Dark

CAT20260918P760
CAT Sep 18 2026 760.00 Put (CAT260918P00760000)
option OPRA

EOD

Jul 30, 2026

36.91-18.790%(-8.54)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	35.4200	36.9900	34.5000	36.9100	-18.790%	12	1,547	0.000%
2026-07-29	38.6500	48.9400	38.6500	45.4500	+53.807%	13	1,544	-18.790%
2026-07-28	31.0500	33.1600	28.9900	29.5500	+19.153%	27	1,549	+24.907%
2026-07-27	20.6000	28.5400	20.6000	24.8000	+15.349%	97	1,560	+48.831%
2026-07-24	20.9500	21.5000	19.5300	21.5000	+5.392%	7	1,552	+71.674%
2026-07-23	20.4000	20.4000	20.4000	20.4000	+0.098%	3	1,551	+80.931%
2026-07-22	23.1800	23.1800	20.1500	20.3800	-10.614%	9	1,551	+81.109%
2026-07-21	23.2200	23.2200	20.8800	22.8000	-17.391%	17	1,547	+61.886%
2026-07-20	25.1200	27.6000	25.1200	27.6000	+9.177%	57	1,541	+33.732%
2026-07-17	33.0800	33.3600	23.7100	25.2800	-0.040%	29	1,495	+46.005%
2026-07-16	21.8500	26.5500	21.8500	25.2900	+31.240%	9	1,492	+45.947%
2026-07-15	18.0000	21.7500	18.0000	19.2700	+19.615%	28	1,489	+91.541%
2026-07-14	13.0600	16.1100	13.0600	16.1100	-4.392%	3	1,486	+129.112%
2026-07-13	15.0500	16.8500	14.4000	16.8500	+21.661%	10	1,485	+119.050%
2026-07-10	13.8800	13.8800	13.8500	13.8500	-13.438%	2	1,476	+166.498%
2026-07-09	14.6000	16.0000	14.6000	16.0000	0.000%	5	1,476	+130.688%
2026-07-08	17.4400	18.5000	16.0000	16.0000	-8.519%	8	1,473	+130.688%
2026-07-07	18.1600	19.8700	17.4900	17.4900	+40.257%	9	1,473	+111.035%
2026-07-06	12.6000	13.3400	12.4700	12.4700	-20.064%	3	1,471	+195.990%
2026-07-02	13.0000	16.1400	12.5500	15.6000	+60.164%	34	1,463	+136.603%
2026-07-01	9.1700	9.7400	9.0500	9.7400	+45.590%	4	1,463	+278.953%
2026-06-30	7.8800	7.8800	6.5000	6.6900	-25.667%	6	1,459	+451.719%
2026-06-29	11.0500	11.0500	9.0000	9.0000	-15.888%	4	1,462	+310.111%
2026-06-26	10.8100	10.8200	10.7000	10.7000	+15.054%	3	1,459	+244.953%
2026-06-25	8.8800	9.3000	8.8000	9.3000	-15.455%	17	1,459	+296.882%
2026-06-24	11.1000	11.3500	10.4000	11.0000	-1.961%	10	1,461	+235.545%
2026-06-23	11.8900	11.8900	11.1700	11.2200	+25.363%	16	1,461	+228.966%
2026-06-22	8.7500	10.0000	8.7500	8.9500	-27.058%	31	1,450	+312.402%
2026-06-18	12.3800	12.3800	11.8700	12.2700	-8.705%	12	1,425	+200.815%
2026-06-17	14.1500	14.2700	13.4400	13.4400	-10.993%	7	1,425	+174.628%
2026-06-16	16.0000	16.0000	15.0500	15.1000	-18.202%	6	1,423	+144.437%
2026-06-15	19.2800	19.2800	18.2500	18.4600	-24.530%	27	1,427	+99.946%
2026-06-12	27.0000	27.0000	24.4600	24.4600	-10.567%	3	1,426	+50.899%
2026-06-11	32.1500	32.1500	27.3500	27.3500	-25.068%	3	1,426	+34.954%
2026-06-10	29.9900	36.5000	29.9900	36.5000	+40.385%	1,350	2,674	+1.123%
2026-06-09	22.6900	26.0000	22.6900	26.0000	+2.970%	2	1,426	+41.962%
2026-06-08	25.2500	25.2500	25.2500	25.2500	-6.377%	1	1,426	+46.178%
2026-06-05	25.1000	26.9700	25.1000	26.9700	+30.922%	15	1,425	+36.856%
2026-06-04	21.4700	21.4700	19.9500	20.6000	-11.588%	19	1,419	+79.175%
2026-06-03	23.7800	23.7800	22.0500	23.3000	-8.842%	26	1,429	+58.412%
2026-06-02	25.6800	25.7400	25.4600	25.5600	-22.779%	4	1,428	+44.405%
2026-06-01	33.0000	34.1800	33.0000	33.1000	+3.762%	28	1,428	+11.511%
2026-05-29	30.2000	31.9000	29.8500	31.9000	+1.270%	12	1,416	+15.705%
2026-05-28	31.5000	31.5000	31.5000	31.5000	+18.689%	1	1,413	+17.175%
2026-05-27	28.0300	28.0300	26.4800	26.5400	-6.714%	4	1,414	+39.073%
2026-05-26	28.7000	29.2400	28.3500	28.4500	-2.901%	41	1,414	+29.736%
2026-05-22	29.3000	29.3000	29.3000	29.3000	-12.927%	1	1,402	+25.973%
