Dark

CAT20260918P620
CAT Sep 18 2026 620.00 Put (CAT260918P00620000)
option OPRA

EOD

Jul 30, 2026

5.18-38.698%(-3.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.6200	5.6200	5.1800	5.1800	-38.698%	3	1,020	0.000%
2026-07-29	5.9700	9.3000	5.9700	8.4500	+70.707%	23	1,020	-38.698%
2026-07-28	4.9500	4.9500	4.9500	4.9500	+30.263%	1	1,019	+4.646%
2026-07-27	4.5200	4.5200	3.5300	3.8000	+26.246%	6	1,019	+36.316%
2026-07-23	3.0100	3.0100	3.0100	3.0100	-17.080%	1	1,019	+72.093%
2026-07-22	3.6100	3.6300	3.6100	3.6300	-23.579%	2	1,020	+42.700%
2026-07-20	4.7000	4.7500	4.7000	4.7500	+4.396%	3	1,020	+9.053%
2026-07-17	4.1500	4.5500	4.1500	4.5500	+8.852%	3	1,023	+13.846%
2026-07-16	3.7500	4.1800	3.7500	4.1800	+67.871%	3	1,023	+23.923%
2026-07-14	2.2000	2.4900	2.2000	2.4900	-27.826%	3	1,021	+108.032%
2026-07-08	3.4500	3.4500	3.4500	3.4500	-2.817%	1	1,021	+50.145%
2026-07-07	3.5000	3.5500	3.5000	3.5500	+42.570%	4	1,021	+45.915%
2026-07-06	2.5800	2.5800	2.4900	2.4900	-4.231%	2	1,023	+108.032%
2026-07-02	2.5500	2.8300	2.5500	2.6000	+42.857%	4	1,024	+99.231%
2026-07-01	1.8200	1.8200	1.8200	1.8200	+45.600%	1	1,024	+184.615%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-27.746%	1	1,024	+314.400%
2026-06-22	1.9000	1.9000	1.7300	1.7300	-59.294%	4	1,024	+199.422%
2026-06-15	4.2500	4.2500	4.2500	4.2500	-30.328%	1	1,023	+21.882%
2026-06-08	6.1000	6.1000	6.1000	6.1000	+31.183%	1	1,023	-15.082%
2026-06-04	5.1500	5.1500	4.6000	4.6500	-7.000%	4	1,022	+11.398%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-32.886%	1	1,024	+3.600%
2026-05-29	7.2900	7.4500	7.2900	7.4500	+14.615%	2	1,025	-30.470%
2026-05-28	6.8000	6.8000	6.5000	6.5000	-5.109%	2	1,024	-20.308%
2026-05-27	6.9000	6.9000	6.8500	6.8500	0.000%	2	1,024	-24.380%
2026-05-26	6.8500	6.8500	6.8500	6.8500	-6.421%	1	1,024	-24.380%
2026-05-22	7.3200	7.3200	7.3200	7.3200	-13.270%	1	1,025	-29.235%
2026-05-21	8.4400	8.4400	8.4400	8.4400	+9.044%	1	1,026	-38.626%
2026-05-20	7.7400	7.7400	7.7400	7.7400	-18.182%	1	1,026	-33.075%
2026-05-19	9.4600	9.4600	9.4600	9.4600	-2.974%	1	1,030	-45.243%
2026-05-18	9.3200	9.9500	9.1500	9.7500	+16.766%	14	1,030	-46.872%
2026-05-15	8.3500	8.3500	8.3500	8.3500	+18.440%	1	1,030	-37.964%
2026-05-14	7.0500	7.0500	7.0500	7.0500	-5.369%	1	1,030	-26.525%
2026-05-13	7.7000	7.7000	7.3500	7.4500	-3.871%	7	1,032	-30.470%
2026-05-12	8.1000	8.1500	7.7500	7.7500	+10.714%	7	1,032	-33.161%
2026-05-11	8.0500	8.0500	7.0000	7.0000	-16.168%	5	1,032	-26.000%
2026-05-08	8.3500	8.3500	8.3500	8.3500	-12.565%	1	1,034	-37.964%
2026-05-07	9.1000	9.6500	8.9600	9.5500	+20.886%	25	1,034	-45.759%
