Dark

CAT20260821P600
CAT Aug 21 2026 600.00 Put (CAT260821P00600000)
option OPRA

EOD

Jul 30, 2026

0.9600-46.961%(-0.8500)475

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9000	1.3000	0.6700	0.9600	-46.961%	475	2,816	0.000%
2026-07-29	1.4200	1.9500	1.1500	1.8100	+81.000%	6,579	2,933	-46.961%
2026-07-28	0.7000	1.1600	0.5200	1.0000	+61.290%	174	5,594	-4.000%
2026-07-27	0.4400	0.9600	0.4400	0.6200	+37.778%	140	5,681	+54.839%
2026-07-24	0.5000	0.5300	0.4500	0.4500	-19.643%	94	5,730	+113.333%
2026-07-23	0.6600	0.7800	0.4000	0.5600	-15.152%	158	5,824	+71.429%
2026-07-22	0.7000	0.9200	0.3200	0.6600	-18.519%	20	5,940	+45.455%
2026-07-21	1.2200	1.2200	0.6600	0.8100	-31.933%	36	5,956	+18.519%
2026-07-20	1.0700	1.2500	1.0700	1.1900	+10.185%	42	5,968	-19.328%
2026-07-17	1.6700	2.1000	0.9000	1.0800	+8.000%	257	6,004	-11.111%
2026-07-16	0.7900	1.0800	0.6800	1.0000	+33.333%	333	6,248	-4.000%
2026-07-15	0.5700	0.8500	0.5500	0.7500	+31.579%	60	6,397	+28.000%
2026-07-14	0.5000	0.5700	0.3300	0.5700	+5.556%	145	6,419	+68.421%
2026-07-13	0.7500	0.7500	0.3900	0.5400	+8.000%	62	6,545	+77.778%
2026-07-10	0.5500	0.6200	0.5000	0.5000	-28.571%	26	6,525	+92.000%
2026-07-09	0.6500	0.7000	0.5900	0.7000	-17.647%	22	6,541	+37.143%
2026-07-08	0.1400	0.9900	0.1400	0.8500	-15.000%	147	6,551	+12.941%
2026-07-07	0.9500	1.1500	0.7700	1.0000	+42.857%	141	6,694	-4.000%
2026-07-06	0.1300	0.9100	0.1300	0.7000	-31.373%	117	6,709	+37.143%
2026-07-02	0.7500	1.1600	0.6300	1.0200	+70.000%	142	6,814	-5.882%
2026-07-01	0.2200	0.6900	0.2200	0.6000	+106.897%	121	6,814	+60.000%
2026-06-30	0.1000	0.5200	0.1000	0.2900	-42.000%	169	6,829	+231.034%
2026-06-29	0.5400	0.6400	0.4000	0.5000	-1.961%	120	6,958	+92.000%
2026-06-26	0.8300	1.0000	0.5000	0.5100	-19.048%	81	7,076	+88.235%
2026-06-25	0.5000	0.7500	0.5000	0.6300	-4.545%	236	7,090	+52.381%
2026-06-24	0.7200	0.8100	0.5200	0.6600	-9.589%	89	7,315	+45.455%
2026-06-23	0.8000	1.0000	0.6000	0.7300	+5.797%	64	7,393	+31.507%
2026-06-22	0.8000	0.8000	0.6500	0.6900	-18.824%	152	7,403	+39.130%
2026-06-18	1.0000	1.0300	0.8500	0.8500	-22.727%	34	7,332	+12.941%
2026-06-17	1.4000	1.4000	1.0500	1.1000	-12.000%	20	7,332	-12.727%
2026-06-16	1.3600	1.3700	0.9200	1.2500	-19.872%	79	7,334	-23.200%
2026-06-15	2.0000	2.0000	1.3000	1.5600	-39.300%	284	7,412	-38.462%
2026-06-12	3.0500	3.1100	2.5000	2.5700	-21.407%	34	7,636	-62.646%
2026-06-11	3.7000	4.1500	3.2700	3.2700	-30.128%	44	7,620	-70.642%
2026-06-10	3.1400	4.9500	3.1400	4.6800	+54.455%	111	7,607	-79.487%
2026-06-09	2.2500	3.7900	2.2500	3.0300	+3.061%	112	7,640	-68.317%
2026-06-08	2.9100	3.0500	2.6000	2.9400	-8.125%	103	7,599	-67.347%
2026-06-05	2.6000	3.2000	2.6000	3.2000	+30.612%	354	7,554	-70.000%
