Dark

CAT20261218P720
CAT Dec 18 2026 720.00 Put (CAT261218P00720000)
option OPRA

EOD

Sep 24, 2026

24.00+5.217%(+1.19)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.9500	24.9500	22.8500	24.0000	+5.217%	15	203	0.000%
2026-09-23	23.7000	23.7000	22.8100	22.8100	-4.680%	7	200	+5.217%
2026-09-22	22.8400	24.4000	22.8400	23.9300	+10.582%	5	193	+0.293%
2026-09-21	21.0100	23.6500	21.0100	21.6400	-15.303%	8	189	+10.906%
2026-09-18	25.7500	25.7500	25.5500	25.5500	-7.928%	3	189	-6.067%
2026-09-17	26.7600	29.7000	26.7600	27.7500	-14.615%	20	187	-13.514%
2026-09-16	30.9500	32.5000	30.8500	32.5000	-1.065%	11	192	-26.154%
2026-09-15	31.6500	32.8500	31.6500	32.8500	+3.956%	2	188	-26.941%
2026-09-14	32.3000	32.3000	31.6000	31.6000	+24.901%	2	187	-24.051%
2026-09-11	24.3000	25.3000	24.3000	25.3000	-17.320%	4	187	-5.138%
2026-09-10	31.2000	31.2000	30.6000	30.6000	+10.270%	6	186	-21.569%
2026-09-09	27.5700	27.7500	27.2500	27.7500	+15.145%	19	183	-13.514%
2026-09-08	25.5800	25.5800	24.1000	24.1000	-12.681%	3	171	-0.415%
2026-09-04	27.6000	27.6000	27.6000	27.6000	-13.507%	1	171	-13.043%
2026-09-03	30.8500	32.1000	30.8500	31.9100	-14.012%	15	171	-24.788%
2026-09-01	36.2500	37.3200	35.0500	37.1100	+7.472%	10	169	-35.327%
2026-08-31	34.5300	34.5300	34.5300	34.5300	+15.485%	1	163	-30.495%
2026-08-28	29.9000	29.9000	29.9000	29.9000	+3.389%	4	163	-19.732%
2026-08-27	29.1500	29.1500	28.9200	28.9200	-10.186%	5	163	-17.012%
2026-08-25	32.2100	32.6500	32.0400	32.2000	+8.600%	16	164	-25.466%
2026-08-21	29.6500	29.6500	29.6500	29.6500	-15.043%	1	169	-19.056%
2026-08-20	33.1900	34.9000	33.1900	34.9000	+6.728%	2	169	-31.232%
2026-08-19	33.7600	33.7600	32.7000	32.7000	+21.111%	11	168	-26.606%
2026-08-14	27.4000	27.4000	26.9000	27.0000	-2.174%	12	174	-11.111%
2026-08-13	27.6000	27.6000	27.6000	27.6000	-5.802%	2	185	-13.043%
2026-08-12	29.3000	29.3000	29.3000	29.3000	-14.826%	1	187	-18.089%
2026-08-10	34.0300	34.5500	34.0300	34.4000	-0.807%	31	187	-30.233%
2026-08-07	35.2500	35.2500	34.6200	34.6800	+5.250%	6	164	-30.796%
2026-08-06	32.3600	33.0200	32.3600	32.9500	+10.385%	3	159	-27.162%
2026-08-05	31.8600	31.8600	29.6000	29.8500	+13.412%	6	158	-19.598%
2026-08-04	26.3200	26.3200	26.3200	26.3200	-42.783%	1	160	-8.815%
2026-08-03	46.0000	46.0000	46.0000	46.0000	-2.335%	1	160	-47.826%
2026-07-31	47.5000	47.5000	47.1000	47.1000	-7.101%	5	159	-49.045%
2026-07-30	50.7000	50.7000	50.7000	50.7000	-19.524%	14	156	-52.663%
2026-07-29	52.0000	63.0000	52.0000	63.0000	+61.332%	5	149	-61.905%
2026-07-21	37.7500	39.0500	37.3700	39.0500	-6.017%	7	149	-38.540%
2026-07-20	41.5500	41.5500	41.5500	41.5500	-12.582%	1	149	-42.238%
2026-07-17	47.5300	47.5300	47.5300	47.5300	+18.825%	1	149	-49.506%
2026-07-16	36.9200	40.4200	36.9200	40.0000	+9.589%	3	150	-40.000%
2026-07-15	36.3000	36.5500	36.3000	36.5000	+17.590%	30	151	-34.247%
2026-07-13	31.0400	31.0400	31.0400	31.0400	+2.781%	2	126	-22.680%
