Dark

CAT20261218P600
CAT Dec 18 2026 600.00 Put (CAT261218P00600000)
option OPRA

EOD

Sep 18, 2026

5.00-9.420%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.0000	5.0000	5.0000	5.0000	-9.420%	1	492	0.000%
2026-09-17	6.1000	6.2000	5.4300	5.5200	-23.862%	8	491	-9.420%
2026-09-14	6.9500	7.2500	6.9500	7.2500	+45.000%	8	486	-31.034%
2026-09-11	5.0000	5.0000	5.0000	5.0000	-16.667%	1	484	0.000%
2026-09-09	6.0000	6.0000	6.0000	6.0000	-3.226%	1	485	-16.667%
2026-09-04	6.0000	6.2000	6.0000	6.2000	-16.779%	5	484	-19.355%
2026-09-03	7.4500	7.4500	7.4500	7.4500	-4.487%	1	484	-32.886%
2026-09-02	8.4100	8.4100	7.8000	7.8000	-2.256%	8	485	-35.897%
2026-09-01	7.9700	8.0400	7.8100	7.9800	+6.400%	13	483	-37.343%
2026-08-31	7.5700	7.9800	7.5000	7.5000	+2.180%	6	480	-33.333%
2026-08-28	7.3400	7.3400	7.3400	7.3400	+3.526%	1	474	-31.880%
2026-08-27	7.0900	7.0900	7.0900	7.0900	+4.265%	1	473	-29.478%
2026-08-26	6.8000	6.8000	6.8000	6.8000	-14.033%	2	472	-26.471%
2026-08-25	7.7000	9.0000	7.4600	7.9100	-1.125%	48	474	-36.789%
2026-08-24	8.0000	8.0000	8.0000	8.0000	-1.112%	1	445	-37.500%
2026-08-21	8.1100	8.1100	8.0900	8.0900	-10.111%	2	444	-38.195%
2026-08-19	8.2500	9.0000	8.2500	9.0000	+20.000%	7	445	-44.444%
2026-08-18	7.1000	7.5300	7.1000	7.5000	+39.405%	4	445	-33.333%
2026-08-17	5.3800	5.3800	5.3800	5.3800	-28.267%	2	442	-7.063%
2026-08-14	7.5000	7.5000	7.5000	7.5000	-6.832%	1	442	-33.333%
2026-08-13	8.0000	8.1500	8.0000	8.0500	+5.921%	11	442	-37.888%
2026-08-12	8.0600	8.0600	7.6000	7.6000	-22.528%	8	447	-34.211%
2026-08-11	9.8000	9.8100	9.8000	9.8100	-9.251%	4	451	-49.032%
2026-08-10	10.9500	10.9500	10.4500	10.8100	+1.502%	51	451	-53.747%
2026-08-07	11.3300	11.3300	10.6500	10.6500	+18.202%	27	412	-53.052%
2026-08-05	9.0100	9.0100	9.0100	9.0100	-12.947%	1	398	-44.506%
2026-08-04	8.7800	10.3500	8.7800	10.3500	-32.923%	2	397	-51.691%
2026-08-03	17.0900	17.0900	15.4300	15.4300	-14.278%	4	397	-67.596%
2026-07-31	16.8100	18.0000	16.8100	18.0000	-24.686%	11	397	-72.222%
2026-07-29	19.7000	23.9400	19.7000	23.9000	+38.470%	7	398	-79.079%
2026-07-28	17.2000	18.7500	17.1500	17.2600	+13.032%	38	397	-71.031%
2026-07-27	15.9500	17.3000	15.2700	15.2700	+6.042%	23	381	-67.256%
2026-07-24	14.2400	14.4000	14.2400	14.4000	+0.770%	5	368	-65.278%
2026-07-22	14.3000	14.3000	14.2900	14.2900	-5.801%	10	370	-65.010%
2026-07-21	14.9300	15.1700	14.7500	15.1700	-7.047%	8	375	-67.040%
2026-07-20	16.3200	16.3200	16.3200	16.3200	+2.771%	1	379	-69.363%
2026-07-17	17.4700	17.4700	15.0400	15.8800	+7.297%	25	379	-68.514%
2026-07-16	13.6500	14.8000	13.6500	14.8000	+24.895%	20	374	-66.216%
2026-07-14	11.7300	11.8500	11.7300	11.8500	+0.424%	3	374	-57.806%
2026-07-13	11.0200	11.8000	11.0200	11.8000	+3.057%	2	374	-57.627%
2026-07-09	10.6500	11.4500	10.6500	11.4500	-2.137%	9	373	-56.332%
2026-07-08	12.5400	12.5400	11.7000	11.7000	-2.905%	2	374	-57.265%