2026-06-04	3.3000	3.3000	2.4000	2.4500	-7.197%	169	7,439	-60.816%
2026-06-03	3.1500	3.1500	2.6400	2.6400	-17.500%	59	7,330	-63.636%
2026-06-02	3.6500	3.7500	2.8600	3.2000	-13.978%	85	7,323	-70.000%
2026-06-01	4.0000	4.0700	3.6500	3.7200	+3.047%	73	7,305	-74.194%
2026-05-29	3.6400	3.8600	3.5800	3.6100	-1.635%	11	7,297	-73.407%
2026-05-28	3.3000	4.1000	3.3000	3.6700	+4.857%	134	7,292	-73.842%
2026-05-27	3.6500	3.8000	3.4000	3.5000	-5.660%	39	7,214	-72.571%
2026-05-26	5.3400	5.3400	3.5500	3.7100	-10.602%	127	7,190	-74.124%
2026-05-22	4.0000	4.5000	3.9500	4.1500	-14.433%	47	7,149	-76.867%
2026-05-21	4.6500	4.8500	4.3100	4.8500	+12.529%	21	7,141	-80.206%
2026-05-20	4.7000	4.8500	4.2500	4.3100	-18.679%	50	7,141	-77.726%
2026-05-19	5.0000	5.4000	4.9500	5.3000	+8.163%	111	7,147	-81.887%
2026-05-18	4.4000	5.4000	4.3000	4.9000	+3.158%	132	7,147	-80.408%
2026-05-15	4.4000	4.8500	4.4000	4.7500	+15.854%	76	7,147	-79.789%
2026-05-14	4.0000	4.5500	4.0000	4.1000	-7.865%	94	7,131	-76.585%
2026-05-13	4.3500	4.4500	3.9200	4.4500	+1.136%	143	7,032	-78.427%
2026-05-12	4.5500	4.9000	4.2000	4.4000	0.000%	111	7,032	-78.182%
2026-05-11	4.8500	5.2000	4.0000	4.4000	-13.725%	294	7,032	-78.182%
2026-05-08	4.8500	5.3500	4.8500	5.1000	-8.108%	55	6,884	-81.176%
2026-05-07	5.0000	6.1500	4.9000	5.5500	+11.000%	319	6,840	-82.703%
2026-05-06	5.3000	5.7000	4.9400	5.0000	-13.793%	567	6,624	-80.800%
2026-05-05	5.5000	6.0000	5.3000	5.8000	-7.496%	659	6,120	-83.448%
2026-05-04	6.2000	6.6000	5.8800	6.2700	+4.500%	234	5,572	-84.689%
2026-05-01	4.9500	7.2000	4.9500	6.0000	+11.111%	7,083	535	-84.000%
2026-04-30	6.0000	6.0000	5.3000	5.4000	-46.746%	30	535	-82.222%
2026-04-29	10.1400	10.1400	10.1400	10.1400	+4.860%	1	528	-90.533%
2026-04-28	10.8500	10.9000	9.6700	9.6700	+0.207%	8	527	-90.072%
2026-04-27	9.1400	10.0900	9.1400	9.6500	-4.738%	18	526	-90.052%
2026-04-23	10.0000	10.4000	9.9500	10.1300	-15.088%	10	522	-90.523%
2026-04-22	11.0000	11.9300	11.0000	11.9300	-5.393%	7	520	-91.953%
2026-04-21	11.8500	12.6100	11.8500	12.6100	+2.105%	9	519	-92.387%
2026-04-20	12.5000	12.5000	12.2500	12.3500	-0.403%	5	519	-92.227%
2026-04-17	12.9700	12.9700	12.4000	12.4000	-18.421%	13	520	-92.258%
2026-04-16	15.9200	16.0000	15.0000	15.2000	-7.879%	10	533	-93.684%
2026-04-15	13.5000	16.5000	13.5000	16.5000	+28.405%	14	528	-94.182%
2026-04-14	14.2100	14.2100	12.4500	12.8500	-16.177%	6	516	-92.529%
2026-04-13	15.6800	16.0300	15.3300	15.3300	-1.541%	34	516	-93.738%
2026-04-10	15.6000	15.6000	15.5500	15.5700	-3.711%	30	513	-93.834%
2026-04-09	17.1000	17.3500	16.1700	16.1700	-8.901%	29	503	-94.063%
2026-04-08	20.9000	20.9000	17.7500	17.7500	-36.607%	123	500	-94.592%
