Dark

CAT20260918P720
CAT Sep 18 2026 720.00 Put (CAT260918P00720000)
option OPRA

EOD

Jul 30, 2026

22.95-25.728%(-7.95)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.2500	23.7500	22.2500	22.9500	-25.728%	59	736	0.000%
2026-07-29	23.6700	32.8000	23.6700	30.9000	+58.056%	541	738	-25.728%
2026-07-28	16.9200	21.2100	16.9200	19.5500	+27.362%	41	572	+17.391%
2026-07-27	18.2000	18.2000	15.3500	15.3500	+33.247%	7	574	+49.511%
2026-07-24	11.9300	12.8000	11.5200	11.5200	-10.698%	22	574	+99.219%
2026-07-23	12.0000	12.9000	12.0000	12.9000	-2.642%	7	562	+77.907%
2026-07-22	13.4000	13.5000	13.2500	13.2500	-8.747%	5	558	+73.208%
2026-07-21	14.7400	14.7400	13.3500	14.5200	-18.883%	19	558	+58.058%
2026-07-20	17.8000	18.1500	17.6500	17.9000	+5.480%	21	554	+28.212%
2026-07-17	22.2100	22.2100	15.0000	16.9700	+3.729%	50	540	+35.239%
2026-07-16	13.6000	16.3600	13.6000	16.3600	+34.208%	20	537	+40.281%
2026-07-15	12.6900	12.6900	12.0300	12.1900	+23.131%	12	536	+88.269%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-4.808%	1	536	+131.818%
2026-07-13	9.5100	10.4000	9.5100	10.4000	+17.514%	3	536	+120.673%
2026-07-10	10.5000	10.5000	8.7500	8.8500	-16.901%	4	535	+159.322%
2026-07-09	9.3500	10.6500	9.3500	10.6500	-19.011%	2	534	+115.493%
2026-07-08	10.5500	13.1500	10.5500	13.1500	+21.198%	2	532	+74.525%
2026-07-07	13.0000	13.2000	10.8500	10.8500	+39.103%	7	531	+111.521%
2026-07-06	8.2800	8.2800	7.8000	7.8000	+30.217%	11	528	+194.231%
2026-07-01	5.9900	5.9900	5.9900	5.9900	+43.645%	1	527	+283.139%
2026-06-30	5.3000	5.3000	4.1700	4.1700	-42.083%	15	526	+450.360%
2026-06-26	6.9500	7.2000	6.9500	7.2000	+21.827%	8	527	+218.750%
2026-06-25	6.1000	6.1000	5.9100	5.9100	-14.348%	3	523	+288.325%
2026-06-24	6.8500	6.9000	6.8500	6.9000	+13.487%	4	522	+232.609%
2026-06-22	6.1900	6.1900	6.0800	6.0800	-29.711%	4	526	+277.467%
2026-06-18	7.7000	8.6500	7.7000	8.6500	-7.487%	2	525	+165.318%
2026-06-17	9.3500	9.3500	9.3500	9.3500	-8.780%	10	525	+145.455%
2026-06-16	10.9100	10.9100	9.8000	10.2500	-18.972%	12	535	+123.902%
2026-06-15	12.6500	12.6500	12.6500	12.6500	-24.342%	2	534	+81.423%
2026-06-12	16.7200	16.7200	16.7200	16.7200	-17.228%	1	534	+37.261%
2026-06-11	19.9000	20.3500	19.9000	20.2000	-20.472%	8	534	+13.614%
2026-06-10	18.8500	25.5000	18.7800	25.4000	+23.181%	47	533	-9.646%
2026-06-09	16.0000	20.6200	16.0000	20.6200	+18.166%	16	536	+11.300%
2026-06-08	17.4500	17.4500	17.4500	17.4500	-0.513%	5	552	+31.519%
2026-06-05	17.0100	17.5400	17.0100	17.5400	+24.840%	34	560	+30.844%
2026-06-04	14.4400	14.4400	14.0500	14.0500	-14.067%	3	569	+63.345%
2026-06-03	17.0000	17.0000	16.3500	16.3500	-7.470%	2	566	+40.367%
2026-06-02	19.7500	19.7500	17.4900	17.6700	-23.107%	3	565	+29.881%
2026-06-01	22.9700	22.9800	22.9700	22.9800	+14.328%	2	565	-0.131%
2026-05-28	20.1000	20.1000	20.1000	20.1000	-1.951%	1	564	+14.179%
2026-05-26	20.6000	20.6000	20.5000	20.5000	-2.288%	14	564	+11.951%
2026-05-22	21.7100	21.7100	20.9800	20.9800	-9.374%	2	569	+9.390%
2026-05-20	24.3500	25.2300	22.2500	23.1500	-9.216%	86	569	-0.864%
2026-05-19	27.4000	27.5200	24.4000	25.5000	-1.734%	32	457	-10.000%
2026-05-18	24.9800	26.0000	24.8700	25.9500	+13.816%	80	457	-11.561%
2026-05-15	21.9300	22.8000	21.9300	22.8000	+19.497%	4	457	+0.658%
2026-05-14	19.8200	19.8200	18.7000	19.0800	-6.241%	20	458	+20.283%
2026-05-13	20.4000	20.4000	20.2500	20.3500	+2.519%	7	462	+12.776%
2026-05-12	20.9400	22.3400	19.8500	19.8500	+5.867%	26	462	+15.617%
