Dark

CAT20260918P660
CAT Sep 18 2026 660.00 Put (CAT260918P00660000)
option OPRA

EOD

Jul 30, 2026

10.00-35.897%(-5.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.0000	10.6000	9.9000	10.0000	-35.897%	10	318	0.000%
2026-07-29	11.2600	16.1900	11.2600	15.6000	+75.874%	56	315	-35.897%
2026-07-28	9.2700	9.7500	8.4000	8.8700	+28.551%	17	318	+12.740%
2026-07-27	8.2000	8.2000	6.9000	6.9000	+22.558%	13	309	+44.928%
2026-07-24	5.6300	5.6300	5.6300	5.6300	-4.576%	2	305	+77.620%
2026-07-23	6.0000	6.0000	5.9000	5.9000	-3.279%	7	303	+69.492%
2026-07-22	7.0000	7.0000	5.9000	6.1000	-11.594%	8	303	+63.934%
2026-07-21	6.0000	7.0000	6.0000	6.9000	-12.658%	12	302	+44.928%
2026-07-20	7.9000	7.9000	7.9000	7.9000	+5.333%	1	299	+26.582%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-3.475%	2	299	+33.333%
2026-07-16	6.9500	7.7700	6.9500	7.7700	+25.323%	3	299	+28.700%
2026-07-15	6.2000	6.2000	6.2000	6.2000	+56.962%	1	298	+61.290%
2026-07-14	3.9500	3.9500	3.9500	3.9500	-8.353%	15	298	+153.165%
2026-07-13	4.3100	4.3100	4.3100	4.3100	-4.222%	2	283	+132.019%
2026-07-09	4.5500	4.5500	4.5000	4.5000	-30.769%	3	284	+122.222%
2026-07-07	6.5000	6.5000	6.5000	6.5000	+60.494%	2	283	+53.846%
2026-07-06	4.0500	4.0500	4.0500	4.0500	-1.699%	1	283	+146.914%
2026-07-02	3.0000	4.3000	3.0000	4.1200	+5.641%	5	281	+142.718%
2026-07-01	2.6000	3.9000	2.6000	3.9000	+12.717%	7	281	+156.410%
2026-06-29	3.4600	3.4600	3.4600	3.4600	-2.260%	2	284	+189.017%
2026-06-26	3.6700	3.6700	3.5400	3.5400	+17.219%	6	286	+182.486%
2026-06-25	3.0200	3.0200	3.0200	3.0200	-21.558%	1	284	+231.126%
2026-06-24	3.8500	3.8500	3.8500	3.8500	+4.054%	1	285	+159.740%
2026-06-23	4.0400	4.0400	3.7000	3.7000	-3.896%	2	285	+170.270%
2026-06-18	3.8500	3.8500	3.8500	3.8500	-15.385%	1	283	+159.740%
2026-06-17	4.5500	4.5500	4.5500	4.5500	-11.650%	1	283	+119.780%
2026-06-16	5.1600	5.5700	5.0000	5.1500	-21.851%	10	282	+94.175%
2026-06-15	6.9200	6.9200	6.5900	6.5900	-24.253%	2	289	+51.745%
2026-06-12	8.7000	8.7000	8.7000	8.7000	-38.947%	3	289	+14.943%
2026-06-10	10.1000	14.2500	10.1000	14.2500	+71.687%	4	289	-29.825%
2026-06-09	8.1900	8.3000	8.1900	8.3000	-19.024%	2	287	+20.482%
2026-06-05	10.2500	10.2500	10.2500	10.2500	+37.399%	5	286	-2.439%
2026-06-04	7.4600	7.4600	7.4600	7.4600	-22.292%	5	281	+34.048%
2026-06-03	8.4800	9.6000	8.4800	9.6000	-7.603%	2	276	+4.167%
2026-06-02	10.9000	10.9000	10.3900	10.3900	-4.679%	11	275	-3.754%
2026-05-29	11.1000	11.1000	10.9000	10.9000	+3.810%	3	286	-8.257%
