Dark

CAT20260918P680
CAT Sep 18 2026 680.00 Put (CAT260918P00680000)
option OPRA

EOD

Jul 30, 2026

14.25-25.000%(-4.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.2500	14.5500	12.2500	14.2500	-25.000%	11	830	0.000%
2026-07-29	15.0000	20.8500	14.9500	19.0000	+63.090%	130	830	-25.000%
2026-07-28	11.7500	12.7700	11.6000	11.6500	+30.168%	13	867	+22.318%
2026-07-27	7.5800	11.0000	7.5800	8.9500	+20.134%	26	873	+59.218%
2026-07-24	7.2000	7.4500	7.2000	7.4500	-4.487%	6	874	+91.275%
2026-07-23	7.7500	7.8000	7.2500	7.8000	-7.143%	15	877	+82.692%
2026-07-22	8.3000	8.4000	7.5000	8.4000	-5.618%	21	880	+69.643%
2026-07-21	8.7900	9.1500	8.3300	8.9000	-19.091%	39	881	+60.112%
2026-07-20	11.0000	11.0000	11.0000	11.0000	+8.374%	1	871	+29.545%
2026-07-17	13.8500	13.8500	10.1500	10.1500	+5.619%	4	871	+40.394%
2026-07-16	8.8600	9.6100	8.8600	9.6100	+33.287%	2	870	+48.283%
2026-07-15	7.6000	8.8500	7.2100	7.2100	+25.391%	55	869	+97.642%
2026-07-09	6.3500	6.7000	5.7500	5.7500	-18.091%	16	843	+147.826%
2026-07-08	7.5800	7.5800	7.0200	7.0200	-6.400%	22	831	+102.991%
2026-07-07	6.3000	8.3300	6.3000	7.5000	+41.509%	4	811	+90.000%
2026-07-06	5.0000	5.5600	4.7500	5.3000	-18.462%	21	810	+168.868%
2026-07-02	5.0000	6.5000	5.0000	6.5000	+80.556%	4	806	+119.231%
2026-07-01	3.6000	3.6000	3.6000	3.6000	+22.867%	5	806	+295.833%
2026-06-30	3.3000	3.3000	2.9300	2.9300	-26.750%	6	801	+386.348%
2026-06-29	4.7000	4.7000	4.0000	4.0000	-19.840%	12	801	+256.250%
2026-06-26	4.6700	5.0000	4.0500	4.9900	+27.949%	468	801	+185.571%
2026-06-25	3.2000	3.9000	3.2000	3.9000	-9.302%	3	822	+265.385%
2026-06-24	4.3000	4.3000	4.3000	4.3000	-10.417%	1	824	+231.395%
2026-06-23	4.8000	4.8000	4.8000	4.8000	+10.345%	1	823	+196.875%
2026-06-22	4.1700	4.3500	4.1700	4.3500	-11.224%	2	823	+227.586%
2026-06-18	5.0200	5.0500	4.9000	4.9000	-16.239%	3	823	+190.816%
2026-06-17	5.8500	5.8500	5.8500	5.8500	-7.874%	1	823	+143.590%
2026-06-16	6.5900	6.6000	6.3500	6.3500	-22.561%	5	824	+124.409%
2026-06-15	8.4000	9.0000	8.2000	8.2000	-27.753%	3	826	+73.780%
2026-06-12	11.3500	11.3500	11.3500	11.3500	-24.535%	1	828	+25.551%
2026-06-11	15.0400	15.0400	15.0400	15.0400	-12.507%	1	828	-5.253%
2026-06-10	17.1900	17.1900	17.1900	17.1900	+32.741%	1	827	-17.103%
2026-06-09	12.9200	12.9500	12.9200	12.9500	+9.560%	10	827	+10.039%
2026-06-08	12.2400	12.4000	11.8100	11.8200	+18.200%	23	835	+20.558%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+11.111%	1	848	+42.500%