2026-05-11	22.0800	22.3000	18.7500	18.7500	-17.109%	25	462	+22.400%
2026-05-08	22.2500	22.8500	22.0500	22.6200	-1.223%	21	480	+1.459%
2026-05-07	22.9000	22.9000	22.9000	22.9000	+12.697%	5	474	+0.218%
2026-05-06	20.2500	22.2500	20.0400	20.3200	-18.459%	35	469	+12.943%
2026-05-05	23.2500	24.9200	22.8000	24.9200	-8.818%	30	462	-7.905%
2026-05-04	26.5500	28.8100	26.5500	27.3300	+9.980%	35	468	-16.026%
2026-05-01	24.8500	24.8500	24.8500	24.8500	-1.701%	8	475	-7.646%
2026-04-30	25.1000	25.2800	25.1000	25.2800	-37.734%	4	475	-9.217%
2026-04-29	38.3500	41.6500	38.2500	40.6000	+2.915%	335	480	-43.473%
2026-04-28	38.3000	39.4500	38.3000	39.4500	+7.493%	7	239	-41.825%
2026-04-27	36.5300	36.7000	36.5300	36.7000	-3.421%	2	244	-37.466%
2026-04-24	36.4000	38.0000	36.4000	38.0000	-8.764%	6	243	-39.605%
2026-04-22	41.6000	42.2500	40.8400	41.6500	-5.876%	100	242	-44.898%
2026-04-21	42.0000	44.2500	41.5300	44.2500	+2.431%	15	161	-48.136%
2026-04-20	43.4700	43.4700	42.7000	43.2000	+4.474%	40	161	-46.875%
2026-04-17	43.2000	43.2000	41.3500	41.3500	-11.965%	11	178	-44.498%
2026-04-10	46.9700	46.9700	46.9700	46.9700	-1.839%	2	177	-51.139%
2026-04-09	50.0000	50.0000	47.8500	47.8500	-11.797%	8	175	-52.038%
2026-04-08	56.7000	56.7000	54.0000	54.2500	-28.712%	4	182	-57.696%
2026-04-06	75.5500	76.1000	75.5500	76.1000	0.000%	3	179	-69.842%
2026-04-02	77.8000	77.8000	74.0000	76.1000	+9.892%	6	177	-69.842%
2026-04-01	74.0000	74.0000	69.2500	69.2500	-18.289%	3	177	-66.859%
2026-03-31	91.9500	92.6500	84.7500	84.7500	-16.247%	18	177	-72.920%
2026-03-30	95.5000	101.6500	95.5000	101.1900	+11.750%	21	161	-77.320%
2026-03-27	87.2000	90.5500	86.9500	90.5500	+6.217%	13	146	-74.655%
2026-03-26	79.1000	87.1500	78.8000	85.2500	+12.393%	32	133	-73.079%
2026-03-25	75.8500	75.8500	75.8500	75.8500	-2.881%	3	111	-69.743%
2026-03-24	79.9000	79.9000	77.7600	78.1000	-6.523%	5	108	-70.615%
2026-03-23	83.5500	83.5500	83.5500	83.5500	-14.571%	3	107	-72.531%
2026-03-20	95.0000	97.8000	95.0000	97.8000	+3.657%	7	104	-76.534%
2026-03-19	94.3500	94.3500	94.3500	94.3500	+13.483%	1	101	-75.676%
2026-03-18	83.3800	83.3800	82.8600	83.1400	+3.344%	60	101	-72.396%
2026-03-17	84.8500	84.8500	80.4500	80.4500	-6.562%	7	52	-71.473%
2026-03-16	86.1000	86.1000	86.1000	86.1000	-10.313%	1	48	-73.345%
2026-03-12	98.3100	98.3100	96.0000	96.0000	+22.998%	2	48	-76.094%
2026-03-10	77.7500	78.0500	77.7500	78.0500	-20.398%	3	49	-70.596%
2026-03-09	98.0500	98.0500	98.0500	98.0500	+6.692%	2	46	-76.594%
2026-03-06	92.8000	92.8000	91.9000	91.9000	+2.339%	2	44	-75.027%
2026-03-05	79.7000	89.8000	79.7000	89.8000	+28.011%	2	43	-74.443%
2026-03-04	70.1500	70.1500	70.1500	70.1500	-16.438%	1	42	-67.284%
2026-03-03	83.9500	83.9500	83.9500	83.9500	+15.379%	1	41	-72.662%
2026-02-27	71.0500	72.7600	71.0500	72.7600	+5.312%	2	40	-68.458%
2026-02-26	71.6000	71.6000	69.0500	69.0900	+12.634%	10	40	-66.782%
2026-02-25	64.5000	64.5000	60.9300	61.3400	-5.819%	3	34	-62.586%
2026-02-23	65.1300	65.1300	65.1300	65.1300	-4.221%	1	34	-64.763%
2026-02-17	68.0000	68.0000	68.0000	68.0000	+10.121%	1	34	-66.250%
2026-02-13	71.0000	71.0000	61.4000	61.7500	-8.247%	4	34	-62.834%
2026-02-12	57.7000	67.3000	56.9000	67.3000	+10.238%	18	34	-65.899%
2026-02-11	63.9000	63.9000	61.0500	61.0500	-10.484%	26	27	-62.408%
2026-02-10	68.0000	68.2000	68.0000	68.2000	-0.872%	8	9	-66.349%
2026-02-09	68.8000	68.8000	68.8000	68.8000	0.000%	1	1	-66.642%