Dark

CAT20260821P700
CAT Aug 21 2026 700.00 Put (CAT260821P00700000)
option OPRA

EOD

Jul 30, 2026

8.35-39.928%(-5.55)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.7000	8.7200	7.7000	8.3500	-39.928%	29	268	0.000%
2026-07-29	9.0000	15.0500	9.0000	13.9000	+102.920%	87	270	-39.928%
2026-07-28	5.8800	8.2500	5.8800	6.8500	+23.423%	57	234	+21.898%
2026-07-27	4.0000	6.7300	4.0000	5.5500	+39.798%	36	250	+50.450%
2026-07-24	3.6200	3.9700	3.5800	3.9700	+1.795%	12	246	+110.327%
2026-07-23	4.0100	4.0900	3.5700	3.9000	-8.879%	10	241	+114.103%
2026-07-22	4.0000	4.2800	4.0000	4.2800	-14.400%	7	251	+95.093%
2026-07-21	5.1000	5.1000	4.6000	5.0000	-33.599%	6	251	+67.000%
2026-07-20	7.2000	7.6500	7.0400	7.5300	+5.462%	21	250	+10.890%
2026-07-17	11.9500	13.6500	6.7000	7.1400	+5.778%	21	243	+16.947%
2026-07-16	5.1700	6.7500	4.7300	6.7500	+49.667%	11	240	+23.704%
2026-07-15	3.5500	4.6500	3.5400	4.5100	+53.925%	17	239	+85.144%
2026-07-14	2.9300	2.9300	2.9300	2.9300	-9.568%	1	238	+184.983%
2026-07-13	3.1000	3.4900	2.7800	3.2400	+13.287%	9	238	+157.716%
2026-07-10	3.8500	3.8500	2.8600	2.8600	-39.149%	18	237	+191.958%
2026-07-08	4.3000	4.7900	4.3000	4.7000	+11.905%	4	238	+77.660%
2026-07-07	4.4400	5.4500	4.2000	4.2000	+44.828%	16	236	+98.810%
2026-07-06	3.2800	3.2800	2.9000	2.9000	-33.333%	4	241	+187.931%
2026-07-02	2.5500	4.3800	2.5500	4.3500	+104.225%	22	245	+91.954%
2026-07-01	1.5900	2.6800	1.5900	2.1300	+42.000%	28	245	+292.019%
2026-06-30	1.8000	1.9100	1.3400	1.5000	-33.036%	32	243	+456.667%
2026-06-29	3.0000	3.1500	2.2200	2.2400	-25.333%	70	241	+272.768%
2026-06-26	3.0900	3.0900	2.7700	3.0000	+21.951%	23	244	+178.333%
2026-06-25	2.2400	2.5000	2.2400	2.4600	-19.344%	8	242	+239.431%
2026-06-24	2.6000	3.0500	2.6000	3.0500	+8.929%	2	241	+173.770%
2026-06-23	3.3500	3.3500	2.8000	2.8000	+16.183%	46	241	+198.214%
2026-06-22	2.7500	2.8000	2.3800	2.4100	-28.060%	17	201	+246.473%
2026-06-18	3.2800	3.4500	3.2800	3.3500	-11.141%	4	188	+149.254%
2026-06-17	4.2000	4.2000	3.7700	3.7700	-23.838%	5	188	+121.485%
2026-06-16	5.0000	5.0000	4.5500	4.9500	-14.655%	16	187	+68.687%
2026-06-15	6.5000	6.5000	5.8000	5.8000	-37.835%	13	187	+43.966%
2026-06-12	9.3300	9.3300	9.3300	9.3300	-27.336%	1	188	-10.504%
2026-06-11	13.7300	13.7300	12.8400	12.8400	-17.587%	7	188	-34.969%
2026-06-10	16.0000	16.0000	14.5500	15.5800	+53.498%	14	185	-46.406%
2026-06-09	12.2000	12.2000	10.1500	10.1500	+3.571%	7	175	-17.734%
2026-06-08	9.8000	9.8000	9.8000	9.8000	-10.665%	1	175	-14.796%
2026-06-05	9.5000	10.9700	9.0400	10.9700	+39.745%	4	174	-23.883%
2026-06-04	10.4600	10.4600	7.8500	7.8500	-13.451%	13	174	+6.369%
2026-06-03	9.4600	9.4600	9.0700	9.0700	-10.198%	18	175	-7.938%
2026-06-02	12.0000	12.0000	9.9400	10.1000	-27.076%	29	180	-17.327%
2026-06-01	14.0200	14.2300	13.6500	13.8500	+8.969%	43	181	-39.711%
2026-05-29	12.5000	12.7100	12.5000	12.7100	+9.099%	2	175	-34.304%
2026-05-28	12.4300	12.4300	11.3500	11.6500	+18.274%	9	174	-28.326%
2026-05-27	11.9500	11.9500	9.8500	9.8500	-22.745%	18	174	-15.228%
2026-05-21	14.6700	14.6700	12.7500	12.7500	-12.969%	9	179	-34.510%
2026-05-20	14.5000	14.6500	14.5000	14.6500	-10.178%	6	186	-43.003%
2026-05-19	16.3100	16.3100	16.3100	16.3100	+1.747%	1	180	-48.804%
2026-05-18	13.1500	16.0300	13.1500	16.0300	+17.007%	9	180	-47.910%