2026-05-06	7.5000	7.9000	7.5000	7.9000	-12.222%	13	1,031	-34.430%
2026-05-05	9.0000	9.0000	9.0000	9.0000	-11.330%	1	1,040	-42.444%
2026-05-04	10.1600	11.3700	10.1500	10.1500	-7.051%	24	1,041	-48.966%
2026-05-01	10.3300	10.9200	9.1900	10.9200	+12.000%	14	1,043	-52.564%
2026-04-30	10.2000	10.9200	9.7000	9.7500	-41.895%	9	1,043	-46.872%
2026-04-29	16.5100	16.7800	16.5100	16.7800	+7.564%	2	1,043	-69.130%
2026-04-28	16.5000	16.5000	15.6000	15.6000	-3.525%	22	1,044	-66.795%
2026-04-23	16.0000	16.1700	14.5400	16.1700	-4.882%	4	1,046	-67.965%
2026-04-22	15.9300	17.9500	15.9300	17.0000	-3.134%	19	1,048	-69.529%
2026-04-21	17.5500	17.5500	17.5500	17.5500	-6.897%	2	1,043	-70.484%
2026-04-20	18.7500	18.8500	18.5500	18.8500	+1.453%	40	1,045	-72.520%
2026-04-14	19.8400	19.8400	18.5800	18.5800	-11.100%	5	1,025	-72.121%
2026-04-13	21.9000	22.7000	20.9000	20.9000	-4.348%	65	1,024	-75.215%
2026-04-10	21.8000	21.8500	21.8000	21.8500	-3.319%	2	1,037	-76.293%
2026-04-09	24.0000	24.0000	22.5000	22.6000	-10.848%	17	1,038	-77.080%
2026-04-08	25.1000	27.1000	24.9000	25.3500	-34.496%	128	1,038	-79.566%
2026-04-07	39.1000	39.7500	38.7000	38.7000	+4.060%	5	1,094	-86.615%
2026-04-06	37.2500	39.6500	36.7000	37.1900	-1.353%	34	1,094	-86.072%
2026-04-02	40.8000	40.8000	36.6000	37.7000	+12.370%	65	1,089	-86.260%
2026-04-01	35.0500	35.0500	33.5500	33.5500	-20.214%	21	1,089	-84.560%
2026-03-31	49.5000	49.5000	42.0500	42.0500	-19.383%	15	1,089	-87.681%
2026-03-30	51.7000	52.5500	51.7000	52.1600	+10.508%	5	1,080	-90.069%
2026-03-27	43.7000	47.2000	43.5000	47.2000	+7.175%	8	1,080	-89.025%
2026-03-26	40.3500	44.0400	39.4500	44.0400	+16.047%	14	1,083	-88.238%
2026-03-25	37.7500	37.9500	37.0000	37.9500	-1.938%	12	1,081	-86.350%
2026-03-24	40.9500	40.9500	38.7000	38.7000	-8.726%	504	1,073	-86.615%
2026-03-23	40.4200	42.9500	39.9600	42.4000	-19.924%	56	571	-87.783%
2026-03-20	46.7400	52.9500	46.7400	52.9500	+17.276%	34	543	-90.217%
2026-03-19	48.8000	48.8000	45.1500	45.1500	+5.986%	3	533	-88.527%
2026-03-18	42.6000	42.6000	42.6000	42.6000	+3.928%	10	530	-87.840%
2026-03-17	41.2000	41.2000	40.9900	40.9900	-6.947%	30	530	-87.363%
2026-03-16	44.0000	44.1200	43.9500	44.0500	-10.830%	21	500	-88.241%
2026-03-13	47.0700	49.4500	47.0700	49.4000	+2.596%	394	496	-89.514%
2026-03-12	46.8500	48.1500	46.8500	48.1500	+17.870%	13	107	-89.242%
2026-03-11	41.6500	41.6500	40.8500	40.8500	+2.897%	25	98	-87.319%
2026-03-10	38.1700	39.7000	38.1700	39.7000	-8.314%	5	73	-86.952%
2026-03-09	47.7000	47.7000	43.3000	43.3000	-13.139%	6	68	-88.037%