2026-04-07	27.0000	29.2000	27.0000	28.0000	-0.356%	23	490	-96.571%
2026-04-06	28.0000	28.2500	27.8000	28.1000	-0.355%	23	476	-96.584%
2026-04-02	30.0000	30.0000	28.2000	28.2000	+9.387%	60	440	-96.596%
2026-04-01	28.4000	28.4000	25.6900	25.7800	-24.840%	30	440	-96.276%
2026-03-31	35.4500	35.4500	34.3000	34.3000	-10.909%	2	437	-97.201%
2026-03-30	38.5000	38.5000	38.5000	38.5000	+11.919%	2	436	-97.506%
2026-03-27	34.4000	34.4000	34.4000	34.4000	+4.369%	1	434	-97.209%
2026-03-23	30.7400	33.1500	29.6200	32.9600	-17.186%	422	434	-97.087%
2026-03-20	37.5800	39.8000	37.5800	39.8000	+13.293%	201	331	-97.588%
2026-03-19	40.0400	40.3700	34.9000	35.1300	+9.133%	166	335	-97.267%
2026-03-18	30.6600	32.1900	30.6600	32.1900	+2.353%	256	321	-97.018%
2026-03-17	32.1000	32.1000	30.4300	31.4500	-7.690%	342	202	-96.948%
2026-03-16	34.0700	34.0700	34.0700	34.0700	-10.460%	10	77	-97.182%
2026-03-13	37.6000	38.0500	37.2500	38.0500	+14.093%	5	67	-97.477%
2026-03-11	32.9000	33.3500	32.9000	33.3500	-2.485%	5	67	-97.121%
2026-03-09	43.6200	43.6200	34.2000	34.2000	-12.308%	16	67	-97.193%
2026-03-06	38.0300	39.0000	38.0300	39.0000	+15.487%	13	63	-97.538%
2026-03-05	33.7700	33.7700	33.7700	33.7700	+29.635%	1	64	-97.157%
2026-03-04	26.0500	26.0500	26.0500	26.0500	-2.980%	10	64	-96.315%
2026-02-27	26.8500	26.8500	26.8500	26.8500	+10.950%	2	64	-96.425%
2026-02-26	25.3000	26.3000	24.2000	24.2000	-2.222%	26	64	-96.033%
2026-02-23	24.6000	24.7500	24.2500	24.7500	+2.825%	8	64	-96.121%
2026-02-20	24.0700	24.0700	24.0700	24.0700	+3.527%	1	59	-96.012%
2026-02-18	23.6000	23.6000	23.2500	23.2500	-5.102%	10	59	-95.871%
2026-02-17	24.5000	24.5000	24.5000	24.5000	+9.964%	10	49	-96.082%
2026-02-11	21.7500	23.6800	21.7500	22.2800	-15.925%	4	39	-95.691%
2026-02-09	26.5000	26.5000	26.5000	26.5000	-4.676%	2	36	-96.377%
2026-02-06	29.5000	29.5000	27.8000	27.8000	-27.905%	10	34	-96.547%
2026-02-05	38.5600	38.5600	38.5600	38.5600	+18.646%	1	29	-97.510%
2026-02-02	32.5000	32.5000	32.5000	32.5000	-8.192%	3	29	-97.046%
2026-01-30	35.4000	35.4000	35.4000	35.4000	-6.225%	1	26	-97.288%
2026-01-29	41.0000	41.0000	37.7500	37.7500	-15.397%	14	25	-97.457%
2026-01-15	44.0000	44.6200	44.0000	44.6200	-6.945%	2	12	-97.848%
2026-01-13	47.9500	47.9500	47.9500	47.9500	-7.253%	1	11	-97.998%
2026-01-12	52.6000	52.6000	51.7000	51.7000	-8.657%	2	11	-98.143%
2026-01-09	56.2000	56.6000	56.2000	56.6000	-5.034%	7	9	-98.304%
2026-01-07	59.6000	59.6000	59.6000	59.6000	+9.198%	4	7	-98.389%
2026-01-06	54.5800	54.5800	54.5800	54.5800	-2.536%	1	3	-98.241%
2026-01-05	56.0000	56.0000	56.0000	56.0000	-10.970%	1	2	-98.286%
2026-01-02	62.9900	62.9900	62.9000	62.9000	0.000%	3	2	-98.474%