Dark

CAT20261218P480
CAT Dec 18 2026 480.00 Put (CAT261218P00480000)
option OPRA

EOD

Sep 18, 2026

0.6100-20.779%(-0.1600)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5900	0.6500	0.5900	0.6100	-20.779%	14	474	0.000%
2026-09-17	0.9500	0.9500	0.7700	0.7700	-9.412%	4	475	-20.779%
2026-09-14	0.8400	0.9400	0.8400	0.8500	-4.494%	20	475	-28.235%
2026-09-09	0.7800	0.8900	0.7800	0.8900	+34.848%	3	474	-31.461%
2026-09-08	0.6600	0.6600	0.6600	0.6600	-17.500%	1	473	-7.576%
2026-09-04	0.8000	0.9400	0.7900	0.8000	-24.528%	18	476	-23.750%
2026-09-03	1.0500	1.0600	1.0500	1.0600	-16.535%	2	476	-42.453%
2026-09-02	1.1000	1.2700	1.1000	1.2700	+13.393%	12	478	-51.969%
2026-09-01	1.1000	1.2200	1.0800	1.1200	-3.448%	14	467	-45.536%
2026-08-31	1.2400	1.2600	1.1600	1.1600	-10.769%	8	466	-47.414%
2026-08-25	1.0400	1.3400	1.0400	1.3000	-8.451%	14	466	-53.077%
2026-08-24	0.7300	1.4200	0.7300	1.4200	+10.938%	10	466	-57.042%
2026-08-19	1.2800	1.2800	1.2800	1.2800	+3.226%	1	466	-52.344%
2026-08-18	1.2400	1.2400	1.2400	1.2400	+14.815%	10	465	-50.806%
2026-08-17	1.2700	1.2700	1.0800	1.0800	-28.000%	2	465	-43.519%
2026-08-14	1.5000	1.5000	1.5000	1.5000	-12.281%	1	466	-59.333%
2026-08-13	1.6600	1.7500	1.6600	1.7100	+6.875%	10	466	-64.327%
2026-08-12	1.5800	1.6200	1.5800	1.6000	-22.330%	8	463	-61.875%
2026-08-11	2.0600	2.1600	2.0600	2.0600	-21.073%	8	459	-70.388%
2026-08-07	2.5400	2.6100	2.5400	2.6100	+19.178%	4	459	-76.628%
2026-08-05	2.1400	2.2300	2.1300	2.1900	+6.311%	14	459	-72.146%
2026-08-04	2.0600	2.0600	2.0600	2.0600	-48.500%	1	453	-70.388%
2026-08-03	4.0000	4.0000	4.0000	4.0000	-29.577%	1	452	-84.750%
2026-07-30	5.6800	5.6800	5.6800	5.6800	-11.526%	1	453	-89.261%
2026-07-29	7.0000	7.0000	6.4200	6.4200	+44.270%	3	454	-90.498%
2026-07-27	4.6600	4.6600	4.4500	4.4500	-9.184%	3	453	-86.292%
2026-07-22	5.0200	5.0200	4.9000	4.9000	+8.168%	14	452	-87.551%
2026-07-21	4.5300	4.5300	4.5300	4.5300	-3.205%	1	466	-86.534%
2026-07-17	5.4000	5.4200	4.6800	4.6800	+10.900%	5	465	-86.966%
2026-07-16	4.2200	4.2200	4.2200	4.2200	+25.970%	2	468	-85.545%
2026-07-14	3.4500	3.5500	3.1000	3.3500	-11.842%	84	466	-81.791%
2026-07-13	3.4800	3.8000	3.4100	3.8000	+8.883%	90	538	-83.947%
2026-07-10	3.4900	3.4900	3.4900	3.4900	-2.241%	2	597	-82.521%
2026-07-08	3.5700	3.5700	3.5700	3.5700	-9.620%	2	597	-82.913%
2026-07-07	3.6700	4.0000	3.6700	3.9500	+34.812%	6	597	-84.557%
