Dark

CAT20261218P700
CAT Dec 18 2026 700.00 Put (CAT261218P00700000)
option OPRA

EOD

Sep 24, 2026

19.40+11.494%(+2.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.8000	19.8000	19.4000	19.4000	+11.494%	13	254	0.000%
2026-09-23	19.0000	19.0000	17.2500	17.4000	-5.946%	10	251	+11.494%
2026-09-22	19.1300	19.2000	18.4500	18.5000	+7.872%	21	247	+4.865%
2026-09-21	17.0000	18.7500	15.5300	17.1500	-8.533%	30	248	+13.120%
2026-09-18	21.1000	21.1500	18.7500	18.7500	-17.943%	24	245	+3.467%
2026-09-17	22.9000	23.4000	22.5200	22.8500	-17.300%	14	240	-15.098%
2026-09-16	26.2500	28.8000	24.8100	27.6300	+4.264%	102	230	-29.786%
2026-09-15	25.0000	26.5000	24.6500	26.5000	0.000%	34	202	-26.792%
2026-09-14	24.5500	26.5000	24.5000	26.5000	+39.989%	80	202	-26.792%
2026-09-11	20.4500	20.4500	18.9300	18.9300	-20.462%	2	147	+2.483%
2026-09-10	24.2000	25.3000	23.8000	23.8000	+8.924%	21	147	-18.487%
2026-09-09	21.9500	21.9500	21.8500	21.8500	+9.250%	4	142	-11.213%
2026-09-08	19.7500	20.0000	19.7500	20.0000	-13.793%	2	141	-3.000%
2026-09-04	21.6000	23.2000	21.5500	23.2000	-10.390%	9	140	-16.379%
2026-09-03	28.6500	28.6500	25.2000	25.8900	-4.111%	58	140	-25.068%
2026-09-02	27.0000	27.0000	27.0000	27.0000	-11.620%	10	148	-28.148%
2026-09-01	30.0000	30.5500	28.5600	30.5500	+13.780%	26	148	-36.498%
2026-08-31	26.3700	27.8500	26.3700	26.8500	+0.112%	27	149	-27.747%
2026-08-28	26.8200	26.8200	26.8200	26.8200	+12.831%	1	133	-27.666%
2026-08-27	22.0500	23.7700	22.0500	23.7700	+2.457%	3	133	-18.385%
2026-08-26	24.8000	24.8000	23.0500	23.2000	-12.188%	7	132	-16.379%
2026-08-25	26.0000	26.7000	26.0000	26.4200	-2.832%	8	132	-26.571%
2026-08-24	27.3500	27.3500	27.1900	27.1900	+11.298%	2	132	-28.650%
2026-08-21	25.8000	25.8000	24.4300	24.4300	-12.122%	9	133	-20.589%
2026-08-20	27.1000	27.8000	27.1000	27.8000	-0.537%	7	133	-30.216%
2026-08-19	25.4500	29.9900	25.4000	27.9500	+22.319%	57	131	-30.590%
2026-08-18	23.5000	23.9500	22.8500	22.8500	+34.412%	32	124	-15.098%
2026-08-17	17.6000	17.6000	17.0000	17.0000	-24.444%	2	116	+14.118%
2026-08-14	22.4000	22.5000	22.4000	22.5000	-2.597%	2	116	-13.778%
2026-08-13	23.0000	23.1000	22.8000	23.1000	0.000%	3	117	-16.017%
2026-08-12	23.1000	23.1000	23.1000	23.1000	-20.890%	5	115	-16.017%
2026-08-10	30.0000	30.0000	29.2000	29.2000	-4.105%	3	115	-33.562%
2026-08-07	29.7500	30.4500	29.7500	30.4500	+12.362%	2	115	-36.289%
2026-08-06	27.1000	27.1000	27.1000	27.1000	+10.612%	1	115	-28.413%
2026-08-05	24.4500	24.5000	24.4500	24.5000	-4.034%	2	114	-20.816%
2026-08-04	22.0500	25.5300	21.3800	25.5300	-31.000%	6	112	-24.011%
2026-08-03	37.1000	37.1000	37.0000	37.0000	-10.843%	3	112	-47.568%
2026-07-31	42.4600	42.4600	41.5000	41.5000	-9.645%	5	114	-53.253%
2026-07-30	46.4500	46.4500	45.9300	45.9300	-16.491%	3	111	-57.762%
2026-07-29	51.0600	55.0000	50.8000	55.0000	+57.819%	41	111	-64.727%
2026-07-27	40.0000	40.0000	34.8300	34.8500	+10.041%	5	109	-44.333%
2026-07-21	34.0500	34.0500	31.6700	31.6700	-12.369%	9	109	-38.743%
2026-07-20	36.1400	36.1400	36.1400	36.1400	-12.979%	1	106	-46.320%
2026-07-17	41.5300	41.5300	41.5300	41.5300	+18.997%	1	106	-53.287%
2026-07-16	32.0000	34.9000	31.6400	34.9000	+28.073%	4	107	-44.413%
2026-07-14	27.2500	27.2500	27.2500	27.2500	+5.010%	1	106	-28.807%
2026-07-13	25.7600	25.9500	25.7600	25.9500	-1.890%	2	106	-25.241%
2026-07-08	26.0000	26.4500	26.0000	26.4500	-5.704%	6	105	-26.654%
2026-07-07	28.0500	28.0500	28.0500	28.0500	+32.624%	5	105	-30.838%
2026-07-01	20.0000	21.1500	20.0000	21.1500	+18.620%	3	100	-8.274%
2026-06-29	18.2700	18.2700	17.8300	17.8300	-13.865%	11	98	+8.805%
