Dark

CAT20260918P780
CAT Sep 18 2026 780.00 Put (CAT260918P00780000)
option OPRA

EOD

Jul 30, 2026

44.40-20.158%(-11.21)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	43.0000	45.6700	39.6000	44.4000	-20.158%	17	624	0.000%
2026-07-29	45.9200	58.8000	45.9200	55.6100	+53.492%	50	631	-20.158%
2026-07-28	39.6200	40.5500	35.6600	36.2300	+24.033%	27	638	+22.550%
2026-07-27	26.1500	32.6500	26.1500	29.2100	+11.744%	32	631	+52.003%
2026-07-24	25.3000	26.1400	23.0200	26.1400	+4.143%	67	628	+69.855%
2026-07-23	23.4400	25.1000	22.7600	25.1000	+1.414%	12	621	+76.892%
2026-07-22	26.7100	26.7100	24.7500	24.7500	-8.773%	4	623	+79.394%
2026-07-21	26.9500	27.1300	25.9900	27.1300	-19.615%	57	623	+63.656%
2026-07-20	30.8500	33.9700	30.8500	33.7500	+9.223%	28	616	+31.556%
2026-07-17	39.5300	39.5300	27.8700	30.9000	+0.032%	54	613	+43.689%
2026-07-16	26.8000	31.9500	26.8000	30.8900	+31.783%	9	624	+43.736%
2026-07-15	23.2400	26.2000	23.1400	23.4400	+18.264%	46	623	+89.420%
2026-07-13	18.8000	20.2500	18.5000	19.8200	+14.899%	10	637	+124.016%
2026-07-10	17.2500	17.2500	17.2500	17.2500	-22.715%	1	637	+157.391%
2026-07-08	22.3200	22.3200	22.3200	22.3200	+3.095%	2	637	+98.925%
2026-07-07	21.0500	24.5800	21.0500	21.6500	+37.025%	10	638	+105.081%
2026-07-06	15.3100	15.8000	15.3100	15.8000	-14.595%	3	640	+181.013%
2026-07-02	15.5500	18.5000	15.5500	18.5000	+26.712%	17	640	+140.000%
2026-07-01	12.0700	14.6000	12.0700	14.6000	+77.832%	6	640	+204.110%
2026-06-30	10.4600	10.4600	8.2100	8.2100	-40.073%	6	639	+440.804%
2026-06-26	13.7000	13.7000	13.7000	13.7000	+26.852%	1	640	+224.088%
2026-06-25	10.7000	10.8000	10.7000	10.8000	-16.923%	2	640	+311.111%
2026-06-24	14.0500	14.0500	13.0000	13.0000	-1.515%	6	640	+241.538%
2026-06-23	15.0500	15.0500	13.2000	13.2000	+14.983%	10	641	+236.364%
2026-06-22	12.7000	12.7000	11.0500	11.4800	-23.772%	66	641	+286.760%
2026-06-18	15.0600	15.0600	15.0600	15.0600	-20.317%	15	618	+194.821%
2026-06-17	16.9300	18.9000	16.9300	18.9000	+3.279%	27	618	+134.921%
2026-06-16	19.5600	19.7300	18.3000	18.3000	-18.121%	38	641	+142.623%
2026-06-15	24.5700	24.5700	22.1000	22.3500	-22.664%	17	652	+98.658%
2026-06-12	30.0000	30.0000	28.9000	28.9000	-13.602%	5	663	+53.633%
2026-06-11	36.8000	36.8000	33.4500	33.4500	-22.028%	4	664	+32.735%
2026-06-10	43.0000	43.2500	42.9000	42.9000	+32.407%	13	666	+3.497%
2026-06-08	32.4000	32.4000	32.4000	32.4000	+16.129%	2	658	+37.037%
2026-06-05	29.1500	29.4000	27.9000	27.9000	+14.579%	3	658	+59.140%
2026-06-04	24.1900	25.2300	23.9700	24.3500	-11.293%	30	659	+82.341%
2026-06-03	27.4500	27.4500	27.4500	27.4500	-11.165%	2	635	+61.749%
2026-06-02	33.3500	33.3500	30.5400	30.9000	-22.981%	20	635	+43.689%
2026-06-01	40.2000	40.2000	39.8400	40.1200	+27.163%	3	641	+10.668%
2026-05-27	34.4500	34.4500	31.4000	31.5500	-6.435%	33	640	+40.729%