2026-03-06	49.8500	49.8500	49.8500	49.8500	+7.551%	1	66	-89.609%
2026-03-05	40.3500	46.3500	40.3500	46.3500	+27.686%	2	65	-88.824%
2026-03-04	36.3000	36.3000	36.3000	36.3000	-9.476%	2	65	-85.730%
2026-03-03	42.9500	42.9500	40.1000	40.1000	+28.279%	5	65	-87.082%
2026-02-26	31.3700	31.3700	31.2600	31.2600	+5.146%	2	65	-83.429%
2026-02-25	29.8400	29.8400	29.7300	29.7300	-3.160%	2	66	-82.577%
2026-02-24	30.6500	30.7000	30.6500	30.7000	-12.060%	2	66	-83.127%
2026-02-20	34.9100	34.9100	34.9100	34.9100	+0.518%	2	67	-85.162%
2026-02-19	34.7300	34.7300	34.7300	34.7300	+3.672%	1	67	-85.085%
2026-02-18	33.5000	33.5000	33.5000	33.5000	+9.299%	5	67	-84.537%
2026-02-13	30.3000	30.6500	30.3000	30.6500	-9.104%	2	64	-83.100%
2026-02-12	32.1400	33.7200	32.1400	33.7200	+7.732%	3	64	-84.638%
2026-02-10	31.3000	31.3000	31.3000	31.3000	-19.537%	1	63	-83.450%
2026-02-06	43.2000	43.2000	38.9000	38.9000	-18.105%	11	62	-86.684%
2026-02-05	50.1800	50.1800	47.5000	47.5000	+9.649%	10	68	-89.095%
2026-02-04	45.1500	48.2000	43.3200	43.3200	+5.146%	20	63	-88.042%
2026-02-02	42.8000	42.8000	40.9500	41.2000	-17.649%	12	52	-87.427%
2026-01-29	49.9800	50.0300	49.9800	50.0300	-11.530%	3	47	-89.646%
2026-01-28	57.2500	58.8500	56.5500	56.5500	-1.395%	254	47	-90.840%
2026-01-27	56.8000	57.3500	56.8000	57.3500	-1.325%	14	299	-90.968%
2026-01-26	58.7500	58.7500	58.1200	58.1200	-5.955%	9	300	-91.087%
2026-01-23	57.8000	62.9000	57.7600	61.8000	+7.199%	46	298	-91.618%
2026-01-21	59.2100	59.2100	57.6500	57.6500	-6.336%	20	282	-91.015%
2026-01-20	61.6200	61.6200	61.5500	61.5500	+10.781%	3	273	-91.584%
2026-01-15	55.5600	55.5600	55.5600	55.5600	-19.361%	1	274	-90.677%
2026-01-09	70.8500	70.8500	68.9000	68.9000	-8.790%	4	273	-92.482%
2026-01-07	72.9500	75.5400	72.9500	75.5400	+7.301%	254	272	-93.143%
2026-01-05	68.6400	70.4000	68.0000	70.4000	-12.914%	11	19	-92.642%
2025-12-15	80.8400	80.8400	80.8400	80.8400	+8.147%	1	19	-93.592%
2025-12-12	69.0500	74.7500	69.0500	74.7500	-4.351%	3	20	-93.070%
2025-12-08	77.5500	78.1500	77.5500	78.1500	+3.236%	3	20	-93.372%
2025-12-04	76.5900	76.5900	75.7000	75.7000	-18.251%	10	18	-93.157%
2025-11-20	92.6000	92.6000	92.6000	92.6000	-11.132%	1	9	-94.406%
2025-11-04	104.2100	104.2100	104.2000	104.2000	+18.208%	3	8	-95.029%
2025-10-31	87.3500	88.1500	87.3500	88.1500	+3.950%	3	11	-94.124%
2025-10-30	82.2000	84.8000	82.2000	84.8000	-8.285%	5	8	-93.892%
2025-10-29	92.4600	92.4600	92.4600	92.4600	-20.920%	1	3	-94.398%
2025-10-21	116.9200	116.9200	116.9200	116.9200	-6.164%	2	2	-95.570%
2025-10-14	124.6000	124.6000	124.6000	124.6000	0.000%	2	2	-95.843%