2026-06-26	18.7600	20.7000	18.7600	20.7000	+25.076%	4	108	-6.280%
2026-06-25	16.5500	16.5500	16.5500	16.5500	-15.990%	1	111	+17.221%
2026-06-24	19.3500	19.7000	19.3500	19.7000	+15.407%	4	112	-1.523%
2026-06-22	17.8100	18.0000	16.7000	17.0700	-14.990%	23	110	+13.650%
2026-06-18	20.0800	20.0800	20.0800	20.0800	-8.227%	1	120	-3.386%
2026-06-17	22.0500	23.4100	21.6000	21.8800	-4.077%	35	120	-11.335%
2026-06-16	23.8500	23.8500	22.8100	22.8100	-38.050%	13	129	-14.950%
2026-06-11	36.8200	36.8200	36.8200	36.8200	+8.294%	1	133	-47.311%
2026-06-10	34.0000	34.0000	34.0000	34.0000	+8.626%	1	134	-42.941%
2026-06-09	31.5500	31.5500	31.3000	31.3000	-2.188%	2	133	-38.019%
2026-06-08	30.6500	33.0000	30.6500	32.0000	+14.901%	4	133	-39.375%
2026-06-03	27.8500	27.8500	27.8500	27.8500	-23.699%	1	132	-30.341%
2026-06-01	36.5000	36.5000	36.5000	36.5000	+5.613%	5	132	-46.849%
2026-05-29	34.7500	34.7500	34.5600	34.5600	+0.787%	6	137	-43.866%
2026-05-28	34.3000	34.3000	34.2900	34.2900	+14.300%	13	142	-43.424%
2026-05-27	30.0000	30.0000	30.0000	30.0000	-11.295%	4	129	-35.333%
2026-05-26	33.8200	33.8200	33.8200	33.8200	-3.233%	1	125	-42.637%
2026-05-22	34.9500	34.9500	34.9500	34.9500	-0.143%	1	127	-44.492%
2026-05-20	39.7200	39.7200	35.0000	35.0000	-8.925%	2	127	-44.571%
2026-05-18	36.1500	38.4300	36.1500	38.4300	+9.800%	2	127	-49.519%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+10.271%	1	127	-44.571%
2026-05-14	31.7400	31.7400	31.7400	31.7400	+0.762%	1	126	-38.878%
2026-05-13	31.5000	31.5000	31.5000	31.5000	+5.847%	11	114	-38.413%
2026-05-11	29.7600	29.7600	29.7600	29.7600	-4.981%	5	114	-34.812%
2026-05-07	32.3200	32.5000	31.3200	31.3200	-4.773%	21	109	-38.059%
2026-05-06	31.5300	32.8900	31.4200	32.8900	-6.350%	9	120	-41.016%
2026-05-05	34.1800	35.3900	34.1800	35.1200	-7.773%	24	112	-44.761%
2026-05-04	38.0000	38.0800	38.0000	38.0800	+6.966%	2	99	-49.055%
2026-05-01	35.6500	35.6500	35.6000	35.6000	-1.303%	2	98	-45.506%
2026-04-30	36.5400	36.7300	35.4200	36.0700	-25.934%	38	98	-46.216%
2026-04-28	52.9000	52.9000	48.7000	48.7000	-2.697%	3	60	-60.164%
2026-04-27	50.0500	50.0500	50.0500	50.0500	+4.620%	1	60	-61.239%
2026-04-24	49.9500	49.9500	47.4500	47.8400	+2.070%	5	59	-59.448%
2026-04-23	47.5100	47.9500	46.8700	46.8700	-8.098%	13	58	-58.609%
2026-04-22	51.0000	51.0000	51.0000	51.0000	-3.318%	1	56	-61.961%
2026-04-21	51.9000	54.6000	51.3500	52.7500	+1.814%	22	55	-63.223%
2026-04-17	51.9000	51.9000	51.8100	51.8100	-7.565%	20	35	-62.555%
2026-04-10	56.5500	56.5500	55.7100	56.0500	-2.809%	47	55	-65.388%
2026-04-09	58.7800	58.7800	57.6700	57.6700	-7.164%	41	90	-66.360%
2026-04-08	62.1100	62.2500	61.9700	62.1200	-24.244%	10	50	-68.770%
2026-04-02	82.0000	82.0000	82.0000	82.0000	+8.037%	5	40	-76.341%
2026-04-01	75.9000	75.9000	75.9000	75.9000	-22.409%	5	40	-74.440%
2026-03-20	95.6800	97.8200	95.6800	97.8200	+11.121%	2	40	-80.168%
2026-03-11	88.0300	88.0300	88.0300	88.0300	-1.532%	1	39	-77.962%
2026-03-03	89.4000	89.4000	89.4000	89.4000	+14.060%	1	40	-78.300%
2026-02-27	78.3800	78.3800	78.3800	78.3800	+8.095%	1	41	-75.249%
2026-02-26	72.7000	72.7000	72.5100	72.5100	-5.463%	2	40	-73.245%
2026-02-19	76.7000	76.7000	76.7000	76.7000	+1.187%	1	40	-74.707%
2026-02-17	75.8000	75.8000	75.8000	75.8000	+9.222%	1	40	-74.406%
2026-02-13	72.1600	72.1600	69.4000	69.4000	-6.127%	61	23	-72.046%
2026-02-12	70.8900	73.9300	70.7900	73.9300	+13.844%	22	23	-73.759%
2026-02-11	64.9400	64.9400	64.9400	64.9400	-24.541%	1	3	-70.126%
2026-02-06	86.0600	86.0600	86.0600	86.0600	-34.180%	1	2	-77.458%
2025-12-12	130.6000	130.7500	130.6000	130.7500	0.000%	2	1	-85.163%