Dark

CAT20260821P650
CAT Aug 21 2026 650.00 Put (CAT260821P00650000)
option OPRA

EOD

Jul 30, 2026

3.39-34.933%(-1.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.5700	4.5700	3.3900	3.3900	-34.933%	3	265	0.000%
2026-07-29	4.4000	6.2400	4.4000	5.2100	+89.455%	31	265	-34.933%
2026-07-28	3.4900	3.4900	2.7500	2.7500	+34.146%	14	277	+23.273%
2026-07-27	2.3400	2.5000	2.0500	2.0500	+49.635%	4	264	+65.366%
2026-07-24	1.5000	1.5000	1.3200	1.3700	-20.809%	11	262	+147.445%
2026-07-22	2.2500	2.2500	1.5800	1.7300	-19.535%	76	263	+95.954%
2026-07-21	2.0900	2.2600	2.0800	2.1500	-32.813%	16	248	+57.674%
2026-07-20	2.9700	3.2000	2.9700	3.2000	+5.960%	6	248	+5.938%
2026-07-17	4.5000	4.5000	3.0200	3.0200	+13.534%	17	243	+12.252%
2026-07-16	2.3600	2.7000	2.3600	2.6600	+33.668%	6	241	+27.444%
2026-07-15	1.9900	2.2000	1.9900	1.9900	+37.241%	28	243	+70.352%
2026-07-14	1.3700	1.4500	1.3700	1.4500	+13.281%	2	230	+133.793%
2026-07-13	1.4000	1.5100	1.2800	1.2800	-5.185%	19	229	+164.844%
2026-07-10	1.4500	1.4500	1.3500	1.3500	-9.396%	4	234	+151.111%
2026-07-09	1.3500	1.5600	1.2300	1.4900	-32.273%	70	232	+127.517%
2026-07-07	2.0500	2.4500	2.0500	2.2000	+32.530%	29	227	+54.091%
2026-07-06	1.5900	1.6600	1.5900	1.6600	-21.698%	2	215	+104.217%
2026-07-02	1.4500	2.1200	1.4500	2.1200	+46.207%	9	211	+59.906%
2026-07-01	1.0600	1.4500	1.0600	1.4500	+163.636%	2	211	+133.793%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-52.991%	1	210	+516.364%
2026-06-29	1.2000	1.2000	1.1700	1.1700	-7.874%	4	210	+189.744%
2026-06-25	1.2700	1.2700	1.2700	1.2700	-18.590%	1	212	+166.929%
2026-06-23	1.5000	1.6200	1.5000	1.5600	+13.869%	14	212	+117.308%
2026-06-22	1.2900	1.5300	1.2400	1.3700	-14.375%	14	206	+147.445%
2026-06-18	1.8500	1.9100	1.6000	1.6000	-20.000%	18	194	+111.875%
2026-06-17	2.0700	2.0700	2.0000	2.0000	-6.977%	3	194	+69.500%
2026-06-16	2.4100	2.4200	2.1500	2.1500	-29.508%	14	194	+57.674%
2026-06-15	3.4000	3.5000	2.9700	3.0500	-36.722%	20	194	+11.148%
2026-06-12	5.0000	5.0000	4.8200	4.8200	-36.662%	40	183	-29.668%
2026-06-11	7.6100	7.6100	7.6100	7.6100	-10.365%	1	179	-55.453%
2026-06-10	8.4900	8.4900	8.4900	8.4900	+41.500%	1	180	-60.071%
2026-06-09	5.0300	6.0000	5.0300	6.0000	+20.000%	6	179	-43.500%
2026-06-08	5.0000	5.0000	5.0000	5.0000	-15.254%	2	180	-32.200%
2026-06-05	5.0000	5.9000	5.0000	5.9000	+6.306%	34	180	-42.542%
2026-06-04	5.5500	5.5500	5.5500	5.5500	+9.901%	1	173	-38.919%
2026-06-03	5.0500	5.0500	5.0500	5.0500	-9.660%	1	173	-32.871%
2026-06-02	5.5900	5.5900	5.5900	5.5900	-23.946%	1	173	-39.356%
2026-06-01	7.5500	7.6800	6.6700	7.3500	+4.108%	26	173	-53.878%
2026-05-29	7.4000	7.4000	6.8500	7.0600	+13.505%	13	159	-51.983%
2026-05-28	6.1400	6.2200	6.1400	6.2200	-17.067%	4	159	-45.498%
2026-05-22	7.5000	7.5000	7.5000	7.5000	-6.600%	1	157	-54.800%
2026-05-21	7.7900	8.0300	7.7900	8.0300	-16.615%	3	154	-57.783%
2026-05-18	9.1100	9.6300	9.1100	9.6300	+25.882%	6	154	-64.798%
2026-05-15	7.6500	7.6500	7.6500	7.6500	-1.290%	1	152	-55.686%
2026-05-12	7.7500	7.7500	7.7500	7.7500	-10.920%	2	152	-56.258%
