+110.526%
2026-07-10	2.0000	2.0000	1.8000	1.8000	-33.086%	3	1,858	+122.222%
2026-07-08	2.4000	2.6900	2.4000	2.6900	+44.624%	2	1,857	+48.699%
2026-07-06	1.9100	1.9100	1.7600	1.8600	-25.600%	4	1,856	+115.054%
2026-07-02	1.9400	2.5000	1.9400	2.5000	+46.199%	8	1,852	+60.000%
2026-07-01	1.4600	2.2800	1.2500	1.7100	+39.024%	18	1,852	+133.918%
2026-06-30	1.2700	1.2700	1.2300	1.2300	-28.902%	21	1,848	+225.203%
2026-06-26	1.7300	1.7300	1.7300	1.7300	+16.107%	1	1,859	+131.214%
2026-06-25	1.4900	1.4900	1.4900	1.4900	-9.697%	1	1,859	+168.456%
2026-06-24	1.6500	1.6500	1.6500	1.6500	+3.125%	4	1,859	+142.424%
2026-06-23	1.5500	1.6000	1.5500	1.6000	+18.519%	2	1,859	+150.000%
2026-06-22	1.6000	1.6000	1.3500	1.3500	-27.807%	13	1,858	+196.296%
2026-06-18	1.9000	2.0000	1.8700	1.8700	-23.673%	7	1,861	+113.904%
2026-06-17	2.6500	2.6500	2.2500	2.4500	-10.909%	19	1,861	+63.265%
2026-06-16	2.2600	3.0500	2.2600	2.7500	-20.977%	10	1,863	+45.455%
2026-06-15	3.4800	3.4800	3.4800	3.4800	-44.762%	5	1,866	+14.943%
2026-06-11	6.3000	6.3000	6.3000	6.3000	-12.500%	1	1,863	-36.508%
2026-06-10	5.4200	7.2000	5.4200	7.2000	+56.182%	31	1,863	-44.444%
2026-06-08	5.0300	5.0300	4.6100	4.6100	-2.123%	151	1,841	-13.232%
2026-06-05	4.7100	4.7100	4.7100	4.7100	+29.041%	1	1,916	-15.074%
2026-06-04	4.2500	4.2500	3.6000	3.6500	-30.871%	18	1,916	+9.589%
2026-06-03	5.2800	5.2800	5.2800	5.2800	+16.044%	1	1,927	-24.242%
2026-06-02	4.6700	4.6700	4.5500	4.5500	-22.222%	7	1,926	-12.088%
2026-05-29	5.4900	5.8500	5.4900	5.8500	-2.500%	4	1,931	-31.624%
2026-05-28	6.0800	6.0800	6.0000	6.0000	+1.695%	8	1,930	-33.333%
2026-05-22	5.4100	5.9000	5.4100	5.9000	-12.202%	7	1,930	-32.203%
2026-05-21	6.7200	6.7200	6.7200	6.7200	+8.387%	1	1,931	-40.476%
2026-05-20	6.5000	6.5000	6.1000	6.2000	-11.429%	54	1,931	-35.484%
2026-05-19	7.1000	7.1000	6.9500	7.0000	-6.667%	12	1,963	-42.857%
2026-05-18	7.4000	8.0000	6.9500	7.5000	+15.385%	78	1,963	-46.667%
2026-05-15	6.7500	6.7500	6.5000	6.5000	+15.044%	17	1,963	-38.462%
2026-05-14	6.0500	6.0500	5.6500	5.6500	-5.833%	3	1,947	-29.204%
2026-05-13	6.1000	6.1000	5.9000	6.0000	0.000%	10	1,948	-33.333%
2026-05-12	6.4500	6.5000	6.0000	6.0000	+2.215%	7	1,948	-33.333%
2026-05-11	6.0500	6.1500	5.8700	5.8700	-23.766%	14	1,948	-31.857%
2026-05-07	7.2000	7.8500	7.2000	7.7000	+24.194%	14	1,949	-48.052%
2026-05-06	7.0000	7.0000	6.1000	6.2000	-21.019%	7	1,951	-35.484%
2026-05-05	6.4100	7.8500	6.4000	7.8500	-11.798%	23	1,948	-49.045%
2026-05-04	8.2800	8.9500	8.2800	8.9000	+10.559%	13	1,953	-55.056%
2026-05-01	7.4300	8.9000	7.4300	8.0500	-2.424%	18	1,957	-50.311%
2026-04-30	9.0000	9.0000	8.2500	8.2500	-37.736%	11	1,957	-51.515%
2026-04-29	13.1000	13.2500	13.1000	13.2500	+1.923%	88	1,956	-69.811%
2026-04-28	14.1500	14.1500	13.0000	13.0000	+4.923%	3	1,949	-69.231%