2026-06-04	9.8000	9.8500	9.0000	9.0000	-16.045%	18	848	+58.333%
2026-06-03	10.6200	10.7200	10.6200	10.7200	-18.230%	6	848	+32.929%
2026-06-02	13.1100	13.1100	13.1100	13.1100	-11.119%	10	847	+8.696%
2026-05-29	14.1500	14.7500	14.0500	14.7500	+12.510%	7	840	-3.390%
2026-05-27	13.3800	13.3800	13.1100	13.1100	+4.213%	2	846	+8.696%
2026-05-26	12.5800	12.5800	12.5800	12.5800	-21.522%	5	846	+13.275%
2026-05-20	16.8500	17.0700	16.0300	16.0300	-7.608%	10	846	-11.104%
2026-05-18	15.5800	17.3500	15.5800	17.3500	+14.901%	9	849	-17.867%
2026-05-15	15.4000	15.4000	15.1000	15.1000	+14.394%	5	849	-5.629%
2026-05-14	13.9000	13.9000	12.8000	13.2000	-5.036%	11	850	+7.955%
2026-05-13	14.1000	14.4500	13.9000	13.9000	+3.731%	5	852	+2.518%
2026-05-12	14.2000	14.2000	13.4000	13.4000	+2.682%	3	852	+6.343%
2026-05-11	14.3500	14.3500	12.9000	13.0500	-22.321%	147	852	+9.195%
2026-05-07	15.2500	16.9000	15.2500	16.8000	+18.728%	16	804	-15.179%
2026-05-06	14.7900	14.8000	13.9000	14.1500	-16.223%	44	794	+0.707%
2026-05-05	15.3000	16.8900	15.3000	16.8900	-10.635%	15	794	-15.631%
2026-05-04	18.7000	20.3900	18.4000	18.9000	+4.132%	24	800	-24.603%
2026-05-01	17.0000	18.1500	17.0000	18.1500	+2.600%	25	803	-21.488%
2026-04-30	19.5700	19.8400	17.6900	17.6900	-39.356%	686	803	-19.446%
2026-04-29	28.5000	29.5500	28.5000	29.1700	+7.007%	13	368	-51.148%
2026-04-28	29.6500	29.6500	27.0200	27.2600	+3.611%	6	360	-47.726%
2026-04-27	27.6500	27.6500	26.3100	26.3100	-1.276%	3	358	-45.838%
2026-04-24	27.4000	27.6500	25.4800	26.6500	-4.137%	30	359	-46.529%
2026-04-23	25.4500	27.9000	24.9500	27.8000	-5.539%	75	359	-48.741%
2026-04-22	29.6600	29.9500	29.1000	29.4300	-5.491%	28	338	-51.580%
2026-04-21	28.8200	31.1400	28.5200	31.1400	-0.192%	4	333	-54.239%
2026-04-20	30.5300	31.3000	30.5300	31.2000	-1.577%	8	333	-54.327%
2026-04-17	31.4500	31.7000	29.2500	31.7000	-19.029%	80	328	-55.047%
2026-04-16	38.2000	39.1500	38.2000	39.1500	+0.128%	4	309	-63.602%
2026-04-15	37.5000	40.3500	35.8200	39.1000	+22.956%	7	305	-63.555%
2026-04-14	31.3000	31.9000	31.0000	31.8000	-8.092%	41	301	-55.189%
2026-04-13	35.8500	36.3500	34.6000	34.6000	-0.575%	25	276	-58.815%
2026-04-10	34.9600	35.7800	34.5500	34.8000	-4.918%	254	279	-59.052%
2026-04-09	39.0000	39.3000	36.6000	36.6000	-8.955%	83	215	-61.066%
2026-04-08	40.6800	41.8500	40.2000	40.2000	-31.458%	17	160	-64.552%
2026-04-07	58.6000	58.6500	58.6000	58.6500	+1.295%	2	157	-75.703%
2026-04-06	57.9000	57.9000	57.9000	57.9000	-0.430%	7	157	-75.389%
