Dark

CAT20260918P640
CAT Sep 18 2026 640.00 Put (CAT260918P00640000)
option OPRA

EOD

Jul 30, 2026

7.62-35.149%(-4.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.6200	7.7500	7.3500	7.6200	-35.149%	7	520	0.000%
2026-07-29	8.1500	12.2500	8.0600	11.7500	+74.074%	70	517	-35.149%
2026-07-28	7.3500	7.3500	6.6500	6.7500	+15.780%	107	488	+12.889%
2026-07-27	4.8500	6.8000	4.8500	5.8300	+49.487%	7	432	+30.703%
2026-07-24	3.9000	3.9000	3.9000	3.9000	-6.024%	2	432	+95.385%
2026-07-23	5.0000	5.0000	4.1500	4.1500	-7.778%	2	432	+83.614%
2026-07-22	4.5800	4.5800	4.5000	4.5000	-13.462%	4	434	+69.333%
2026-07-21	4.7000	5.2000	4.7000	5.2000	-17.460%	22	434	+46.538%
2026-07-17	5.0500	6.3000	5.0500	6.3000	+9.375%	3	415	+20.952%
2026-07-16	4.5000	5.7600	4.5000	5.7600	+34.266%	7	416	+32.292%
2026-07-15	4.2200	4.4600	4.1500	4.2900	+26.176%	38	415	+77.622%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+23.636%	2	385	+124.118%
2026-07-13	2.7500	2.7500	2.7500	2.7500	-38.202%	2	385	+177.091%
2026-07-08	4.4500	4.4500	4.4500	4.4500	+33.234%	1	384	+71.236%
2026-07-06	3.3400	3.3400	3.3400	3.3400	+2.454%	1	384	+128.144%
2026-07-02	3.0400	3.2600	3.0400	3.2600	+18.545%	23	407	+133.742%
2026-07-01	2.4900	2.9200	2.4900	2.7500	+48.649%	5	407	+177.091%
2026-06-30	1.9000	1.9000	1.8500	1.8500	-31.227%	2	406	+311.892%
2026-06-29	2.7800	2.7800	2.6900	2.6900	+2.672%	2	406	+183.271%
2026-06-26	3.0000	3.0000	2.6200	2.6200	+4.382%	13	406	+190.840%
2026-06-25	2.5100	2.5100	2.5100	2.5100	+0.400%	1	406	+203.586%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+10.132%	10	407	+204.800%
2026-06-22	2.5000	2.5000	2.2700	2.2700	-24.333%	4	397	+235.683%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-16.667%	1	401	+154.000%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-14.286%	1	401	+111.667%
2026-06-16	3.8300	4.2000	3.8300	4.2000	-19.075%	3	402	+81.429%
2026-06-15	5.1900	5.1900	5.1900	5.1900	-23.676%	1	401	+46.821%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-41.379%	1	400	+12.059%
2026-06-10	7.9000	11.6000	7.9000	11.6000	+96.610%	6	399	-34.310%
2026-06-04	6.5000	6.5000	5.9000	5.9000	-13.616%	5	401	+29.153%
2026-06-03	6.8000	6.8300	6.8000	6.8300	-3.121%	2	404	+11.567%
2026-06-02	7.0500	7.0500	7.0500	7.0500	-28.426%	1	406	+8.085%
2026-06-01	9.7100	9.8500	9.7100	9.8500	+5.914%	2	406	-22.640%
2026-05-29	9.3000	9.3000	9.3000	9.3000	+5.682%	1	404	-18.065%
2026-05-27	8.8000	8.8000	8.8000	8.8000	-11.201%	1	404	-13.409%
2026-05-22	9.2700	9.9100	9.2700	9.9100	-5.619%	2	407	-23.108%
2026-05-21	10.5000	10.5000	10.5000	10.5000	-3.670%	1	406	-27.429%