2026-05-28	11.4700	11.4700	10.5000	10.5000	+5.000%	2	287	-4.762%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-6.542%	1	286	0.000%
2026-05-26	9.7000	10.7000	9.7000	10.7000	-22.799%	2	285	-6.542%
2026-05-20	13.7500	13.8600	13.7500	13.8600	-1.352%	20	284	-27.850%
2026-05-18	12.9700	14.0500	12.9700	14.0500	+12.670%	3	295	-28.826%
2026-05-15	12.4700	12.4700	12.4700	12.4700	+10.354%	1	295	-19.808%
2026-05-13	11.2500	11.3000	11.2500	11.3000	+3.385%	2	294	-11.504%
2026-05-12	12.2500	12.2500	10.9300	10.9300	-1.086%	4	293	-8.509%
2026-05-11	11.4400	11.4400	11.0500	11.0500	-15.649%	11	293	-9.502%
2026-05-08	13.9100	13.9100	13.0000	13.1000	+12.737%	9	293	-23.664%
2026-05-06	11.6000	12.2100	11.4000	11.6200	-14.559%	41	288	-13.941%
2026-05-05	13.6000	13.6600	13.6000	13.6000	-12.540%	18	269	-26.471%
2026-05-04	16.6500	17.0500	15.4000	15.5500	+26.939%	8	267	-35.691%
2026-05-01	16.2900	16.7500	12.2500	12.2500	-14.156%	7	271	-18.367%
2026-04-30	16.2400	16.2400	14.2700	14.2700	-38.624%	6	271	-29.923%
2026-04-29	22.1000	24.5400	21.8500	23.2500	+2.876%	120	272	-56.989%
2026-04-28	22.6000	22.6000	22.6000	22.6000	-0.659%	1	177	-55.752%
2026-04-27	22.7500	22.7500	22.5000	22.7500	-0.438%	3	177	-56.044%
2026-04-24	22.9000	23.0500	21.8100	22.8500	+1.601%	10	176	-56.236%
2026-04-23	23.0200	23.0200	22.3500	22.4900	-8.947%	4	173	-55.536%
2026-04-22	24.3000	25.4600	24.3000	24.7000	-9.524%	59	171	-59.514%
2026-04-21	26.1500	27.3000	26.1500	27.3000	+2.632%	14	173	-63.370%
2026-04-20	26.2200	27.0000	25.6500	26.6000	-12.930%	18	173	-62.406%
2026-04-16	30.9500	31.1200	30.5500	30.5500	-4.680%	3	168	-67.267%
2026-04-15	31.0000	33.6000	30.3500	32.0500	+20.943%	89	167	-68.799%
2026-04-14	27.9500	27.9500	26.3500	26.5000	-10.624%	12	179	-62.264%
2026-04-13	30.5000	30.6500	29.4500	29.6500	-0.836%	40	179	-66.273%
2026-04-10	30.2000	30.5200	29.6500	29.9000	-3.079%	38	166	-66.555%
2026-04-09	33.0000	33.0000	30.8500	30.8500	-11.095%	46	167	-67.585%
2026-04-08	36.2000	37.0000	34.5500	34.7000	-32.094%	34	165	-71.182%
2026-04-07	51.1000	51.1000	51.1000	51.1000	+2.200%	1	159	-80.431%
2026-04-06	49.9500	50.0000	49.9500	50.0000	-2.458%	3	158	-80.000%
2026-04-02	50.5300	51.5200	50.5300	51.2600	+12.858%	107	83	-80.492%
2026-04-01	48.0400	48.8300	45.4200	45.4200	-18.733%	6	83	-77.983%
2026-03-31	63.7000	64.0000	55.8900	55.8900	-20.271%	6	83	-82.108%
2026-03-30	67.4500	70.1000	67.4500	70.1000	+12.070%	7	85	-85.735%
