Dark

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

EOD

Jul 30, 2026

5.68-11.526%(-0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.6800	5.6800	5.6800	5.6800	-11.526%	1	453	0.000%
2026-07-29	7.0000	7.0000	6.4200	6.4200	+44.270%	3	454	-11.526%
2026-07-27	4.6600	4.6600	4.4500	4.4500	-9.184%	3	453	+27.640%
2026-07-22	5.0200	5.0200	4.9000	4.9000	+8.168%	14	452	+15.918%
2026-07-21	4.5300	4.5300	4.5300	4.5300	-3.205%	1	466	+25.386%
2026-07-17	5.4000	5.4200	4.6800	4.6800	+10.900%	5	465	+21.368%
2026-07-16	4.2200	4.2200	4.2200	4.2200	+25.970%	2	468	+34.597%
2026-07-14	3.4500	3.5500	3.1000	3.3500	-11.842%	84	466	+69.552%
2026-07-13	3.4800	3.8000	3.4100	3.8000	+8.883%	90	538	+49.474%
2026-07-10	3.4900	3.4900	3.4900	3.4900	-2.241%	2	597	+62.751%
2026-07-08	3.5700	3.5700	3.5700	3.5700	-9.620%	2	597	+59.104%
2026-07-07	3.6700	4.0000	3.6700	3.9500	+34.812%	6	597	+43.797%
2026-07-06	2.9500	3.2500	2.9300	2.9300	-9.288%	12	600	+93.857%
2026-07-02	3.6000	3.6000	3.1000	3.2300	+15.357%	21	614	+75.851%
2026-07-01	2.5100	2.8000	2.4000	2.8000	+15.226%	63	614	+102.857%
2026-06-29	3.0000	3.0000	2.4300	2.4300	-5.078%	11	587	+133.745%
2026-06-26	2.5900	2.6500	2.5600	2.5600	+3.226%	4	577	+121.875%
2026-06-25	3.8800	3.8800	2.4800	2.4800	+6.438%	19	578	+129.032%
2026-06-24	2.3300	2.3300	2.3300	2.3300	+6.393%	2	577	+143.777%
2026-06-23	2.1900	2.1900	2.1900	2.1900	+2.817%	4	575	+159.361%
2026-06-22	2.3300	2.5200	2.1300	2.1300	-61.273%	57	571	+166.667%
2026-06-10	5.5000	5.5000	5.5000	5.5000	+14.823%	2	546	+3.273%
2026-06-04	5.2500	5.2500	4.7900	4.7900	+31.233%	25	544	+18.580%
2026-06-03	4.2200	4.2200	3.6500	3.6500	-23.158%	20	534	+55.616%
2026-06-02	4.8000	4.8000	4.7500	4.7500	-7.227%	5	514	+19.579%
2026-05-29	5.1200	5.1200	5.1200	5.1200	+6.667%	2	512	+10.938%
2026-05-27	4.4600	4.8000	4.4600	4.8000	-7.692%	4	512	+18.333%
2026-05-21	5.1900	5.2000	5.1900	5.2000	-16.800%	4	512	+9.231%
2026-05-20	5.1600	6.4000	5.1400	6.2500	+10.619%	22	514	-9.120%
2026-05-18	5.6500	5.6500	5.6500	5.6500	+2.170%	40	547	+0.531%
2026-05-15	6.3000	6.7000	5.5300	5.5300	+10.600%	39	547	+2.712%
2026-05-14	5.4500	5.5000	4.9500	5.0000	-2.153%	28	547	+13.600%
2026-05-13	5.1100	5.1100	5.1100	5.1100	-17.581%	10	571	+11.155%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+16.981%	20	571	-8.387%
2026-05-07	4.3500	5.3000	4.3500	5.3000	-8.621%	40	571	+7.170%
2026-05-06	5.8000	5.8000	5.8000	5.8000	-1.193%	1	591	-2.069%
2026-05-05	6.0800	6.1100	5.7000	5.8700	-3.770%	30	591	-3.237%
2026-05-04	5.6200	6.4600	5.5600	6.1000	-17.007%	33	571	-6.885%
2026-05-01	5.9500	7.3500	5.9000	7.3500	+13.077%	30	522	-22.721%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-23.259%	1	522	-12.615%
2026-04-29	7.5700	8.5000	7.5700	8.4700	+6.274%	28	523	-32.940%
2026-04-28	7.8000	8.7700	7.8000	7.9700	-1.726%	21	511	-28.733%
2026-04-27	8.1500	8.1500	8.1000	8.1100	-5.146%	40	531	-29.963%