2026-07-06	2.9500	3.2500	2.9300	2.9300	-9.288%	12	600	-79.181%
2026-07-02	3.6000	3.6000	3.1000	3.2300	+15.357%	21	614	-81.115%
2026-07-01	2.5100	2.8000	2.4000	2.8000	+15.226%	63	614	-78.214%
2026-06-29	3.0000	3.0000	2.4300	2.4300	-5.078%	11	587	-74.897%
2026-06-26	2.5900	2.6500	2.5600	2.5600	+3.226%	4	577	-76.172%
2026-06-25	3.8800	3.8800	2.4800	2.4800	+6.438%	19	578	-75.403%
2026-06-24	2.3300	2.3300	2.3300	2.3300	+6.393%	2	577	-73.820%
2026-06-23	2.1900	2.1900	2.1900	2.1900	+2.817%	4	575	-72.146%
2026-06-22	2.3300	2.5200	2.1300	2.1300	-61.273%	57	571	-71.362%
2026-06-10	5.5000	5.5000	5.5000	5.5000	+14.823%	2	546	-88.909%
2026-06-04	5.2500	5.2500	4.7900	4.7900	+31.233%	25	544	-87.265%
2026-06-03	4.2200	4.2200	3.6500	3.6500	-23.158%	20	534	-83.288%
2026-06-02	4.8000	4.8000	4.7500	4.7500	-7.227%	5	514	-87.158%
2026-05-29	5.1200	5.1200	5.1200	5.1200	+6.667%	2	512	-88.086%
2026-05-27	4.4600	4.8000	4.4600	4.8000	-7.692%	4	512	-87.292%
2026-05-21	5.1900	5.2000	5.1900	5.2000	-16.800%	4	512	-88.269%
2026-05-20	5.1600	6.4000	5.1400	6.2500	+10.619%	22	514	-90.240%
2026-05-18	5.6500	5.6500	5.6500	5.6500	+2.170%	40	547	-89.204%
2026-05-15	6.3000	6.7000	5.5300	5.5300	+10.600%	39	547	-88.969%
2026-05-14	5.4500	5.5000	4.9500	5.0000	-2.153%	28	547	-87.800%
2026-05-13	5.1100	5.1100	5.1100	5.1100	-17.581%	10	571	-88.063%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+16.981%	20	571	-90.161%
2026-05-07	4.3500	5.3000	4.3500	5.3000	-8.621%	40	571	-88.491%
2026-05-06	5.8000	5.8000	5.8000	5.8000	-1.193%	1	591	-89.483%
2026-05-05	6.0800	6.1100	5.7000	5.8700	-3.770%	30	591	-89.608%
2026-05-04	5.6200	6.4600	5.5600	6.1000	-17.007%	33	571	-90.000%
2026-05-01	5.9500	7.3500	5.9000	7.3500	+13.077%	30	522	-91.701%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-23.259%	1	522	-90.615%
2026-04-29	7.5700	8.5000	7.5700	8.4700	+6.274%	28	523	-92.798%
2026-04-28	7.8000	8.7700	7.8000	7.9700	-1.726%	21	511	-92.346%
2026-04-27	8.1500	8.1500	8.1000	8.1100	-5.146%	40	531	-92.478%
2026-04-24	9.5500	9.5500	8.4000	8.5500	+3.762%	31	531	-92.865%
2026-04-23	8.1500	8.2400	8.1500	8.2400	-6.043%	21	535	-92.597%
2026-04-22	8.8300	8.8300	8.7700	8.7700	-0.228%	20	515	-93.044%
2026-04-20	8.7400	8.8200	8.6500	8.7900	+0.228%	52	495	-93.060%
2026-04-17	8.7700	8.7700	8.7700	8.7700	-16.476%	10	485	-93.044%
2026-04-16	10.5000	10.5000	10.5000	10.5000	-1.223%	1	475	-94.190%
2026-04-15	10.6800	10.6800	10.6000	10.6300	-1.391%	32	475	-94.262%