2026-04-27	12.3500	12.3900	12.2400	12.3900	-5.708%	4	1,948	-67.716%
2026-04-24	13.1200	13.1400	12.7500	13.1400	+0.305%	41	1,949	-69.559%
2026-04-23	12.0000	13.1000	11.9900	13.1000	-7.420%	51	1,948	-69.466%
2026-04-22	14.3000	14.4000	14.1500	14.1500	-11.563%	17	1,949	-71.731%
2026-04-21	15.4000	16.0000	14.2000	16.0000	+1.587%	10	1,955	-75.000%
2026-04-20	14.8800	15.7500	13.1000	15.7500	+8.471%	191	1,955	-74.603%
2026-04-17	15.5400	15.5400	14.5200	14.5200	-14.588%	2	1,890	-72.452%
2026-04-16	19.1000	19.9500	17.0000	17.0000	-7.104%	78	1,889	-76.471%
2026-04-15	17.8000	20.1000	17.8000	18.3000	+19.608%	18	1,898	-78.142%
2026-04-14	17.0600	17.0600	15.2500	15.3000	-14.045%	51	1,885	-73.856%
2026-04-13	18.5300	18.8500	17.7000	17.8000	-3.628%	44	1,886	-77.528%
2026-04-10	18.5000	18.7500	18.2100	18.4700	-4.301%	36	1,880	-78.343%
2026-04-09	20.2600	20.2800	19.2500	19.3000	-11.912%	18	1,861	-79.275%
2026-04-08	23.2000	24.1000	21.0200	21.9100	-32.481%	119	1,855	-81.743%
2026-04-07	32.5000	32.8000	32.3500	32.4500	+1.501%	8	1,809	-87.673%
2026-04-02	35.3000	35.3000	31.9700	31.9700	+11.394%	12	1,802	-87.488%
2026-04-01	30.3500	30.5500	28.7000	28.7000	-21.585%	14	1,802	-86.063%
2026-03-31	42.6200	42.6200	36.6000	36.6000	-21.962%	50	1,793	-89.071%
2026-03-30	44.5500	47.3800	42.8000	46.9000	+17.104%	18	1,769	-91.471%
2026-03-27	38.5000	40.9500	37.7000	40.0500	+6.093%	156	1,768	-90.012%
2026-03-26	38.4500	38.7000	37.6000	37.7500	+16.154%	27	1,768	-89.404%
2026-03-25	32.2500	32.5000	31.8900	32.5000	-6.069%	11	1,768	-87.692%
2026-03-24	35.3500	35.3500	34.6000	34.6000	-3.755%	6	1,768	-88.439%
2026-03-23	34.2900	36.6100	33.0700	35.9500	-18.665%	429	1,768	-88.873%
2026-03-20	41.1600	44.2000	41.0000	44.2000	+13.043%	220	1,782	-90.950%
2026-03-19	43.6800	43.9800	38.6800	39.1000	+9.218%	207	1,768	-89.770%
2026-03-18	34.2400	35.8200	34.1000	35.8000	+2.140%	259	1,780	-88.827%
2026-03-17	35.4500	35.9800	34.0100	35.0500	-6.955%	423	1,780	-88.588%
2026-03-16	37.9000	38.8500	37.6700	37.6700	-4.025%	97	1,747	-89.381%
2026-03-13	39.2500	39.2500	39.2500	39.2500	-1.357%	2	1,665	-89.809%
2026-03-12	41.7000	42.0000	39.7900	39.7900	+19.849%	33	1,665	-89.947%
2026-03-10	33.7000	34.3500	33.2000	33.2000	-9.290%	7	1,657	-87.952%
2026-03-09	43.6500	43.7000	35.9000	36.6000	-14.145%	16	1,659	-89.071%
2026-03-06	44.5900	44.5900	42.2500	42.6300	+11.305%	22	1,654	-90.617%
2026-03-05	35.8000	39.5000	35.8000	38.3000	+23.748%	7	1,632	-89.556%
2026-03-04	30.9500	30.9500	30.9500	30.9500	-10.420%	1	1,631	-87.076%
2026-03-03	38.0300	38.0300	34.5500	34.5500	+12.541%	3	1,631	-88.423%
2026-03-02	30.7000	30.7000	30.7000	30.7000	+3.367%	1	1,633	-86.971%
2026-02-27	30.6000	30.6000	29.7000	29.7000	-4.194%	153	1,633	-86.532%
