Dark

CAT20260918P800
CAT Sep 18 2026 800.00 Put (CAT260918P00800000)
option OPRA

EOD

Jul 30, 2026

53.35-14.476%(-9.03)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	53.1000	56.2000	48.1000	53.3500	-14.476%	37	795	0.000%
2026-07-29	54.8000	69.8500	51.0400	62.3800	+42.096%	92	797	-14.476%
2026-07-28	44.5000	49.1500	43.0500	43.9000	+12.853%	43	794	+21.526%
2026-07-27	32.0000	43.2500	31.6000	38.9000	+21.753%	74	782	+37.147%
2026-07-24	31.0200	32.4600	28.6900	31.9500	+4.926%	96	750	+66.980%
2026-07-23	30.3300	30.4500	27.7800	30.4500	-1.392%	31	751	+75.205%
2026-07-22	33.7500	33.7500	29.5100	30.8800	-7.490%	41	761	+72.766%
2026-07-21	33.0100	33.6100	31.0700	33.3800	-18.046%	120	770	+59.826%
2026-07-20	34.7500	41.1200	34.7500	40.7300	+9.342%	394	732	+30.985%
2026-07-17	48.5100	50.6700	34.6600	37.2500	+4.635%	357	991	+43.221%
2026-07-16	31.2200	35.6800	31.2200	35.6000	+28.427%	79	741	+49.860%
2026-07-15	29.0500	33.7000	27.7200	27.7200	+9.869%	78	777	+92.460%
2026-07-14	25.2700	25.2700	25.0200	25.2300	+3.402%	7	783	+111.455%
2026-07-13	23.0500	24.4000	22.8800	24.4000	+3.084%	10	782	+118.648%
2026-07-09	20.5000	23.6700	20.5000	23.6700	-0.337%	20	776	+125.391%
2026-07-08	25.1400	25.2100	23.7500	23.7500	-2.464%	17	778	+124.632%
2026-07-07	27.1500	30.2000	24.3500	24.3500	+21.750%	120	779	+119.097%
2026-07-06	18.2500	20.0000	18.2500	20.0000	-10.913%	4	798	+166.750%
2026-07-02	19.1100	24.0000	19.0000	22.4500	+25.770%	68	782	+137.639%
2026-07-01	14.2500	19.4500	13.8100	17.8500	+75.000%	56	782	+198.880%
2026-06-30	13.0000	13.0000	10.1000	10.2000	-24.444%	53	761	+423.039%
2026-06-29	17.4500	17.4500	13.5000	13.5000	-13.015%	24	720	+295.185%
2026-06-26	15.7000	15.8500	15.5200	15.5200	+19.569%	4	708	+243.750%
2026-06-25	13.1000	13.5000	12.4800	12.9800	-25.014%	105	708	+311.017%
2026-06-24	18.0300	18.3000	16.7500	17.3100	+2.669%	46	651	+208.203%
2026-06-23	17.9000	18.2800	16.8600	16.8600	+21.909%	18	650	+216.429%
2026-06-22	16.0500	16.0500	13.8300	13.8300	-22.781%	33	657	+285.756%
2026-06-18	18.0000	18.3500	17.9100	17.9100	-19.866%	70	681	+197.878%
2026-06-17	21.9300	22.3500	20.1200	22.3500	-2.826%	56	681	+138.702%
2026-06-16	23.2800	23.6000	22.2000	23.0000	-14.815%	8	682	+131.957%
2026-06-15	27.8500	29.1000	26.9500	27.0000	-22.302%	20	681	+97.593%
2026-06-12	34.7500	34.7500	34.7500	34.7500	-12.885%	1	670	+53.525%
2026-06-11	48.0000	48.0000	39.7900	39.8900	-17.241%	170	670	+33.743%
2026-06-10	46.0300	51.0000	46.0300	48.2000	+28.294%	140	630	+10.685%
2026-06-08	36.0000	37.5700	36.0000	37.5700	-3.419%	6	602	+42.002%
2026-06-05	35.9800	38.9000	35.9800	38.9000	+35.210%	5	602	+37.147%
2026-06-04	29.9200	29.9200	28.7700	28.7700	-13.396%	3	603	+85.436%
2026-06-03	33.3100	33.3100	33.2200	33.2200	-6.343%	2	601	+60.596%