2026-03-27	57.6500	62.5500	57.6500	62.5500	+8.124%	28	82	-84.013%
2026-03-26	58.2500	58.3000	57.8000	57.8500	+12.878%	8	79	-82.714%
2026-03-25	51.3500	51.6500	51.2500	51.2500	-2.474%	5	79	-80.488%
2026-03-24	56.0600	56.0600	52.5500	52.5500	-11.008%	16	82	-80.971%
2026-03-23	53.5000	59.0500	53.5000	59.0500	-15.583%	9	82	-83.065%
2026-03-20	65.6500	69.9500	65.3600	69.9500	+8.198%	13	82	-85.704%
2026-03-19	64.8000	64.8000	63.8500	64.6500	+15.138%	6	79	-84.532%
2026-03-18	56.1500	56.1500	56.1500	56.1500	+3.981%	1	79	-82.191%
2026-03-17	55.0500	55.1000	54.0000	54.0000	-7.960%	7	78	-81.481%
2026-03-16	58.6000	58.6700	58.4900	58.6700	-4.834%	5	78	-82.956%
2026-03-12	62.8500	62.8500	61.6500	61.6500	+11.584%	14	78	-83.779%
2026-03-11	56.6000	56.6000	55.2500	55.2500	+10.500%	15	76	-81.900%
2026-03-10	50.0000	50.0000	50.0000	50.0000	-13.270%	5	66	-80.000%
2026-03-09	66.7500	66.7500	57.6500	57.6500	-11.648%	2	71	-82.654%
2026-03-06	67.7000	67.7000	65.2500	65.2500	+26.552%	15	71	-84.674%
2026-03-05	51.4000	51.5600	51.4000	51.5600	+4.162%	5	58	-80.605%
2026-03-04	49.3000	49.5000	49.1500	49.5000	-8.163%	4	53	-79.798%
2026-03-03	54.2500	54.2500	52.7700	53.9000	+21.124%	11	52	-81.447%
2026-03-02	47.9000	47.9000	44.5000	44.5000	-5.620%	19	53	-77.528%
2026-02-27	47.1500	47.1500	47.1500	47.1500	+6.457%	1	39	-78.791%
2026-02-26	43.6600	44.3500	43.6600	44.2900	+9.765%	20	39	-77.422%
2026-02-25	42.5000	43.0500	40.2500	40.3500	-4.542%	14	25	-75.217%
2026-02-24	42.2700	42.2700	42.2700	42.2700	-6.171%	1	25	-76.343%
2026-02-19	45.0500	45.0500	45.0500	45.0500	-0.771%	1	25	-77.802%
2026-02-18	45.4000	45.4000	45.4000	45.4000	+10.462%	5	24	-77.974%
2026-02-13	47.7500	47.7500	40.9500	41.1000	-9.571%	5	19	-75.669%
2026-02-12	45.4500	45.4500	45.4500	45.4500	+10.048%	5	19	-77.998%
2026-02-11	41.3000	41.3000	41.3000	41.3000	-11.846%	1	22	-75.787%
2026-02-09	46.8500	46.8500	46.8500	46.8500	-19.681%	1	23	-78.655%
2026-02-02	58.3300	58.3300	58.3300	58.3300	-17.321%	2	22	-82.856%
2026-01-30	68.9000	70.5500	68.9000	70.5500	-16.162%	4	20	-85.826%
2026-01-23	84.1500	84.1500	84.1500	84.1500	+16.794%	3	16	-88.116%
2026-01-22	72.1500	72.1500	72.0500	72.0500	-7.628%	2	13	-86.121%
2026-01-13	78.0000	78.0000	78.0000	78.0000	-21.529%	1	12	-87.179%
2025-12-04	98.7500	99.4000	98.7500	99.4000	-25.431%	3	12	-89.940%
2025-11-18	133.3000	133.3000	133.3000	133.3000	-16.005%	10	10	-92.498%
2025-10-22	158.7000	158.7000	158.7000	158.7000	0.000%	3	3	-93.699%