2026-05-26	33.6000	33.7200	33.6000	33.7200	-14.264%	14	622	+31.673%
2026-05-20	40.7000	41.6000	38.1000	39.3300	-7.892%	44	610	+12.891%
2026-05-19	44.1500	44.8500	42.1900	42.7000	+0.589%	16	577	+3.981%
2026-05-18	42.2000	42.4500	42.2000	42.4500	+11.126%	9	577	+4.594%
2026-05-15	37.3400	38.2000	37.2000	38.2000	+18.083%	14	577	+16.230%
2026-05-14	32.3500	32.3500	32.3500	32.3500	-5.685%	2	568	+37.249%
2026-05-13	34.3000	34.4400	33.8900	34.3000	+1.329%	6	534	+29.446%
2026-05-12	35.1500	36.4500	33.4700	33.8500	+8.147%	113	534	+31.167%
2026-05-11	34.8000	35.5000	30.9400	31.3000	-17.305%	510	534	+41.853%
2026-05-08	36.7500	38.5600	36.7500	37.8500	-4.056%	338	509	+17.305%
2026-05-07	37.3000	39.7500	37.2400	39.4500	+19.220%	32	323	+12.548%
2026-05-06	37.0500	37.0500	32.3000	33.0900	-16.334%	44	325	+34.180%
2026-05-05	38.0000	39.9000	37.2800	39.5500	-10.052%	73	315	+12.263%
2026-05-04	42.4000	46.2800	42.4000	43.9700	+7.165%	23	281	+0.978%
2026-05-01	41.6500	43.3700	39.9500	41.0300	+2.703%	206	162	+8.214%
2026-04-30	44.6200	44.6200	39.7000	39.9500	-35.136%	184	162	+11.139%
2026-04-28	63.4000	63.4000	61.4400	61.5900	-0.773%	3	65	-27.910%
2026-04-27	62.0700	62.0700	62.0700	62.0700	+5.597%	1	64	-28.468%
2026-04-24	57.5000	58.7800	57.5000	58.7800	+5.152%	4	63	-24.464%
2026-04-23	55.9000	55.9000	55.9000	55.9000	-14.264%	12	63	-20.572%
2026-04-22	65.2000	65.2000	65.2000	65.2000	+6.710%	3	63	-31.902%
2026-04-21	61.3000	61.3500	61.1000	61.1000	-9.010%	8	60	-27.332%
2026-04-20	68.5500	69.0500	66.5500	67.1500	+0.977%	5	60	-33.879%
2026-04-17	66.5000	66.5000	66.5000	66.5000	-16.363%	1	58	-33.233%
2026-04-15	74.9500	79.5100	74.9500	79.5100	+19.116%	7	58	-44.158%
2026-04-14	69.8500	69.8500	66.7500	66.7500	-7.292%	4	55	-33.483%
2026-04-13	76.0000	76.0000	71.9000	72.0000	+2.200%	25	54	-38.333%
2026-04-10	74.4500	74.4500	70.4500	70.4500	-44.593%	4	40	-36.977%
2026-03-31	127.1500	127.1500	127.1500	127.1500	+3.949%	1	38	-65.081%
2026-03-27	122.3200	122.3200	122.3200	122.3200	+3.661%	1	37	-63.702%
2026-03-26	118.0000	118.0000	118.0000	118.0000	-1.305%	1	38	-62.373%
2026-03-23	119.5600	119.5600	119.5600	119.5600	+18.611%	1	38	-62.864%
2026-03-04	100.8000	100.8000	100.8000	100.8000	-1.946%	1	37	-55.952%
2026-02-27	102.8000	102.8000	102.8000	102.8000	+6.861%	1	37	-56.809%
2026-02-26	104.8500	104.8500	96.2000	96.2000	+8.151%	10	36	-53.846%
2026-02-25	94.0500	94.0500	88.9500	88.9500	-3.115%	16	19	-50.084%
2026-02-18	91.8100	91.8100	91.8100	91.8100	-2.226%	1	19	-51.639%
2026-02-17	95.0000	95.0000	93.9000	93.9000	+5.506%	2	20	-52.716%
2026-02-13	91.5000	91.5000	89.0000	89.0000	+0.736%	2	17	-50.112%
2026-02-11	89.5000	89.5000	88.0000	88.3500	-58.715%	19	17	-49.745%
2025-10-29	214.0000	214.0000	214.0000	214.0000	0.000%	1	1	-79.252%