Dark

CAT20260821P730
CAT Aug 21 2026 730.00 Put (CAT260821P00730000)
option OPRA

EOD

Jul 30, 2026

14.00-30.175%(-6.05)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.2800	14.6000	14.0000	14.0000	-30.175%	27	491	0.000%
2026-07-29	17.0900	23.0500	17.0900	20.0500	+80.144%	168	475	-30.175%
2026-07-28	12.5000	12.5000	11.1300	11.1300	+22.983%	2	511	+25.786%
2026-07-27	9.7000	10.5500	9.0500	9.0500	+38.168%	47	509	+54.696%
2026-07-24	6.5000	6.5900	5.9000	6.5500	+0.769%	35	503	+113.740%
2026-07-23	7.0300	7.2300	6.0000	6.5000	-4.412%	86	483	+115.385%
2026-07-22	8.8800	8.8800	6.4500	6.8000	-13.924%	382	413	+105.882%
2026-07-21	8.2500	8.2500	7.9000	7.9000	-29.464%	2	140	+77.215%
2026-07-20	11.2000	11.2000	11.2000	11.2000	+19.786%	1	138	+25.000%
2026-07-17	15.5500	15.5500	9.3500	9.3500	-4.103%	6	137	+49.733%
2026-07-16	8.1000	10.7000	8.1000	9.7500	+31.935%	36	135	+43.590%
2026-07-15	7.2100	7.7000	7.2100	7.3900	+34.364%	11	117	+89.445%
2026-07-14	3.5500	5.5000	3.5500	5.5000	-14.729%	4	112	+154.545%
2026-07-13	5.0500	6.4500	5.0500	6.4500	+25.243%	3	109	+117.054%
2026-07-09	5.1500	5.1500	5.1500	5.1500	-16.260%	3	108	+171.845%
2026-07-08	6.2500	6.4600	6.1500	6.1500	-12.143%	6	110	+127.642%
2026-07-07	6.8500	7.6700	6.8500	7.0000	+48.305%	11	110	+100.000%
2026-07-06	4.7200	4.7200	4.7200	4.7200	-5.788%	3	110	+196.610%
2026-07-02	5.0100	5.0100	5.0100	5.0100	+48.225%	1	106	+179.441%
2026-07-01	3.3800	3.3800	3.3800	3.3800	+33.071%	1	106	+314.201%
2026-06-30	2.5900	2.5900	2.5400	2.5400	-42.009%	4	105	+451.181%
2026-06-26	4.3800	4.3800	4.3800	4.3800	+29.204%	1	105	+219.635%
2026-06-25	3.6500	3.6500	3.3900	3.3900	-27.872%	2	106	+312.979%
2026-06-24	4.1200	4.7000	4.1200	4.7000	+11.905%	3	106	+197.872%
2026-06-23	4.7500	4.7500	4.0300	4.2000	+31.250%	8	104	+233.333%
2026-06-22	3.8500	3.9500	3.2000	3.2000	-36.000%	16	102	+337.500%
2026-06-18	5.1600	5.1600	4.9500	5.0000	-7.919%	4	111	+180.000%
2026-06-17	5.4300	5.4300	5.4300	5.4300	-17.352%	1	111	+157.827%
2026-06-16	6.5700	6.5700	6.5700	6.5700	-24.483%	2	112	+113.090%
2026-06-15	8.7800	8.7800	8.5500	8.7000	-59.251%	35	112	+60.920%
2026-06-10	22.0000	22.0000	20.8500	21.3500	+48.264%	5	97	-34.426%
2026-06-09	14.4000	14.4000	14.4000	14.4000	+3.971%	1	94	-2.778%
2026-06-08	14.0700	14.3800	13.8500	13.8500	+10.271%	5	93	+1.083%
2026-06-05	12.5500	12.5600	12.5500	12.5600	+11.446%	4	91	+11.465%
2026-06-04	11.9500	11.9500	11.2700	11.2700	-11.677%	4	91	+24.224%
2026-06-03	13.2000	13.2000	12.5800	12.7600	-9.632%	7	90	+9.718%
2026-06-02	15.5900	15.5900	13.9700	14.1200	-27.329%	15	92	-0.850%
2026-06-01	21.5000	21.5000	19.2800	19.4300	+22.975%	16	91	-27.946%
2026-05-28	17.1000	17.1000	15.8000	15.8000	+5.404%	2	88	-11.392%