2026-07-08	30.5000	30.5000	30.0000	30.2000	-6.617%	5	126	-20.530%
2026-07-07	32.2000	33.2600	32.2000	32.3400	+51.831%	3	127	-25.788%
2026-07-01	20.7000	21.3000	20.7000	21.3000	+20.339%	4	126	+12.676%
2026-06-30	17.2500	17.7000	17.2500	17.7000	-9.231%	9	124	+35.593%
2026-06-25	19.5000	19.5000	19.5000	19.5000	-15.217%	1	118	+23.077%
2026-06-24	23.0000	23.0000	23.0000	23.0000	+14.599%	1	117	+4.348%
2026-06-22	21.1500	21.5000	19.5000	20.0700	-15.173%	29	117	+19.581%
2026-06-18	23.5700	23.6600	23.5700	23.6600	-34.821%	11	107	+1.437%
2026-06-12	36.9000	36.9000	36.3000	36.3000	-20.220%	11	107	-33.884%
2026-06-10	45.5000	45.5000	45.5000	45.5000	+19.266%	2	105	-47.253%
2026-06-08	38.1500	38.1500	38.1500	38.1500	+17.711%	1	107	-37.090%
2026-06-04	34.8400	34.8400	32.4100	32.4100	-2.673%	17	107	-25.949%
2026-06-03	33.5000	33.5000	33.2000	33.3000	-10.604%	3	93	-27.928%
2026-06-02	37.7000	37.7000	37.2500	37.2500	-14.171%	3	93	-35.570%
2026-05-29	43.4000	43.4000	43.4000	43.4000	+19.658%	3	92	-44.700%
2026-05-27	36.1000	36.2700	36.1000	36.2700	-3.665%	6	89	-33.830%
2026-05-26	37.6500	37.6500	37.6500	37.6500	-5.450%	1	86	-36.255%
2026-05-15	40.5000	40.5000	39.8200	39.8200	+12.327%	2	85	-39.729%
2026-05-14	35.6000	35.6000	35.4500	35.4500	-3.668%	3	83	-32.299%
2026-05-12	36.8500	36.9900	36.8000	36.8000	+2.793%	8	81	-34.783%
2026-05-11	35.8000	35.8000	35.8000	35.8000	-0.112%	4	81	-32.961%
2026-05-07	35.8400	35.8400	35.8400	35.8400	-1.620%	1	79	-33.036%
2026-05-06	35.6400	36.4300	35.6400	36.4300	-9.152%	2	78	-34.120%
2026-05-05	40.1200	40.1500	40.0800	40.1000	-3.117%	4	77	-40.150%
2026-05-04	39.8800	41.3900	39.8800	41.3900	-25.343%	4	75	-42.015%
2026-04-28	55.4900	55.4900	55.4400	55.4400	+2.363%	2	71	-56.710%
2026-04-24	53.9800	54.1600	53.9800	54.1600	-10.108%	2	71	-55.687%
2026-04-21	60.2500	60.2500	60.2500	60.2500	+3.080%	7	57	-60.166%
2026-04-17	58.4000	58.4500	58.4000	58.4500	-15.167%	2	57	-58.939%
2026-04-16	68.9000	68.9000	68.9000	68.9000	-2.739%	1	56	-65.167%
2026-04-15	70.8400	70.8400	70.8400	70.8400	+13.435%	1	55	-66.121%
2026-04-10	62.4500	62.4500	62.4500	62.4500	-30.803%	1	56	-61.569%
2026-04-07	90.2500	90.2500	90.2500	90.2500	-21.706%	1	56	-73.407%
2026-03-30	115.2700	115.2700	115.2700	115.2700	+6.338%	1	56	-79.179%
2026-03-19	108.4000	108.4000	108.4000	108.4000	+14.709%	1	56	-77.860%
2026-03-03	94.2500	95.0500	94.2500	94.5000	+14.824%	50	56	-74.603%
2026-03-02	82.4500	82.4500	82.3000	82.3000	-2.604%	2	7	-70.838%
2026-02-26	84.5000	84.5000	84.5000	84.5000	+2.923%	1	6	-71.598%
2026-02-23	81.5000	82.1000	81.5000	82.1000	+0.122%	2	5	-70.767%
2026-02-19	82.0000	82.0000	82.0000	82.0000	+4.259%	1	3	-70.732%
2026-02-18	78.6500	78.6500	78.6500	78.6500	-3.200%	1	3	-69.485%
2026-02-17	81.2500	81.2500	81.2500	81.2500	-1.336%	1	2	-70.462%
2026-02-12	81.5000	82.3500	81.5000	82.3500	+3.585%	2	2	-70.856%
2026-02-11	72.3400	79.5000	72.3400	79.5000	-2.454%	2	2	-69.811%
2026-02-09	83.9800	83.9800	81.5000	81.5000	0.000%	2	2	-70.552%