Dark

CAT20261218P740
CAT Dec 18 2026 740.00 Put (CAT261218P00740000)
option OPRA

EOD

Sep 22, 2026

30.15+8.336%(+2.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	30.1500	30.1500	30.1500	30.1500	+8.336%	2	354	0.000%
2026-09-21	27.1600	27.9900	26.5000	27.8300	-16.099%	13	354	+8.336%
2026-09-18	31.0500	33.3300	31.0500	33.1700	-6.299%	5	351	-9.105%
2026-09-17	30.9500	35.6000	30.9500	35.4000	-17.694%	54	349	-14.831%
2026-09-16	38.3000	43.0100	37.1500	43.0100	+8.748%	7	332	-29.900%
2026-09-15	39.4000	39.5500	39.4000	39.5500	-3.654%	2	332	-23.767%
2026-09-14	39.5000	41.0500	39.0000	41.0500	+39.626%	15	332	-26.553%
2026-09-11	29.5000	29.5000	29.4000	29.4000	-22.936%	2	321	+2.551%
2026-09-10	38.2000	38.2000	38.0000	38.1500	+13.881%	4	321	-20.970%
2026-09-09	32.8500	33.5000	32.8000	33.5000	+6.995%	6	320	-10.000%
2026-09-08	30.0000	31.3100	30.0000	31.3100	-6.954%	4	317	-3.705%
2026-09-04	33.5900	33.7000	33.5900	33.6500	-13.184%	8	316	-10.401%
2026-09-03	40.8000	40.8000	37.7000	38.7600	-10.568%	12	316	-22.214%
2026-09-01	43.3200	43.3400	43.3200	43.3400	+1.144%	24	317	-30.434%
2026-08-31	42.8500	42.8500	42.8500	42.8500	+9.872%	1	317	-29.638%
2026-08-28	36.5000	39.5500	36.2000	39.0000	+9.060%	25	317	-22.692%
2026-08-27	35.7600	35.7600	35.7600	35.7600	-8.706%	1	313	-15.688%
2026-08-25	39.4000	39.7000	38.8800	39.1700	-0.331%	35	312	-23.028%
2026-08-24	40.5500	40.5500	39.3000	39.3000	+12.126%	3	307	-23.282%
2026-08-21	39.0000	40.0000	35.0500	35.0500	-12.045%	12	307	-13.980%
2026-08-20	39.8500	39.8500	39.8500	39.8500	-5.457%	20	306	-24.341%
2026-08-19	41.1500	42.1500	40.5500	42.1500	+22.174%	23	286	-28.470%
2026-08-18	34.1100	34.5000	34.1100	34.5000	+6.944%	62	266	-12.609%
2026-08-14	33.0000	33.8500	32.2600	32.2600	-2.094%	6	206	-6.541%
2026-08-13	32.9500	32.9500	32.9500	32.9500	-13.358%	1	206	-8.498%
2026-08-11	38.0200	38.0300	38.0200	38.0300	-8.428%	2	206	-20.720%
2026-08-07	41.6800	41.6800	41.5300	41.5300	+9.003%	2	205	-27.402%
2026-08-06	38.2000	38.2000	38.1000	38.1000	+13.056%	2	204	-20.866%
2026-08-05	37.0500	37.0500	33.7000	33.7000	-5.734%	8	203	-10.534%
2026-08-04	35.6500	35.7700	35.6500	35.7500	-29.957%	6	200	-15.664%
2026-08-03	52.7500	52.7500	51.0400	51.0400	-23.741%	11	196	-40.929%
2026-07-29	61.2000	72.2000	61.2000	66.9300	+19.093%	24	196	-54.953%
2026-07-28	56.2000	56.2000	56.2000	56.2000	+23.246%	1	188	-46.352%
2026-07-27	45.6000	45.6000	45.6000	45.6000	+4.539%	2	187	-33.882%
2026-07-24	41.8000	43.6200	41.7000	43.6200	+8.373%	65	186	-30.880%
2026-07-23	40.2000	40.2500	40.2000	40.2500	-5.782%	2	177	-25.093%
2026-07-22	43.1000	43.1000	42.6500	42.7200	-11.000%	4	175	-29.424%
2026-07-17	55.0700	55.0700	48.0000	48.0000	+49.766%	7	175	-37.188%