2026-04-02	61.6500	61.6500	57.3000	58.1500	+10.112%	9	158	-75.494%
2026-04-01	55.5500	55.5500	52.8100	52.8100	-17.484%	6	158	-73.016%
2026-03-31	70.2500	72.0000	64.0000	64.0000	-19.192%	6	160	-77.734%
2026-03-30	77.6500	79.2000	76.9500	79.2000	+17.507%	15	160	-82.008%
2026-03-27	67.2500	67.7000	67.2500	67.4000	+0.898%	5	147	-78.858%
2026-03-26	61.2000	66.8000	60.5500	66.8000	+17.399%	50	142	-78.668%
2026-03-25	56.9000	56.9000	56.9000	56.9000	-5.857%	10	112	-74.956%
2026-03-24	63.3000	63.3000	60.2500	60.4400	-4.216%	4	109	-76.423%
2026-03-23	63.1000	63.1000	63.1000	63.1000	-18.790%	1	107	-77.417%
2026-03-20	73.3000	78.9000	72.8500	77.7000	+6.658%	42	108	-81.660%
2026-03-19	73.4500	73.4500	72.8500	72.8500	+14.544%	5	98	-80.439%
2026-03-18	62.0500	63.6000	62.0500	63.6000	+1.435%	3	95	-77.594%
2026-03-17	63.8000	64.7500	62.7000	62.7000	-6.067%	29	92	-77.273%
2026-03-16	66.8500	67.0500	66.5500	66.7500	-5.520%	7	65	-78.652%
2026-03-13	69.6500	70.6500	69.6500	70.6500	-4.073%	5	58	-79.830%
2026-03-09	76.0500	76.0500	73.6500	73.6500	+1.307%	5	54	-80.652%
2026-03-06	72.7000	72.7000	72.7000	72.7000	+15.488%	1	49	-80.399%
2026-03-05	62.9500	62.9500	62.9500	62.9500	+2.859%	1	48	-77.363%
2026-03-03	61.2000	61.2000	61.2000	61.2000	+21.068%	1	47	-76.716%
2026-03-02	50.5500	50.5500	50.5500	50.5500	-7.163%	1	47	-71.810%
2026-02-27	55.1800	56.3500	54.4500	54.4500	+7.822%	15	46	-73.829%
2026-02-26	54.0000	54.0000	50.5000	50.5000	+8.230%	12	41	-71.782%
2026-02-25	46.9700	47.3100	46.5700	46.6600	-10.027%	4	34	-69.460%
2026-02-23	51.8600	51.8600	51.8600	51.8600	+0.993%	3	34	-72.522%
2026-02-20	49.2500	51.7500	49.2500	51.3500	+3.320%	21	31	-72.249%
2026-02-18	49.7000	49.7000	49.7000	49.7000	+4.302%	1	10	-71.328%
2026-02-13	47.7500	47.7500	47.6500	47.6500	-8.978%	7	4	-70.094%
2026-02-12	52.3500	52.3500	52.3500	52.3500	+9.290%	3	4	-72.779%
2026-02-11	47.9000	47.9000	47.9000	47.9000	-17.768%	1	6	-70.251%
2026-02-06	57.9500	58.2500	57.9500	58.2500	-15.408%	2	6	-75.536%
2026-02-04	68.9400	68.9400	68.8600	68.8600	+13.818%	2	5	-79.306%
2026-02-03	60.5000	60.5000	60.5000	60.5000	-10.675%	1	5	-76.446%
2026-02-02	67.7300	67.7300	67.7300	67.7300	-29.448%	2	5	-78.961%
2026-01-23	96.0000	96.0000	96.0000	96.0000	-1.981%	3	4	-85.156%
2026-01-12	97.9400	97.9400	97.9400	97.9400	-12.593%	1	3	-85.450%
2025-12-04	112.0500	112.0500	112.0500	112.0500	-31.089%	1	3	-87.282%
2025-10-21	160.8500	162.6000	160.8500	162.6000	0.000%	4	2	-91.236%