2026-02-26	26.1300	31.0000	26.0700	31.0000	+22.578%	3	1,483	-87.097%
2026-02-25	25.5000	25.7100	25.0700	25.2900	-2.917%	6	1,479	-84.183%
2026-02-24	26.0500	26.0500	26.0500	26.0500	-8.113%	24	1,479	-84.645%
2026-02-23	28.3500	28.3500	28.3500	28.3500	+0.710%	1	1,458	-85.891%
2026-02-20	28.5000	28.6000	28.1500	28.1500	-2.223%	3	1,459	-85.790%
2026-02-17	28.7900	28.7900	28.7900	28.7900	+8.030%	1	1,459	-86.106%
2026-02-13	27.0000	27.0000	26.4500	26.6500	-7.369%	3	1,459	-84.991%
2026-02-12	24.2000	28.7700	24.0000	28.7700	+13.223%	13	1,459	-86.097%
2026-02-11	25.4300	27.0300	25.2000	25.4100	-13.571%	13	1,469	-84.258%
2026-02-09	30.7000	30.7000	29.4000	29.4000	-5.314%	11	1,473	-86.395%
2026-02-06	35.0000	35.5000	31.0500	31.0500	-23.748%	12	1,469	-87.118%
2026-02-05	42.2000	42.2000	40.7200	40.7200	+1.369%	11	1,470	-90.177%
2026-02-04	31.0000	41.1200	31.0000	40.1700	+19.910%	17	1,468	-90.042%
2026-02-03	33.6600	33.6600	32.5000	33.5000	-3.874%	6	1,469	-88.060%
2026-02-02	39.3600	39.3600	34.6500	34.8500	-17.807%	12	1,470	-88.522%
2026-01-30	44.1000	44.2000	42.4000	42.4000	+1.630%	1,455	1,470	-90.566%
2026-01-29	40.4000	41.7200	40.3000	41.7200	-12.628%	5	211	-90.412%
2026-01-28	50.7100	52.0600	47.7400	47.7500	-4.691%	228	208	-91.623%
2026-01-26	50.1000	50.1000	50.1000	50.1000	-6.268%	5	59	-92.016%
2026-01-23	53.6500	53.6500	53.0000	53.4500	+18.646%	4	54	-92.516%
2026-01-22	45.0500	45.0500	45.0500	45.0500	-6.921%	1	54	-91.121%
2026-01-21	48.4500	48.4500	48.4000	48.4000	-1.124%	5	53	-91.736%
2026-01-16	48.8000	48.9500	48.8000	48.9500	+2.901%	2	56	-91.828%
2026-01-15	47.5700	47.5700	47.5700	47.5700	-12.668%	1	56	-91.591%
2026-01-14	54.4700	54.4700	54.4700	54.4700	-8.300%	1	56	-92.657%
2026-01-09	59.0000	59.4000	59.0000	59.4000	-11.935%	4	56	-93.266%
2026-01-07	61.4500	67.4500	61.4500	67.4500	+16.797%	6	52	-94.070%
2026-01-06	58.7000	58.7000	57.7500	57.7500	-3.266%	9	52	-93.074%
2026-01-05	59.4500	59.7000	59.4500	59.7000	-11.752%	2	42	-93.300%
2026-01-02	67.6500	67.6500	67.6500	67.6500	+15.641%	1	42	-94.087%
2025-12-12	57.2000	58.5000	57.2000	58.5000	-14.847%	2	41	-93.162%
2025-12-09	68.7000	68.7000	68.7000	68.7000	+1.253%	1	41	-94.178%
2025-12-08	67.8500	68.1000	67.8500	67.8500	+4.224%	8	40	-94.105%
2025-12-05	65.0500	65.1000	64.8000	65.1000	-2.252%	20	32	-93.856%
2025-12-04	66.6000	66.6000	66.6000	66.6000	-10.000%	1	14	-93.994%
2025-12-02	74.0000	74.0000	74.0000	74.0000	-10.951%	1	13	-94.595%
2025-11-20	83.1000	83.1000	83.1000	83.1000	-7.973%	1	12	-95.187%
2025-11-19	90.3000	90.3000	90.3000	90.3000	+12.313%	1	11	-95.570%
2025-11-03	80.9000	80.9000	78.9500	80.4000	+2.095%	3	7	-95.025%
2025-10-31	78.7500	78.7500	78.7500	78.7500	+5.492%	1	7	-94.921%
2025-10-30	71.7500	75.2500	71.7500	74.6500	0.000%	6	6	-94.642%