2026-05-27	16.1000	16.1000	14.9900	14.9900	-9.753%	9	88	-6.604%
2026-05-26	16.6100	16.6100	16.6100	16.6100	-7.620%	2	92	-15.713%
2026-05-22	17.4000	18.0000	17.4000	17.9800	-9.694%	12	86	-22.136%
2026-05-21	20.5500	20.7600	19.2000	19.9100	+1.169%	33	60	-29.684%
2026-05-20	20.5900	20.5900	19.3300	19.6800	-11.111%	12	60	-28.862%
2026-05-19	24.1000	24.1000	21.9700	22.1400	+0.181%	14	49	-36.766%
2026-05-18	22.1000	22.1000	22.1000	22.1000	+15.224%	2	49	-36.652%
2026-05-15	18.5800	19.7000	18.5800	19.1800	+18.395%	6	49	-27.007%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-6.897%	2	47	-13.580%
2026-05-11	17.1500	17.4000	17.1500	17.4000	-9.845%	2	49	-19.540%
2026-05-08	19.0000	19.3000	19.0000	19.3000	-8.095%	4	49	-27.461%
2026-05-07	21.0000	21.0000	21.0000	21.0000	+17.057%	1	47	-33.333%
2026-05-06	19.0500	19.0500	17.9200	17.9400	-14.368%	3	46	-21.962%
2026-05-05	20.8800	20.9500	20.8800	20.9500	-13.608%	2	46	-33.174%
2026-05-04	24.2500	24.2500	24.2500	24.2500	+10.227%	1	46	-42.268%
2026-05-01	22.0000	22.0000	22.0000	22.0000	+3.774%	6	45	-36.364%
2026-04-30	23.2500	23.2500	21.2000	21.2000	-44.575%	39	45	-33.962%
2026-04-29	38.1500	38.5000	37.8500	38.2500	+12.965%	49	71	-63.399%
2026-04-27	34.5600	34.7200	33.6200	33.8600	-2.082%	4	42	-58.653%
2026-04-24	35.2000	35.3200	34.5400	34.5800	+7.225%	4	42	-59.514%
2026-04-23	31.8400	32.2500	31.8400	32.2500	-19.051%	2	42	-56.589%
2026-04-22	39.6400	39.8400	39.6400	39.8400	-5.927%	7	42	-64.859%
2026-04-21	40.6000	42.3500	39.6300	42.3500	+1.437%	7	47	-66.942%
2026-04-20	41.1500	41.8000	41.1500	41.7500	+0.845%	3	44	-66.467%
2026-04-17	39.7300	41.6000	39.7300	41.4000	-11.197%	10	41	-66.184%
2026-04-13	46.6200	46.6200	46.6200	46.6200	+1.547%	1	40	-69.970%
2026-04-10	45.9100	45.9100	45.9100	45.9100	-38.467%	2	40	-69.506%
2026-04-02	74.6100	74.6100	74.6100	74.6100	+5.905%	1	39	-81.236%
2026-04-01	71.4600	71.5500	69.7000	70.4500	-14.915%	12	39	-80.128%
2026-03-26	82.8000	82.8000	82.8000	82.8000	+6.290%	3	34	-83.092%
2026-03-24	77.8500	78.1200	77.6800	77.9000	-10.563%	4	31	-82.028%
2026-03-16	87.1000	87.1000	87.1000	87.1000	-2.518%	1	31	-83.927%
2026-03-12	89.6500	89.6500	89.3500	89.3500	+6.942%	3	30	-84.331%
2026-03-11	83.5500	83.5500	83.5500	83.5500	+14.295%	1	27	-83.244%
2026-03-10	73.1000	73.1000	73.1000	73.1000	-21.718%	1	26	-80.848%
2026-03-06	93.3800	93.3800	93.3800	93.3800	+17.018%	5	25	-85.007%
2026-03-03	80.6000	80.6000	79.8000	79.8000	+15.652%	2	20	-82.456%
2026-03-02	69.5500	69.5500	69.0000	69.0000	+12.195%	13	19	-79.710%
2026-02-25	59.9700	61.5000	59.9700	61.5000	+0.326%	3	6	-77.236%
2026-02-11	64.5000	64.5000	61.3000	61.3000	-10.641%	4	6	-77.162%
2026-02-10	68.6500	68.6500	68.6000	68.6000	0.000%	2	2	-79.592%