Dark

CAT20260918P740
CAT Sep 18 2026 740.00 Put (CAT260918P00740000)
option OPRA

EOD

Jul 30, 2026

28.58-27.129%(-10.64)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.7900	30.7000	27.7900	28.5800	-27.129%	52	552	0.000%
2026-07-29	30.0000	40.2800	30.0000	39.2200	+51.663%	67	569	-27.129%
2026-07-28	24.7900	26.1000	24.7900	25.8600	+42.323%	5	566	+10.518%
2026-07-27	16.9600	22.0500	16.9600	18.1700	+17.226%	46	565	+57.292%
2026-07-24	16.7000	16.7000	14.7700	15.5000	-5.775%	6	556	+84.387%
2026-07-23	16.4500	16.4500	16.4500	16.4500	+3.655%	3	555	+73.739%
2026-07-22	18.9800	18.9800	15.8700	15.8700	-11.440%	8	552	+80.088%
2026-07-21	18.1200	18.1200	17.6900	17.9200	-21.057%	10	549	+59.487%
2026-07-20	21.8300	22.7000	21.8300	22.7000	+12.655%	13	552	+25.903%
2026-07-17	25.4000	25.4000	18.4900	20.1500	-2.137%	113	551	+41.836%
2026-07-16	19.1000	21.2500	19.1000	20.5900	+34.840%	15	531	+38.805%
2026-07-15	14.7800	17.1000	13.5800	15.2700	+18.740%	15	527	+87.164%
2026-07-14	10.4000	12.8600	10.4000	12.8600	+0.078%	3	523	+122.240%
2026-07-13	12.0300	12.9000	12.0300	12.8500	+12.719%	19	523	+122.412%
2026-07-10	11.8500	11.8500	11.4000	11.4000	-10.938%	6	521	+150.702%
2026-07-09	11.8500	12.8000	11.2600	12.8000	-10.615%	27	518	+123.281%
2026-07-08	13.8100	14.3200	13.8100	14.3200	-5.479%	2	506	+99.581%
2026-07-07	14.8000	16.2000	14.4500	15.1500	+15.737%	28	506	+88.647%
2026-07-02	11.0000	13.0900	11.0000	13.0900	+28.333%	5	501	+118.335%
2026-07-01	7.5500	10.2000	7.3000	10.2000	+23.337%	16	501	+180.196%
2026-06-29	8.2700	8.2700	8.2700	8.2700	-6.023%	4	496	+245.586%
2026-06-26	8.1000	9.0800	8.1000	8.8000	+15.486%	7	496	+224.773%
2026-06-25	7.5300	7.6200	7.5300	7.6200	-23.030%	3	497	+275.066%
2026-06-24	9.1500	10.2000	8.7000	9.9000	+10.000%	158	496	+188.687%
2026-06-23	9.6000	9.6000	9.0000	9.0000	+11.111%	26	401	+217.556%
2026-06-22	6.7500	8.1000	6.7500	8.1000	-17.263%	23	398	+252.840%
2026-06-18	9.7900	9.7900	9.7900	9.7900	-17.731%	1	390	+191.931%
2026-06-17	12.1800	12.1800	10.9500	11.9000	-1.245%	11	390	+140.168%
2026-06-16	12.0500	12.0500	12.0500	12.0500	-40.640%	1	387	+137.178%
2026-06-12	20.3000	20.3000	20.3000	20.3000	-15.593%	1	387	+40.788%
2026-06-11	24.0500	24.0500	24.0500	24.0500	-22.419%	13	388	+18.836%
2026-06-10	22.3100	31.0000	22.3100	31.0000	+45.608%	7	375	-7.806%
2026-06-08	21.4500	21.5000	21.2900	21.2900	+0.757%	4	375	+34.241%
2026-06-05	19.9500	21.1300	19.9500	21.1300	+18.708%	3	377	+35.258%
2026-06-04	21.0500	21.1000	17.2300	17.8000	-15.919%	40	376	+60.562%
2026-06-02	21.6000	21.6000	21.1400	21.1700	-24.258%	4	392	+35.002%
2026-06-01	29.8000	29.8000	27.6300	27.9500	+4.486%	17	392	+2.254%
2026-05-29	25.8000	26.7500	25.5000	26.7500	+16.304%	24	390	+6.841%
2026-05-26	23.0000	23.0000	23.0000	23.0000	-6.122%	1	380	+24.261%
2026-05-22	25.5500	25.5500	24.4500	24.5000	-10.584%	23	373	+16.653%
2026-05-21	27.6000	27.7000	27.4000	27.4000	-0.364%	33	351	+4.307%
2026-05-20	26.9500	27.7900	26.9500	27.5000	-9.539%	6	351	+3.927%
2026-05-19	31.4000	31.4000	28.9500	30.4000	0.000%	76	248	-5.987%
2026-05-18	27.2000	31.1000	27.2000	30.4000	+11.560%	110	248	-5.987%
2026-05-15	26.4500	27.2500	26.4500	27.2500	+21.111%	13	248	+4.881%
2026-05-14	22.2000	22.7500	22.2000	22.5000	-6.639%	7	258	+27.022%
