Dark

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

EOD

Jul 29, 2026

23.90+38.470%(+6.64)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	19.7000	23.9400	19.7000	23.9000	+38.470%	7	398	0.000%
2026-07-28	17.2000	18.7500	17.1500	17.2600	+13.032%	38	397	+38.470%
2026-07-27	15.9500	17.3000	15.2700	15.2700	+6.042%	23	381	+56.516%
2026-07-24	14.2400	14.4000	14.2400	14.4000	+0.770%	5	368	+65.972%
2026-07-22	14.3000	14.3000	14.2900	14.2900	-5.801%	10	370	+67.250%
2026-07-21	14.9300	15.1700	14.7500	15.1700	-7.047%	8	375	+57.548%
2026-07-20	16.3200	16.3200	16.3200	16.3200	+2.771%	1	379	+46.446%
2026-07-17	17.4700	17.4700	15.0400	15.8800	+7.297%	25	379	+50.504%
2026-07-16	13.6500	14.8000	13.6500	14.8000	+24.895%	20	374	+61.486%
2026-07-14	11.7300	11.8500	11.7300	11.8500	+0.424%	3	374	+101.688%
2026-07-13	11.0200	11.8000	11.0200	11.8000	+3.057%	2	374	+102.542%
2026-07-09	10.6500	11.4500	10.6500	11.4500	-2.137%	9	373	+108.734%
2026-07-08	12.5400	12.5400	11.7000	11.7000	-2.905%	2	374	+104.274%
2026-07-07	12.6000	12.6000	12.0500	12.0500	+27.378%	11	374	+98.340%
2026-07-06	9.4000	9.5700	9.4000	9.4600	-8.599%	5	373	+152.643%
2026-07-02	10.5000	10.5000	10.0500	10.3500	+11.410%	7	374	+130.918%
2026-06-29	9.2900	9.2900	9.2900	9.2900	+12.880%	1	374	+157.266%
2026-06-26	8.5500	8.5500	8.2300	8.2300	+10.174%	2	374	+190.401%
2026-06-25	7.4700	7.4700	7.4700	7.4700	-5.443%	5	373	+219.946%
2026-06-23	8.2100	8.2100	7.9000	7.9000	+2.597%	21	373	+202.532%
2026-06-22	7.7000	7.7000	7.7000	7.7000	+1.987%	3	383	+210.390%
2026-06-18	8.2700	8.2700	7.5500	7.5500	-17.935%	2	378	+216.556%
2026-06-17	10.0600	10.0600	9.2000	9.2000	-9.980%	3	378	+159.783%
2026-06-16	10.2200	10.2200	10.2200	10.2200	-32.984%	5	375	+133.855%
2026-06-11	15.2500	15.2500	15.2500	15.2500	-18.883%	10	375	+56.721%
2026-06-10	15.9400	19.4900	15.9400	18.8000	+19.517%	22	385	+27.128%
2026-06-09	15.7300	15.7300	15.7300	15.7300	+22.603%	10	373	+51.939%
2026-06-03	12.8500	12.8500	12.4500	12.8300	-10.468%	12	374	+86.282%
2026-06-02	14.3300	14.3300	14.3300	14.3300	-8.900%	1	374	+66.783%
2026-05-22	15.7300	15.7300	15.7300	15.7300	-1.994%	2	374	+51.939%
2026-05-15	16.0500	16.0500	16.0500	16.0500	+10.843%	47	374	+48.910%
2026-05-14	14.0000	14.9500	14.0000	14.4800	-5.049%	48	374	+65.055%
2026-05-13	14.5300	15.5700	14.4500	15.2500	-0.327%	154	313	+56.721%
2026-05-12	15.4300	15.5000	15.3000	15.3000	+8.434%	45	313	+56.209%
2026-05-11	15.9000	16.4300	13.8500	14.1100	-15.153%	202	313	+69.383%
2026-05-08	15.8500	16.7600	15.8500	16.6300	-0.419%	25	295	+43.716%
2026-05-07	15.6900	16.7000	15.6300	16.7000	+10.596%	39	312	+43.114%
2026-05-06	15.5000	15.5000	15.1000	15.1000	-4.127%	13	299	+58.278%
2026-05-05	16.7500	16.8700	15.6500	15.7500	-14.402%	46	299	+51.746%
2026-05-04	17.4600	18.4000	16.7200	18.4000	+4.963%	166	305	+29.891%
2026-05-01	16.9400	17.5300	16.9400	17.5300	+3.422%	27	332	+36.338%
2026-04-30	18.3200	18.3400	16.7400	16.9500	-29.959%	157	332	+41.003%
2026-04-29	23.0000	24.2000	23.0000	24.2000	+0.833%	2	379	-1.240%
2026-04-28	25.2600	25.2600	23.5100	24.0000	+2.564%	14	379	-0.417%
2026-04-27	23.5900	23.5900	23.3400	23.4000	-3.624%	3	391	+2.137%
2026-04-24	23.9000	24.3500	23.3000	24.2800	+3.761%	61	392	-1.565%
2026-04-23	24.4500	24.4500	22.3500	23.4000	-8.629%	489	386	+2.137%
2026-04-22	25.5600	25.6100	25.5600	25.6100	-4.760%	2	208	-6.677%