2026-05-20	10.9000	10.9000	10.9000	10.9000	-2.939%	10	406	-30.092%
2026-05-19	11.0700	11.2300	11.0700	11.2300	+0.898%	10	397	-32.146%
2026-05-18	11.1300	11.1300	11.1300	11.1300	+11.300%	1	397	-31.536%
2026-05-15	10.2000	10.5500	9.9500	10.0000	+20.482%	9	397	-23.800%
2026-05-14	8.9500	9.3500	8.3000	8.3000	-10.270%	6	398	-8.193%
2026-05-13	9.4500	9.4500	9.0000	9.2500	-3.646%	21	399	-17.622%
2026-05-12	10.0500	10.0500	9.5900	9.6000	+6.667%	5	399	-20.625%
2026-05-11	9.3900	9.3900	9.0000	9.0000	-22.414%	22	399	-15.333%
2026-05-07	11.1000	11.6000	10.9000	11.6000	+19.588%	3	406	-34.310%
2026-05-06	9.3500	9.7000	9.3500	9.7000	-18.074%	7	407	-21.443%
2026-05-05	10.9500	11.8400	10.8000	11.8400	-8.571%	20	410	-35.642%
2026-05-04	12.5000	14.4200	12.5000	12.9500	-0.154%	15	413	-41.158%
2026-05-01	11.5400	12.9700	11.4000	12.9700	+10.383%	12	410	-41.249%
2026-04-30	12.5000	12.5000	11.7500	11.7500	-42.571%	3	410	-35.149%
2026-04-29	18.1800	20.4600	18.1800	20.4600	+8.830%	34	409	-62.757%
2026-04-28	19.3500	19.3500	18.6500	18.8000	+2.564%	4	420	-59.468%
2026-04-27	18.2000	18.3300	18.2000	18.3300	-5.026%	2	420	-58.429%
2026-04-24	18.5700	19.5000	18.0900	19.3000	-1.531%	27	421	-60.518%
2026-04-23	20.7100	20.7100	17.3100	19.6000	-5.131%	24	436	-61.122%
2026-04-22	20.9000	20.9000	20.4100	20.6600	-2.317%	4	443	-63.117%
2026-04-21	20.5000	21.1500	20.2500	21.1500	-3.776%	10	440	-63.972%
2026-04-20	21.9500	22.0000	21.9500	21.9800	-5.867%	6	440	-65.332%
2026-04-17	24.1000	24.1000	20.8400	23.3500	-11.887%	169	440	-67.366%
2026-04-15	26.6000	27.6000	26.5000	26.5000	+19.639%	7	342	-71.245%
2026-04-14	23.6000	24.0000	22.0700	22.1500	-10.757%	49	336	-65.598%
2026-04-13	26.5500	26.5500	24.8200	24.8200	-2.360%	27	360	-69.299%
2026-04-10	25.8000	26.1000	25.3500	25.4200	-5.467%	36	359	-70.024%
2026-04-09	29.3000	29.3000	26.4500	26.8900	-9.461%	35	340	-71.662%
2026-04-08	29.6700	32.1800	29.6700	29.7000	-32.729%	43	332	-74.343%
2026-04-07	42.9000	44.1500	42.6500	44.1500	+2.389%	3	314	-82.741%
2026-04-06	44.1600	44.1600	43.1000	43.1200	-1.327%	4	313	-82.328%
2026-04-02	44.8500	44.8500	43.7000	43.7000	+7.108%	4	312	-82.563%
2026-04-01	41.2500	41.2500	40.7000	40.8000	-16.479%	4	312	-81.324%
2026-03-31	49.9500	49.9500	48.8500	48.8500	-20.955%	4	310	-84.401%
2026-03-30	61.8000	61.8000	61.8000	61.8000	+15.277%	1	307	-87.670%
2026-03-27	51.6300	54.3500	50.5500	53.6100	+4.707%	14	308	-85.786%
2026-03-26	46.6200	52.1000	46.6200	51.2000	+15.186%	73	305	-85.117%
2026-03-25	44.3000	44.6000	44.1000	44.4500	-4.203%	8	311	-82.857%
2026-03-24	46.1400	47.0000	45.5000	46.4000	-7.478%	24	310	-83.578%
2026-03-23	46.3500	50.3100	46.3500	50.1500	-16.403%	49	298	-84.806%