2026-05-08	8.1000	8.7000	8.1000	8.7000	+1.045%	4	152	-61.034%
2026-05-07	8.6100	8.6100	8.6100	8.6100	+7.625%	5	151	-60.627%
2026-05-06	6.1000	8.2500	6.1000	8.0000	-16.667%	4	146	-57.625%
2026-05-05	9.5500	9.6000	9.5500	9.6000	-5.325%	5	148	-64.688%
2026-05-04	10.8000	10.9500	10.1400	10.1400	-1.073%	3	144	-66.568%
2026-05-01	10.2600	11.0000	10.0700	10.2500	+1.485%	57	193	-66.927%
2026-04-30	9.5500	10.3000	9.5500	10.1000	-40.166%	8	193	-66.436%
2026-04-27	16.6400	16.8800	16.6400	16.8800	+0.476%	2	185	-79.917%
2026-04-24	16.4000	16.8000	16.4000	16.8000	+1.205%	5	185	-79.821%
2026-04-23	16.7200	16.7200	16.6000	16.6000	-13.542%	5	185	-79.578%
2026-04-22	19.2000	19.2000	19.2000	19.2000	-7.381%	1	185	-82.344%
2026-04-20	20.7300	20.7300	20.7300	20.7300	+0.778%	1	185	-83.647%
2026-04-17	20.4300	20.5700	20.4300	20.5700	-18.856%	2	184	-83.520%
2026-04-16	25.4000	26.5500	25.2500	25.3500	+28.225%	16	184	-86.627%
2026-04-14	19.7700	19.7700	19.7700	19.7700	-15.693%	2	179	-82.853%
2026-04-13	24.9000	24.9000	23.4500	23.4500	-2.979%	96	179	-85.544%
2026-04-10	24.1700	24.1700	24.1700	24.1700	-4.163%	1	94	-85.974%
2026-04-09	25.2200	25.2200	25.2200	25.2200	-19.451%	1	94	-86.558%
2026-04-08	28.9400	31.6500	28.9400	31.3100	-35.774%	28	93	-89.173%
2026-03-31	53.9800	55.4000	48.7500	48.7500	+14.008%	18	88	-93.046%
2026-03-25	42.7600	42.7600	42.7600	42.7600	-3.824%	3	80	-92.072%
2026-03-24	44.2700	44.4600	44.2700	44.4600	-25.826%	2	83	-92.375%
2026-03-20	59.9400	59.9400	59.9400	59.9400	+9.180%	5	83	-94.344%
2026-03-19	54.9000	54.9000	54.9000	54.9000	+11.813%	1	83	-93.825%
2026-03-11	48.9000	49.4000	46.8100	49.1000	+17.605%	8	82	-93.096%
2026-03-10	44.9000	44.9000	41.7500	41.7500	-25.909%	4	81	-91.880%
2026-03-09	59.5000	59.5000	56.3500	56.3500	+1.458%	2	79	-93.984%
2026-03-06	57.7700	57.7700	55.5400	55.5400	+16.071%	6	77	-93.896%
2026-03-03	46.0000	47.8500	46.0000	47.8500	+30.453%	3	76	-92.915%
2026-03-02	36.6800	36.6800	36.6800	36.6800	-9.766%	2	75	-90.758%
2026-02-27	40.4000	40.6500	40.4000	40.6500	+21.380%	3	73	-91.661%
2026-02-25	33.3100	33.4900	33.3100	33.4900	-2.928%	2	69	-89.878%
2026-02-24	34.5000	34.5000	34.5000	34.5000	-6.631%	1	69	-90.174%
2026-02-23	36.7000	36.9500	36.7000	36.9500	-7.970%	4	68	-90.825%
2026-02-19	40.2500	40.2500	40.1500	40.1500	+5.909%	3	64	-91.557%
2026-02-18	36.7000	37.9100	36.7000	37.9100	-0.759%	4	61	-91.058%
2026-02-12	31.8000	38.2000	31.8000	38.2000	+5.089%	11	57	-91.126%
2026-02-11	35.3000	36.6000	35.3000	36.3500	-4.718%	5	56	-90.674%
2026-02-10	38.1500	38.1500	38.1500	38.1500	-11.279%	3	54	-91.114%
2026-02-06	46.0700	46.0700	43.0000	43.0000	-11.230%	2	53	-92.116%
2026-02-04	48.4400	48.4400	48.4400	48.4400	+9.345%	1	53	-93.002%
2026-02-03	44.3000	44.3000	44.3000	44.3000	-10.142%	1	54	-92.348%
2026-02-02	49.3000	49.3000	49.3000	49.3000	-30.269%	1	53	-93.124%
2026-01-21	70.7000	70.7000	70.7000	70.7000	-6.519%	50	52	-95.205%
2026-01-20	75.6300	75.6300	75.6300	75.6300	+6.192%	1	2	-95.518%
2026-01-13	71.2400	71.2400	71.2200	71.2200	0.000%	2	2	-95.240%