2026-04-24	9.5500	9.5500	8.4000	8.5500	+3.762%	31	531	-33.567%
2026-04-23	8.1500	8.2400	8.1500	8.2400	-6.043%	21	535	-31.068%
2026-04-22	8.8300	8.8300	8.7700	8.7700	-0.228%	20	515	-35.234%
2026-04-20	8.7400	8.8200	8.6500	8.7900	+0.228%	52	495	-35.381%
2026-04-17	8.7700	8.7700	8.7700	8.7700	-16.476%	10	485	-35.234%
2026-04-16	10.5000	10.5000	10.5000	10.5000	-1.223%	1	475	-45.905%
2026-04-15	10.6800	10.6800	10.6000	10.6300	-1.391%	32	475	-46.566%
2026-04-13	10.8500	10.8500	10.6700	10.7800	+1.890%	21	505	-47.310%
2026-04-10	10.6800	10.6800	10.1500	10.5800	-4.770%	140	525	-46.314%
2026-04-09	11.9400	11.9700	10.8000	11.1100	-36.767%	88	575	-48.875%
2026-04-07	18.0000	18.0200	17.5700	17.5700	+3.658%	103	574	-67.672%
2026-04-06	17.9000	19.0000	16.8500	16.9500	+11.513%	32	567	-66.490%
2026-04-01	17.0000	17.0500	15.2000	15.2000	-21.203%	95	557	-62.632%
2026-03-31	22.5800	22.5800	19.2500	19.2900	-12.517%	140	507	-70.555%
2026-03-30	22.0500	22.0500	22.0500	22.0500	+8.088%	10	451	-74.240%
2026-03-27	20.9500	20.9500	20.4000	20.4000	+0.493%	2	441	-72.157%
2026-03-26	20.3000	20.3000	20.3000	20.3000	+18.229%	2	440	-72.020%
2026-03-25	17.1200	17.1700	17.1200	17.1700	-8.329%	2	440	-66.919%
2026-03-24	19.6200	19.6300	18.7300	18.7300	+0.429%	42	439	-69.674%
2026-03-18	17.8900	18.6500	17.8900	18.6500	-7.992%	12	431	-69.544%
2026-03-16	20.6500	20.9100	20.1000	20.2700	-10.626%	35	426	-71.978%
2026-03-13	20.9400	22.8200	20.5000	22.6800	-4.545%	168	411	-74.956%
2026-03-12	23.7500	23.7600	23.7500	23.7600	+26.048%	10	371	-76.094%
2026-03-11	19.3300	19.9000	18.7800	18.8500	+6.920%	36	371	-69.867%
2026-03-10	18.6000	19.0000	16.7700	17.6300	-10.188%	393	359	-67.782%
2026-03-09	25.1700	25.1700	18.2600	19.6300	-15.022%	211	176	-71.065%
2026-01-13	23.1000	23.1000	23.1000	23.1000	-29.032%	2	56	-75.411%
2025-12-29	32.5500	32.5500	32.5500	32.5500	-0.031%	10	54	-82.550%
2025-12-22	33.3700	33.3700	32.5500	32.5600	-6.705%	60	44	-82.555%
2025-12-19	34.7000	34.9000	34.7000	34.9000	-4.514%	3	17	-83.725%
2025-12-18	36.5500	36.5500	36.5500	36.5500	+14.937%	1	17	-84.460%
2025-12-16	32.1500	32.1500	31.8000	31.8000	+6.355%	2	17	-82.138%
2025-12-10	30.2000	30.2000	29.9000	29.9000	-3.079%	7	15	-81.003%
2025-12-08	30.8500	30.8500	30.8500	30.8500	+1.647%	2	10	-81.588%
2025-12-05	29.6100	30.3500	29.6100	30.3500	-1.204%	2	8	-81.285%
2025-12-04	30.3500	30.7200	30.3500	30.7200	-4.000%	2	9	-81.510%
2025-12-03	32.0000	32.0000	32.0000	32.0000	-12.209%	1	7	-82.250%
2025-11-26	36.4500	36.4500	36.4500	36.4500	-11.850%	1	7	-84.417%
2025-11-25	41.3500	41.3500	41.3500	41.3500	+7.682%	1	7	-86.264%
2025-11-20	38.4000	38.4000	38.4000	38.4000	-5.185%	1	7	-85.208%
2025-11-17	40.9000	40.9000	40.5000	40.5000	+9.312%	4	6	-85.975%
2025-11-06	34.7000	37.1000	34.7000	37.0500	+9.615%	12	7	-84.669%
2025-10-30	33.8000	33.9500	33.6000	33.8000	0.000%	4	2	-83.195%