2026-06-02	39.8000	41.0000	34.9500	35.4700	-24.963%	17	601	+50.409%
2026-06-01	48.7500	49.2500	46.7700	47.2700	+7.334%	11	595	+12.862%
2026-05-29	44.0500	46.0000	44.0400	44.0400	+13.359%	132	591	+21.140%
2026-05-28	38.8500	38.8500	38.8500	38.8500	-2.436%	2	561	+37.323%
2026-05-27	39.8200	39.8200	39.8200	39.8200	+0.810%	3	559	+33.978%
2026-05-26	39.5000	39.5000	39.1000	39.5000	-8.140%	86	556	+35.063%
2026-05-22	41.5000	43.0000	41.5000	43.0000	-8.705%	6	540	+24.070%
2026-05-21	48.0000	48.0000	46.9800	47.1000	+1.728%	8	535	+13.270%
2026-05-20	50.0000	50.0000	45.7300	46.3000	-7.307%	78	535	+15.227%
2026-05-19	52.2500	52.2500	48.6500	49.9500	-0.100%	89	466	+6.807%
2026-05-18	50.0000	50.0000	50.0000	50.0000	+14.286%	3	466	+6.700%
2026-05-15	44.8500	44.8500	43.5700	43.7500	+8.966%	13	466	+21.943%
2026-05-13	40.1500	40.3800	40.1500	40.1500	+4.830%	57	465	+32.877%
2026-05-12	42.4500	42.4500	38.3000	38.3000	+4.360%	26	406	+39.295%
2026-05-11	41.2100	41.2100	36.5500	36.7000	-17.062%	70	406	+45.368%
2026-05-08	45.0500	45.0500	44.0000	44.2500	-5.851%	12	359	+20.565%
2026-05-07	40.9500	47.7500	40.9500	47.0000	+22.078%	282	354	+13.511%
2026-05-06	40.0000	43.0500	38.5000	38.5000	-15.011%	121	313	+38.571%
2026-05-05	43.4800	45.3500	43.4800	45.3000	-10.208%	32	335	+17.770%
2026-05-04	49.6600	51.2500	49.6600	50.4500	+8.682%	43	321	+5.748%
2026-05-01	45.0000	50.1600	44.3000	46.4200	-0.065%	56	248	+14.929%
2026-04-30	51.2900	51.2900	45.9000	46.4500	-32.827%	306	248	+14.855%
2026-04-29	69.0000	69.1500	69.0000	69.1500	-1.706%	50	87	-22.849%
2026-04-28	70.4200	70.4200	70.3500	70.3500	+4.859%	2	72	-24.165%
2026-04-24	65.8000	67.0900	65.8000	67.0900	+4.648%	4	72	-20.480%
2026-04-23	64.1100	64.1100	64.1100	64.1100	-11.997%	1	72	-16.784%
2026-04-22	73.9500	73.9500	72.8500	72.8500	-6.603%	3	72	-26.767%
2026-04-21	74.5000	78.0000	74.5000	78.0000	+1.894%	2	69	-31.603%
2026-04-20	77.8000	77.8000	75.4000	76.5500	+0.790%	16	69	-30.307%
2026-04-17	76.5500	76.5500	75.9500	75.9500	-16.538%	3	58	-29.756%
2026-04-16	91.0000	91.0000	91.0000	91.0000	+14.740%	6	58	-41.374%
2026-04-10	79.1500	79.3100	79.1500	79.3100	-12.683%	2	52	-32.732%
2026-04-08	90.8300	90.8300	90.8300	90.8300	-25.427%	1	51	-41.264%
2026-04-06	121.6500	121.8000	121.5000	121.8000	-8.304%	12	52	-56.199%
2026-03-23	132.8300	132.8300	132.8300	132.8300	+21.862%	1	54	-59.836%
2026-02-26	109.2500	109.3000	109.0000	109.0000	+10.201%	23	55	-51.055%
2026-02-25	104.4500	104.4500	98.7300	98.9100	-1.875%	21	20	-46.062%
2026-02-24	107.9200	107.9200	100.8000	100.8000	-5.970%	2	20	-47.073%
2026-02-19	107.2500	107.2500	107.2000	107.2000	+10.744%	2	18	-50.233%
2026-02-12	96.5500	96.8000	96.5500	96.8000	-1.676%	2	17	-44.886%
2026-02-11	94.9700	100.2500	94.9700	98.4500	-28.191%	17	16	-45.810%
2026-02-02	136.8500	137.1000	136.8500	137.1000	0.000%	2	0	-61.087%