2026-03-20	57.5500	61.0000	57.2000	59.9900	+7.993%	39	279	-87.298%
2026-03-19	55.5500	55.5500	55.5500	55.5500	+14.654%	2	276	-86.283%
2026-03-18	48.6500	48.6500	48.4500	48.4500	-0.819%	4	275	-84.272%
2026-03-17	49.6400	49.6400	47.8500	48.8500	-4.403%	100	275	-84.401%
2026-03-16	50.7900	52.6800	50.7500	51.1000	-10.508%	155	223	-85.088%
2026-03-13	52.4800	57.1000	49.9000	57.1000	+6.134%	63	117	-86.655%
2026-03-12	58.0000	59.2700	53.6000	53.8000	+7.772%	48	108	-85.836%
2026-03-11	47.8000	50.5500	47.6500	49.9200	-4.551%	48	94	-84.736%
2026-03-09	52.6500	52.6500	52.0000	52.3000	-8.806%	5	90	-85.430%
2026-03-06	59.2000	59.2500	56.8000	57.3500	+14.129%	21	92	-86.713%
2026-03-05	50.2500	50.2500	50.2500	50.2500	+22.711%	1	75	-84.836%
2026-03-04	40.9500	40.9500	40.9500	40.9500	-11.268%	1	74	-81.392%
2026-03-03	46.1500	46.1500	46.1500	46.1500	+14.858%	3	73	-83.489%
2026-03-02	40.1800	40.1800	40.1800	40.1800	-1.034%	1	73	-81.035%
2026-02-27	40.6000	40.6000	40.6000	40.6000	+0.744%	1	73	-81.232%
2026-02-26	37.4000	40.3000	37.2300	40.3000	+16.474%	23	73	-81.092%
2026-02-25	35.2200	35.2200	34.5000	34.6000	-6.964%	34	29	-77.977%
2026-02-20	37.1900	37.1900	37.1900	37.1900	-5.848%	4	29	-79.511%
2026-02-18	39.5000	39.5000	39.5000	39.5000	0.000%	5	29	-80.709%
2026-02-12	38.4000	39.5000	38.3100	39.5000	-17.879%	38	24	-80.709%
2026-02-04	48.1000	48.1000	48.1000	48.1000	+9.194%	1	39	-84.158%
2026-02-03	46.0000	46.0000	44.0500	44.0500	-12.945%	11	38	-82.701%
2026-02-02	50.6000	50.6000	50.6000	50.6000	-14.237%	2	38	-84.941%
2026-01-30	59.3000	59.3000	58.7500	59.0000	-12.786%	13	38	-87.085%
2026-01-26	67.6500	67.6500	67.6500	67.6500	-7.265%	2	37	-88.736%
2026-01-23	73.0000	73.0000	72.9500	72.9500	+16.720%	2	37	-89.554%
2026-01-22	62.5000	62.5000	62.5000	62.5000	-4.434%	10	35	-87.808%
2026-01-20	65.4000	65.4000	65.4000	65.4000	-0.532%	1	25	-88.349%
2026-01-16	66.0000	66.9500	65.7500	65.7500	+2.734%	6	25	-88.411%
2026-01-15	64.0000	64.0000	64.0000	64.0000	-15.377%	4	25	-88.094%
2026-01-12	75.6300	75.6300	75.6300	75.6300	-4.023%	1	21	-89.925%
2026-01-07	78.8000	78.8000	78.8000	78.8000	+3.684%	2	21	-90.330%
2026-01-06	81.2300	81.2300	76.0000	76.0000	-3.185%	3	21	-89.974%
2026-01-05	78.5000	78.5000	78.5000	78.5000	-19.734%	2	19	-90.293%
2025-12-30	97.8000	97.8000	97.8000	97.8000	+9.457%	2	19	-92.209%
2025-12-08	89.3500	89.3500	89.3500	89.3500	+2.407%	3	19	-91.472%
2025-12-04	86.4000	87.2500	86.4000	87.2500	-10.052%	15	16	-91.266%
2025-10-30	97.0000	97.0000	97.0000	97.0000	-32.988%	1	2	-92.144%
2025-10-08	144.3000	144.7500	144.3000	144.7500	0.000%	2	1	-94.736%