2026-07-07	12.6000	12.6000	12.0500	12.0500	+27.378%	11	374	-58.506%
2026-07-06	9.4000	9.5700	9.4000	9.4600	-8.599%	5	373	-47.146%
2026-07-02	10.5000	10.5000	10.0500	10.3500	+11.410%	7	374	-51.691%
2026-06-29	9.2900	9.2900	9.2900	9.2900	+12.880%	1	374	-46.179%
2026-06-26	8.5500	8.5500	8.2300	8.2300	+10.174%	2	374	-39.247%
2026-06-25	7.4700	7.4700	7.4700	7.4700	-5.443%	5	373	-33.066%
2026-06-23	8.2100	8.2100	7.9000	7.9000	+2.597%	21	373	-36.709%
2026-06-22	7.7000	7.7000	7.7000	7.7000	+1.987%	3	383	-35.065%
2026-06-18	8.2700	8.2700	7.5500	7.5500	-17.935%	2	378	-33.775%
2026-06-17	10.0600	10.0600	9.2000	9.2000	-9.980%	3	378	-45.652%
2026-06-16	10.2200	10.2200	10.2200	10.2200	-32.984%	5	375	-51.076%
2026-06-11	15.2500	15.2500	15.2500	15.2500	-18.883%	10	375	-67.213%
2026-06-10	15.9400	19.4900	15.9400	18.8000	+19.517%	22	385	-73.404%
2026-06-09	15.7300	15.7300	15.7300	15.7300	+22.603%	10	373	-68.214%
2026-06-03	12.8500	12.8500	12.4500	12.8300	-10.468%	12	374	-61.029%
2026-06-02	14.3300	14.3300	14.3300	14.3300	-8.900%	1	374	-65.108%
2026-05-22	15.7300	15.7300	15.7300	15.7300	-1.994%	2	374	-68.214%
2026-05-15	16.0500	16.0500	16.0500	16.0500	+10.843%	47	374	-68.847%
2026-05-14	14.0000	14.9500	14.0000	14.4800	-5.049%	48	374	-65.470%
2026-05-13	14.5300	15.5700	14.4500	15.2500	-0.327%	154	313	-67.213%
2026-05-12	15.4300	15.5000	15.3000	15.3000	+8.434%	45	313	-67.320%
2026-05-11	15.9000	16.4300	13.8500	14.1100	-15.153%	202	313	-64.564%
2026-05-08	15.8500	16.7600	15.8500	16.6300	-0.419%	25	295	-69.934%
2026-05-07	15.6900	16.7000	15.6300	16.7000	+10.596%	39	312	-70.060%
2026-05-06	15.5000	15.5000	15.1000	15.1000	-4.127%	13	299	-66.887%
2026-05-05	16.7500	16.8700	15.6500	15.7500	-14.402%	46	299	-68.254%
2026-05-04	17.4600	18.4000	16.7200	18.4000	+4.963%	166	305	-72.826%
2026-05-01	16.9400	17.5300	16.9400	17.5300	+3.422%	27	332	-71.477%
2026-04-30	18.3200	18.3400	16.7400	16.9500	-29.959%	157	332	-70.501%
2026-04-29	23.0000	24.2000	23.0000	24.2000	+0.833%	2	379	-79.339%
2026-04-28	25.2600	25.2600	23.5100	24.0000	+2.564%	14	379	-79.167%
2026-04-27	23.5900	23.5900	23.3400	23.4000	-3.624%	3	391	-78.632%
2026-04-24	23.9000	24.3500	23.3000	24.2800	+3.761%	61	392	-79.407%
2026-04-23	24.4500	24.4500	22.3500	23.4000	-8.629%	489	386	-78.632%
2026-04-22	25.5600	25.6100	25.5600	25.6100	-4.760%	2	208	-80.476%
2026-04-21	22.7500	27.3800	22.7500	26.8900	+6.537%	15	208	-81.406%
2026-04-20	25.6500	28.2000	25.2300	25.2400	-19.206%	244	208	-80.190%
2026-04-15	26.7900	31.2400	26.7900	31.2400	+19.237%	25	192	-83.995%
2026-04-14	26.2000	26.2000	26.2000	26.2000	-9.028%	2	188	-80.916%
2026-04-13	31.4500	31.4500	28.4000	28.8000	-0.035%	61	187	-82.639%
2026-04-10	28.8100	28.8100	28.8100	28.8100	-2.669%	5	176	-82.645%
2026-04-09	29.6000	29.6000	29.6000	29.6000	-14.574%	1	178	-83.108%