2026-05-13	25.2500	25.2500	23.9800	24.1000	+8.315%	30	244	+18.589%
2026-05-11	24.5000	24.5000	22.2500	22.2500	-20.222%	11	244	+28.449%
2026-05-08	27.1500	28.0000	27.0600	27.8900	-4.388%	6	243	+2.474%
2026-05-07	25.4000	29.1700	25.4000	29.1700	+20.537%	6	244	-2.023%
2026-05-06	25.3000	25.3000	23.8600	24.2000	-17.631%	28	238	+18.099%
2026-05-05	27.4000	29.3800	27.4000	29.3800	-8.729%	18	231	-2.723%
2026-05-04	32.3500	32.3500	31.5000	32.1900	+9.490%	14	229	-11.215%
2026-05-01	29.5000	32.0300	29.1500	29.4000	-0.034%	21	221	-2.789%
2026-04-30	33.3300	33.3300	29.2500	29.4100	-39.361%	54	221	-2.822%
2026-04-29	44.6000	48.5000	44.6000	48.5000	+8.453%	183	228	-41.072%
2026-04-28	44.6000	45.9800	44.6000	44.7200	-0.512%	20	120	-36.091%
2026-04-27	44.9500	44.9500	44.9500	44.9500	+4.268%	1	115	-36.418%
2026-04-24	44.3500	44.3500	42.0800	43.1100	-1.911%	4	116	-33.704%
2026-04-23	46.2500	46.2500	40.7000	43.9500	-9.661%	22	116	-34.972%
2026-04-22	48.6500	48.6500	48.6500	48.6500	-1.915%	1	106	-41.254%
2026-04-21	46.6000	51.5500	46.6000	49.6000	-0.201%	6	103	-42.379%
2026-04-20	49.7000	49.7000	49.7000	49.7000	-0.897%	1	103	-42.495%
2026-04-17	50.4000	50.4000	48.3500	50.1500	-19.593%	10	103	-43.011%
2026-04-16	60.7500	62.3700	60.7500	62.3700	+2.414%	3	102	-54.177%
2026-04-15	57.7000	60.9000	57.7000	60.9000	+22.535%	3	102	-53.071%
2026-04-14	51.7500	51.7500	49.7000	49.7000	-8.640%	2	100	-42.495%
2026-04-13	54.7500	54.7500	53.8500	54.4000	-3.358%	32	100	-47.463%
2026-04-09	56.2900	56.2900	56.2900	56.2900	-12.184%	1	108	-49.227%
2026-04-08	64.3500	64.3500	64.1000	64.1000	-25.029%	5	109	-55.413%
2026-04-06	87.9000	87.9000	85.4000	85.5000	-0.927%	26	114	-66.573%
2026-04-02	86.3000	86.3000	86.3000	86.3000	+9.282%	1	95	-66.883%
2026-04-01	78.8000	78.9700	78.8000	78.9700	-15.540%	3	95	-63.809%
2026-03-31	104.8500	104.9000	93.5000	93.5000	+0.863%	14	96	-69.433%
2026-03-26	92.5500	92.7000	92.5500	92.7000	+7.032%	3	82	-69.169%
2026-03-25	86.6100	86.6100	86.6100	86.6100	-19.657%	2	80	-67.002%
2026-03-20	104.5500	107.8000	104.5500	107.8000	+16.920%	12	79	-73.488%
2026-03-17	92.2000	92.2000	92.2000	92.2000	-4.703%	4	73	-69.002%
2026-03-16	98.7000	98.7000	96.7500	96.7500	+1.842%	6	69	-70.460%
2026-03-11	94.5500	95.3500	94.5500	95.0000	+8.634%	9	63	-69.916%
2026-03-10	87.4500	87.4500	87.4500	87.4500	-16.833%	1	57	-67.318%
2026-03-06	108.0000	108.0000	105.1500	105.1500	+6.751%	3	56	-72.820%
2026-03-05	91.0000	98.5000	89.7500	98.5000	+23.511%	6	56	-70.985%
2026-03-02	79.7500	79.7500	79.7500	79.7500	-0.549%	1	52	-64.163%
2026-02-27	82.2500	82.3900	80.1900	80.1900	+2.874%	29	51	-64.360%
2026-02-26	78.3000	78.3500	77.9500	77.9500	+11.901%	13	58	-63.335%
2026-02-25	71.3500	71.8500	69.4000	69.6600	-1.359%	4	54	-58.972%
2026-02-24	70.6200	70.6200	70.6200	70.6200	-7.505%	10	54	-59.530%
2026-02-23	73.8600	76.3500	73.8600	76.3500	-1.357%	3	49	-62.567%
2026-02-20	77.4000	77.4000	77.4000	77.4000	+11.817%	2	48	-63.075%
2026-02-13	69.6000	69.6000	69.2200	69.2200	-2.507%	36	12	-58.711%
2026-02-11	68.0000	71.0000	68.0000	71.0000	-17.442%	2	12	-59.746%
2026-02-06	91.6800	91.6800	86.0000	86.0000	+0.998%	6	12	-66.767%
2026-02-04	85.1500	85.1500	85.1500	85.1500	-35.025%	5	6	-66.436%
2026-01-26	130.7500	131.0500	130.7500	131.0500	0.000%	2	1	-78.192%