2026-04-13	10.8500	10.8500	10.6700	10.7800	+1.890%	21	505	-94.341%
2026-04-10	10.6800	10.6800	10.1500	10.5800	-4.770%	140	525	-94.234%
2026-04-09	11.9400	11.9700	10.8000	11.1100	-36.767%	88	575	-94.509%
2026-04-07	18.0000	18.0200	17.5700	17.5700	+3.658%	103	574	-96.528%
2026-04-06	17.9000	19.0000	16.8500	16.9500	+11.513%	32	567	-96.401%
2026-04-01	17.0000	17.0500	15.2000	15.2000	-21.203%	95	557	-95.987%
2026-03-31	22.5800	22.5800	19.2500	19.2900	-12.517%	140	507	-96.838%
2026-03-30	22.0500	22.0500	22.0500	22.0500	+8.088%	10	451	-97.234%
2026-03-27	20.9500	20.9500	20.4000	20.4000	+0.493%	2	441	-97.010%
2026-03-26	20.3000	20.3000	20.3000	20.3000	+18.229%	2	440	-96.995%
2026-03-25	17.1200	17.1700	17.1200	17.1700	-8.329%	2	440	-96.447%
2026-03-24	19.6200	19.6300	18.7300	18.7300	+0.429%	42	439	-96.743%
2026-03-18	17.8900	18.6500	17.8900	18.6500	-7.992%	12	431	-96.729%
2026-03-16	20.6500	20.9100	20.1000	20.2700	-10.626%	35	426	-96.991%
2026-03-13	20.9400	22.8200	20.5000	22.6800	-4.545%	168	411	-97.310%
2026-03-12	23.7500	23.7600	23.7500	23.7600	+26.048%	10	371	-97.433%
2026-03-11	19.3300	19.9000	18.7800	18.8500	+6.920%	36	371	-96.764%
2026-03-10	18.6000	19.0000	16.7700	17.6300	-10.188%	393	359	-96.540%
2026-03-09	25.1700	25.1700	18.2600	19.6300	-15.022%	211	176	-96.893%
2026-01-13	23.1000	23.1000	23.1000	23.1000	-29.032%	2	56	-97.359%
2025-12-29	32.5500	32.5500	32.5500	32.5500	-0.031%	10	54	-98.126%
2025-12-22	33.3700	33.3700	32.5500	32.5600	-6.705%	60	44	-98.127%
2025-12-19	34.7000	34.9000	34.7000	34.9000	-4.514%	3	17	-98.252%
2025-12-18	36.5500	36.5500	36.5500	36.5500	+14.937%	1	17	-98.331%
2025-12-16	32.1500	32.1500	31.8000	31.8000	+6.355%	2	17	-98.082%
2025-12-10	30.2000	30.2000	29.9000	29.9000	-3.079%	7	15	-97.960%
2025-12-08	30.8500	30.8500	30.8500	30.8500	+1.647%	2	10	-98.023%
2025-12-05	29.6100	30.3500	29.6100	30.3500	-1.204%	2	8	-97.990%
2025-12-04	30.3500	30.7200	30.3500	30.7200	-4.000%	2	9	-98.014%
2025-12-03	32.0000	32.0000	32.0000	32.0000	-12.209%	1	7	-98.094%
2025-11-26	36.4500	36.4500	36.4500	36.4500	-11.850%	1	7	-98.326%
2025-11-25	41.3500	41.3500	41.3500	41.3500	+7.682%	1	7	-98.525%
2025-11-20	38.4000	38.4000	38.4000	38.4000	-5.185%	1	7	-98.411%
2025-11-17	40.9000	40.9000	40.5000	40.5000	+9.312%	4	6	-98.494%
2025-11-06	34.7000	37.1000	34.7000	37.0500	+9.615%	12	7	-98.354%
2025-10-30	33.8000	33.9500	33.6000	33.8000	0.000%	4	2	-98.195%