2026-04-08	35.8000	35.8000	33.1800	34.6500	-22.656%	43	177	-85.570%
2026-04-07	44.8400	44.8600	44.8000	44.8000	+2.027%	70	185	-88.839%
2026-04-06	43.9100	43.9100	43.9100	43.9100	-0.227%	20	225	-88.613%
2026-04-02	43.9300	44.0100	43.9300	44.0100	+8.801%	16	207	-88.639%
2026-04-01	42.2000	42.2000	40.4000	40.4500	-30.319%	95	207	-87.639%
2026-03-30	56.5100	58.0500	56.5100	58.0500	+11.207%	2	207	-91.387%
2026-03-27	52.2000	52.2000	52.2000	52.2000	+5.433%	20	205	-90.421%
2026-03-26	47.0300	49.9300	47.0300	49.5100	+10.145%	23	205	-89.901%
2026-03-25	43.8100	44.9500	43.3000	44.9500	-16.898%	246	187	-88.877%
2026-03-19	54.0900	54.0900	54.0900	54.0900	+3.423%	19	82	-90.756%
2026-03-12	52.3000	52.3000	52.3000	52.3000	+22.339%	20	86	-90.440%
2026-03-10	42.7500	42.7500	42.7500	42.7500	-25.961%	1	106	-88.304%
2026-03-06	57.7400	57.7400	57.7400	57.7400	+8.943%	1	121	-91.340%
2026-03-05	53.0000	53.0000	53.0000	53.0000	+22.543%	1	121	-90.566%
2026-03-04	41.2100	43.2500	41.2100	43.2500	-7.388%	2	122	-88.439%
2026-03-03	48.0000	48.0000	46.7000	46.7000	+26.730%	39	121	-89.293%
2026-02-24	36.8500	36.8500	36.8500	36.8500	-5.537%	20	82	-86.431%
2026-02-20	39.0100	39.0100	39.0100	39.0100	-0.611%	1	62	-87.183%
2026-02-18	39.2500	39.2500	39.2500	39.2500	-0.254%	40	62	-87.261%
2026-02-17	40.9800	40.9800	39.3500	39.3500	+5.383%	40	87	-87.294%
2026-02-13	37.3400	37.3400	37.3400	37.3400	-5.108%	1	51	-86.610%
2026-02-12	39.3500	39.3500	39.3500	39.3500	+11.378%	1	51	-87.294%
2026-02-11	36.0000	36.0300	35.3300	35.3300	-8.234%	6	51	-85.848%
2026-02-10	38.5000	38.5000	38.5000	38.5000	+1.316%	19	51	-87.013%
2026-02-09	39.0000	39.0000	38.0000	38.0000	-8.764%	2	46	-86.842%
2026-02-06	41.6500	41.6500	41.6500	41.6500	-13.229%	1	45	-87.995%
2026-02-04	43.2500	48.0000	43.2500	48.0000	+5.960%	11	45	-89.583%
2026-02-02	47.2000	47.6800	45.3000	45.3000	-9.599%	26	44	-88.962%
2026-01-30	50.1100	50.1100	50.1100	50.1100	+0.622%	20	62	-90.022%
2026-01-29	49.8000	49.8000	49.8000	49.8000	-14.256%	3	42	-89.960%
2026-01-28	58.0800	58.0800	58.0800	58.0800	-1.308%	2	43	-91.391%
2026-01-27	58.8500	58.8500	58.8500	58.8500	+5.372%	1	41	-91.504%
2026-01-22	55.0200	55.8500	55.0200	55.8500	-4.855%	41	40	-91.047%
2026-01-21	58.4500	58.7000	58.4500	58.7000	-0.373%	20	41	-91.482%
2026-01-16	58.9200	58.9200	58.9200	58.9200	-10.727%	20	4	-91.514%
2026-01-12	69.1400	69.1400	66.0000	66.0000	-17.500%	8	4	-92.424%
2025-12-23	80.0000	80.0000	80.0000	80.0000	-8.467%	1	4	-93.750%
2025-12-17	87.4000	87.4000	87.4000	87.4000	+29.386%	1	3	-94.279%
2025-12-11	67.5500	67.5500	67.5500	67.5500	-11.118%	1	4	-92.598%
2025-12-08	76.0000	76.0000	76.0000	76.0000	+2.564%	1	3	-93.421%
2025-12-05	74.1000	74.1000	74.1000	74.1000	-17.758%	1	2	-93.252%
2025-11-04	90.1000	90.1000	90.1000	90.1000	+10.824%	1	1	-94.451%
2025-10-29	81.3000	81.3000	81.3000	81.3000	0.000%	1	1	-93.850%