2026-07-10	32.4000	32.4000	32.0500	32.0500	-9.718%	6	175	-5.928%
2026-07-08	35.5000	35.5000	35.5000	35.5000	+30.755%	2	175	-15.070%
2026-07-01	26.1500	27.1500	26.1500	27.1500	+9.124%	3	175	+11.050%
2026-06-26	24.8800	24.8800	24.8800	24.8800	-6.956%	1	175	+21.182%
2026-06-23	26.7400	26.7400	26.7400	26.7400	+16.769%	1	174	+12.752%
2026-06-22	23.5100	23.5100	22.9000	22.9000	-12.092%	11	174	+31.659%
2026-06-18	26.0500	26.0500	26.0500	26.0500	-15.285%	1	171	+15.739%
2026-06-17	30.7400	30.7500	29.5000	30.7500	-3.454%	6	171	-1.951%
2026-06-16	31.8500	31.8500	31.8500	31.8500	-8.081%	2	170	-5.338%
2026-06-15	35.5500	35.5500	34.6500	34.6500	-23.662%	13	171	-12.987%
2026-06-11	49.0500	49.0500	45.3900	45.3900	-15.710%	2	169	-33.576%
2026-06-10	54.0000	54.0000	53.5000	53.8500	+30.387%	12	169	-44.011%
2026-06-09	41.7500	41.7500	41.3000	41.3000	-4.176%	2	168	-26.998%
2026-06-08	42.7000	43.3000	42.7000	43.1000	+4.994%	13	168	-30.046%
2026-06-04	41.0500	41.0500	41.0500	41.0500	+3.531%	2	164	-26.553%
2026-06-03	40.3000	40.3000	39.6500	39.6500	-7.251%	5	164	-23.960%
2026-06-02	43.1000	43.1000	42.7500	42.7500	-12.272%	2	164	-29.474%
2026-06-01	50.1000	50.1000	48.7300	48.7300	+7.217%	10	164	-38.128%
2026-05-28	45.4500	45.4500	45.4500	45.4500	+8.214%	3	157	-33.663%
2026-05-27	41.5000	42.2500	41.0500	42.0000	-6.271%	10	155	-28.214%
2026-05-15	44.8100	44.8100	44.8100	44.8100	+13.157%	1	156	-32.716%
2026-05-11	40.2000	40.2000	39.6000	39.6000	-12.195%	2	155	-23.864%
2026-05-05	44.8700	45.1500	44.8700	45.1000	-6.042%	216	155	-33.149%
2026-05-04	50.1500	50.1500	48.0000	48.0000	+2.128%	3	53	-37.188%
2026-05-01	47.0000	47.0000	47.0000	47.0000	+0.085%	4	52	-35.851%
2026-04-30	46.9600	46.9600	46.9600	46.9600	-25.907%	2	52	-35.796%
2026-04-27	63.0200	63.3800	63.0200	63.3800	+3.596%	2	53	-52.430%
2026-04-24	60.9000	61.6500	60.6700	61.1800	-7.092%	79	53	-50.719%
2026-04-22	65.4000	65.8500	65.4000	65.8500	-5.524%	2	17	-54.214%
2026-04-21	68.2000	69.7000	68.2000	69.7000	-11.492%	9	8	-56.743%
2026-04-15	78.7500	78.7500	78.7500	78.7500	+17.960%	3	8	-61.714%
2026-04-14	66.7600	66.7600	66.7600	66.7600	-6.786%	2	8	-54.838%
2026-04-13	72.0000	72.0000	71.3500	71.6200	-33.065%	3	6	-57.903%
2026-03-11	107.0000	107.0000	107.0000	107.0000	+1.905%	1	6	-71.822%
2026-03-03	105.0000	105.0000	105.0000	105.0000	+12.084%	1	7	-71.286%
2026-02-18	93.6800	93.6800	93.6800	93.6800	+17.100%	1	8	-67.816%
2026-02-12	80.0000	80.0000	80.0000	80.0000	-6.411%	1	7	-62.313%
2026-02-11	85.4800	85.4800	85.4800	85.4800	-3.739%	1	8	-64.729%
2026-02-10	88.8000	88.8000	88.8000	88.8000	-2.664%	1	7	-66.047%
2026-02-09	91.2300	91.2300	91.2300	91.2300	-6.622%	1	6	-66.952%
2026-02-04	97.7000	97.7000	97.7000	97.7000	0.000%	5	5	-69.140%