2026-04-21	22.7500	27.3800	22.7500	26.8900	+6.537%	15	208	-11.119%
2026-04-20	25.6500	28.2000	25.2300	25.2400	-19.206%	244	208	-5.309%
2026-04-15	26.7900	31.2400	26.7900	31.2400	+19.237%	25	192	-23.496%
2026-04-14	26.2000	26.2000	26.2000	26.2000	-9.028%	2	188	-8.779%
2026-04-13	31.4500	31.4500	28.4000	28.8000	-0.035%	61	187	-17.014%
2026-04-10	28.8100	28.8100	28.8100	28.8100	-2.669%	5	176	-17.043%
2026-04-09	29.6000	29.6000	29.6000	29.6000	-14.574%	1	178	-19.257%
2026-04-08	35.8000	35.8000	33.1800	34.6500	-22.656%	43	177	-31.025%
2026-04-07	44.8400	44.8600	44.8000	44.8000	+2.027%	70	185	-46.652%
2026-04-06	43.9100	43.9100	43.9100	43.9100	-0.227%	20	225	-45.570%
2026-04-02	43.9300	44.0100	43.9300	44.0100	+8.801%	16	207	-45.694%
2026-04-01	42.2000	42.2000	40.4000	40.4500	-30.319%	95	207	-40.915%
2026-03-30	56.5100	58.0500	56.5100	58.0500	+11.207%	2	207	-58.829%
2026-03-27	52.2000	52.2000	52.2000	52.2000	+5.433%	20	205	-54.215%
2026-03-26	47.0300	49.9300	47.0300	49.5100	+10.145%	23	205	-51.727%
2026-03-25	43.8100	44.9500	43.3000	44.9500	-16.898%	246	187	-46.830%
2026-03-19	54.0900	54.0900	54.0900	54.0900	+3.423%	19	82	-55.814%
2026-03-12	52.3000	52.3000	52.3000	52.3000	+22.339%	20	86	-54.302%
2026-03-10	42.7500	42.7500	42.7500	42.7500	-25.961%	1	106	-44.094%
2026-03-06	57.7400	57.7400	57.7400	57.7400	+8.943%	1	121	-58.608%
2026-03-05	53.0000	53.0000	53.0000	53.0000	+22.543%	1	121	-54.906%
2026-03-04	41.2100	43.2500	41.2100	43.2500	-7.388%	2	122	-44.740%
2026-03-03	48.0000	48.0000	46.7000	46.7000	+26.730%	39	121	-48.822%
2026-02-24	36.8500	36.8500	36.8500	36.8500	-5.537%	20	82	-35.142%
2026-02-20	39.0100	39.0100	39.0100	39.0100	-0.611%	1	62	-38.734%
2026-02-18	39.2500	39.2500	39.2500	39.2500	-0.254%	40	62	-39.108%
2026-02-17	40.9800	40.9800	39.3500	39.3500	+5.383%	40	87	-39.263%
2026-02-13	37.3400	37.3400	37.3400	37.3400	-5.108%	1	51	-35.994%
2026-02-12	39.3500	39.3500	39.3500	39.3500	+11.378%	1	51	-39.263%
2026-02-11	36.0000	36.0300	35.3300	35.3300	-8.234%	6	51	-32.352%
2026-02-10	38.5000	38.5000	38.5000	38.5000	+1.316%	19	51	-37.922%
2026-02-09	39.0000	39.0000	38.0000	38.0000	-8.764%	2	46	-37.105%
2026-02-06	41.6500	41.6500	41.6500	41.6500	-13.229%	1	45	-42.617%
2026-02-04	43.2500	48.0000	43.2500	48.0000	+5.960%	11	45	-50.208%
2026-02-02	47.2000	47.6800	45.3000	45.3000	-9.599%	26	44	-47.241%
2026-01-30	50.1100	50.1100	50.1100	50.1100	+0.622%	20	62	-52.305%
2026-01-29	49.8000	49.8000	49.8000	49.8000	-14.256%	3	42	-52.008%
2026-01-28	58.0800	58.0800	58.0800	58.0800	-1.308%	2	43	-58.850%
2026-01-27	58.8500	58.8500	58.8500	58.8500	+5.372%	1	41	-59.388%
2026-01-22	55.0200	55.8500	55.0200	55.8500	-4.855%	41	40	-57.207%
2026-01-21	58.4500	58.7000	58.4500	58.7000	-0.373%	20	41	-59.284%
2026-01-16	58.9200	58.9200	58.9200	58.9200	-10.727%	20	4	-59.437%
2026-01-12	69.1400	69.1400	66.0000	66.0000	-17.500%	8	4	-63.788%
2025-12-23	80.0000	80.0000	80.0000	80.0000	-8.467%	1	4	-70.125%
2025-12-17	87.4000	87.4000	87.4000	87.4000	+29.386%	1	3	-72.654%
2025-12-11	67.5500	67.5500	67.5500	67.5500	-11.118%	1	4	-64.619%
2025-12-08	76.0000	76.0000	76.0000	76.0000	+2.564%	1	3	-68.553%
2025-12-05	74.1000	74.1000	74.1000	74.1000	-17.758%	1	2	-67.746%
2025-11-04	90.1000	90.1000	90.1000	90.1000	+10.824%	1	1	-73.474%
2025-10-29	81.3000	81.3000	81.3000	81.3000	0.000%	1	1	-70.603%