2026-05-21	32.7000	33.7000	32.7000	33.6500	+0.930%	15	1,407	+9.688%
2026-05-20	32.2700	33.3400	32.2700	33.3400	-7.901%	10	1,407	+10.708%
2026-05-19	38.0500	38.5500	36.1900	36.2000	-6.581%	58	1,360	+1.961%
2026-05-18	36.8500	38.7500	35.8000	38.7500	+22.433%	16	1,360	-4.748%
2026-05-15	31.5500	32.7000	31.4000	31.6500	+16.747%	12	1,360	+16.619%
2026-05-14	27.1000	27.4000	26.4900	27.1100	-8.257%	12	1,355	+36.149%
2026-05-13	28.9000	29.5500	28.9000	29.5500	+4.973%	5	1,333	+24.907%
2026-05-12	28.3300	29.2000	27.5100	28.1500	+7.648%	60	1,333	+31.119%
2026-05-11	29.7900	30.1500	26.1500	26.1500	-19.040%	93	1,333	+41.147%
2026-05-08	32.2300	32.5000	32.1800	32.3000	+6.145%	5	1,327	+14.272%
2026-05-07	30.4300	30.4300	30.4300	30.4300	+6.997%	6	1,325	+21.295%
2026-05-06	30.8500	31.6000	28.2500	28.4400	-17.157%	27	1,319	+29.782%
2026-05-05	33.3700	34.3300	33.1000	34.3300	-9.108%	15	1,319	+7.515%
2026-05-04	38.1000	38.1000	37.4000	37.7700	+7.393%	13	1,320	-2.277%
2026-05-01	34.6500	37.6200	34.5000	35.1700	+3.777%	127	1,304	+4.947%
2026-04-30	37.6600	37.6800	33.8900	33.8900	-38.100%	23	1,304	+8.911%
2026-04-29	53.7000	55.5500	53.7000	54.7500	+3.146%	37	1,305	-32.584%
2026-04-28	54.0000	54.0000	52.6500	53.0800	+3.753%	46	1,284	-30.463%
2026-04-24	52.0400	52.0400	48.7200	51.1600	+8.851%	37	1,282	-27.854%
2026-04-23	47.0000	47.0000	47.0000	47.0000	-17.947%	500	1,272	-21.468%
2026-04-22	56.7000	57.2800	56.7000	57.2800	-3.731%	3	822	-35.562%
2026-04-21	57.0000	59.5000	57.0000	59.5000	+1.796%	2	818	-37.966%
2026-04-20	57.6000	58.4500	57.5800	58.4500	+2.364%	9	818	-36.852%
2026-04-17	59.2500	59.2500	57.1000	57.1000	-19.521%	12	820	-35.359%
2026-04-16	70.0500	70.9500	70.0500	70.9500	-0.070%	2	820	-47.977%
2026-04-15	66.2500	71.2900	66.2500	71.0000	+23.050%	7	820	-48.014%
2026-04-14	57.7000	57.8500	57.6500	57.7000	-7.235%	5	816	-36.031%
2026-04-10	63.3000	63.3000	62.2000	62.2000	-4.308%	7	811	-40.659%
2026-04-09	67.9000	68.8500	64.5500	65.0000	-9.344%	55	806	-43.215%
2026-04-08	73.2500	73.2500	71.0500	71.7000	-24.087%	60	837	-48.522%
2026-04-07	94.6500	94.6500	94.4500	94.4500	-3.079%	2	785	-60.921%
2026-04-06	97.4500	97.4500	97.4500	97.4500	+0.464%	6	785	-62.124%
2026-04-02	98.0000	98.0000	96.9500	97.0000	+8.380%	12	776	-61.948%
2026-04-01	88.8500	89.5000	88.8500	89.5000	-11.078%	3	776	-58.760%
2026-03-24	100.6500	100.6500	100.6500	100.6500	-17.058%	1	775	-63.328%
2026-03-20	120.8500	121.3500	120.2000	121.3500	+9.157%	16	775	-69.584%
2026-03-05	100.2500	112.8000	100.2500	111.1700	+10.507%	4	775	-66.799%
2026-03-03	103.0000	105.3000	100.6000	100.6000	+19.407%	702	774	-63.310%
2026-03-02	89.3000	89.3000	84.2500	84.2500	-8.870%	2	774	-56.190%
2026-02-27	92.0000	92.7000	92.0000	92.4500	+8.192%	3	774	-60.076%
2026-02-26	91.0000	92.7000	85.4500	85.4500	+8.618%	105	775	-56.805%
2026-02-25	82.0000	82.0000	78.3200	78.6700	-8.683%	3	729	-53.082%
2026-02-24	86.1500	86.1500	86.1500	86.1500	+0.996%	1	729	-57.156%
2026-02-20	85.5500	85.7500	85.3000	85.3000	-4.479%	4	730	-56.729%
2026-02-19	87.7000	89.3000	87.7000	89.3000	+7.981%	2	729	-58.667%
2026-02-18	82.0000	82.7000	82.0000	82.7000	-4.724%	2	729	-55.369%
2026-02-17	89.1000	89.1000	86.8000	86.8000	+9.665%	2	727	-57.477%
2026-02-13	85.0000	85.0000	79.1500	79.1500	-9.284%	3	725	-53.367%
2026-02-12	73.5400	87.2500	73.5400	87.2500	+11.005%	527	725	-57.696%
2026-02-11	75.1200	78.6000	75.1200	78.6000	-10.376%	201	211	-53.041%
2026-02-09	89.0000	89.0000	87.7000	87.7000	0.000%	10	10	-57.913%