2026-05-15	14.0100	15.0500	13.5700	13.7000	+15.126%	72	180	-39.051%
2026-05-14	11.4000	11.9000	11.3500	11.9000	-5.556%	8	181	-29.832%
2026-05-12	12.6000	13.3500	12.6000	12.6000	+0.398%	44	142	-33.730%
2026-05-11	12.5500	12.5600	12.5500	12.5500	-12.238%	12	142	-33.466%
2026-05-08	15.0000	15.0000	14.3000	14.3000	-3.248%	3	139	-41.608%
2026-05-07	14.7800	14.7800	14.7800	14.7800	+13.692%	1	139	-43.505%
2026-05-06	14.4000	14.4000	13.0000	13.0000	-15.584%	9	139	-35.769%
2026-05-05	16.0600	16.0600	15.2500	15.4000	-16.531%	14	133	-45.779%
2026-05-04	18.0000	19.3900	18.0000	18.4500	+9.691%	4	123	-54.743%
2026-05-01	16.0000	19.1000	15.2900	16.8200	+5.125%	33	98	-50.357%
2026-04-30	17.4200	18.2100	16.0000	16.0000	-42.549%	4	98	-47.813%
2026-04-29	28.0000	28.0500	27.8500	27.8500	-5.593%	7	96	-70.018%
2026-04-28	29.5000	29.5000	29.5000	29.5000	+13.418%	1	90	-71.695%
2026-04-27	26.7700	26.9800	25.8300	26.0100	-3.488%	24	90	-67.897%
2026-04-24	27.1600	27.2400	26.9500	26.9500	+0.748%	5	80	-69.017%
2026-04-23	28.3000	28.3000	24.5700	26.7500	-12.582%	23	80	-68.785%
2026-04-22	30.9000	31.0000	30.4500	30.6000	-4.792%	9	78	-72.712%
2026-04-21	30.2000	32.1400	29.7500	32.1400	-0.031%	15	68	-74.020%
2026-04-20	31.9000	32.8500	31.8000	32.1500	-0.155%	55	68	-74.028%
2026-04-17	32.2000	32.2000	32.2000	32.2000	-15.707%	10	36	-74.068%
2026-04-16	39.7000	39.7000	38.2000	38.2000	+21.928%	6	26	-78.141%
2026-04-14	31.3500	31.3500	31.3300	31.3300	-12.608%	5	24	-73.348%
2026-04-10	35.8400	35.8500	35.8400	35.8500	-4.578%	2	25	-76.709%
2026-04-09	37.5700	37.5700	37.5700	37.5700	-19.636%	3	24	-77.775%
2026-04-08	43.6700	46.7500	43.6700	46.7500	-24.900%	4	25	-82.139%
2026-04-06	64.5300	64.5300	62.1500	62.2500	-0.559%	5	23	-86.586%
2026-04-02	62.6500	62.7500	62.5500	62.6000	-12.276%	12	24	-86.661%
2026-03-26	67.8500	71.3600	67.8500	71.3600	+18.558%	13	24	-88.299%
2026-03-25	60.1900	60.1900	60.1900	60.1900	-7.114%	1	16	-86.127%
2026-03-24	63.8300	64.8000	63.7700	64.8000	-6.628%	6	16	-87.114%
2026-03-23	69.4000	69.4000	69.4000	69.4000	-17.528%	1	16	-87.968%
2026-03-20	84.1500	84.1500	84.1500	84.1500	+21.079%	3	15	-90.077%
2026-03-17	69.5000	69.5000	69.5000	69.5000	-3.673%	1	18	-87.986%
2026-03-16	72.1500	72.1500	72.1500	72.1500	-3.813%	1	19	-88.427%
2026-03-12	77.7700	77.7700	75.0100	75.0100	+8.553%	3	19	-88.868%
2026-03-11	68.9500	70.5000	68.9500	69.1000	-11.659%	8	20	-87.916%
2026-03-06	83.4000	83.4000	78.2200	78.2200	+9.093%	5	19	-89.325%
2026-03-03	71.7000	71.7000	71.7000	71.7000	+29.891%	1	18	-88.354%
2026-03-02	55.2000	55.2000	55.2000	55.2000	-6.361%	1	17	-84.873%
2026-02-27	58.9500	58.9500	58.9500	58.9500	+2.700%	2	16	-85.835%
2026-02-26	57.4000	57.4000	57.4000	57.4000	+10.173%	1	14	-85.453%
2026-02-24	52.1000	52.1000	52.1000	52.1000	-5.565%	1	14	-83.973%
2026-02-18	55.1700	55.1700	55.1700	55.1700	+9.879%	1	13	-84.865%
2026-02-13	55.9900	55.9900	49.6500	50.2100	+5.196%	4	11	-83.370%
2026-02-11	47.7300	47.7300	47.7300	47.7300	-14.000%	1	11	-82.506%
2026-02-09	59.4000	59.4000	55.5000	55.5000	-13.646%	4	11	-84.955%
2026-02-06	67.0600	67.0600	64.2700	64.2700	+0.737%	6	7	-87.008%
2026-02-04	61.2000	63.8000	61.2000	63.8000	-1.543%	2	2	-86.912%
2026-02-03	64.8000	64.8000	64.8000	64.8000	-36.502%	1	1	-87.114%
2026-01-23	101.8000	102.0500	101.8000	102.0500	0.000%	2	0	-91.818%