Dark

CAT20260821P760
CAT Aug 21 2026 760.00 Put (CAT260821P00760000)
option OPRA

EOD

Jul 30, 2026

22.40-32.121%(-10.60)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.6800	23.0500	20.9100	22.4000	-32.121%	24	234	0.000%
2026-07-29	22.3000	36.1800	21.9100	33.0000	+78.862%	77	236	-32.121%
2026-07-28	19.8100	20.3500	18.4500	18.4500	+30.113%	12	220	+21.409%
2026-07-27	16.1200	16.3300	14.1800	14.1800	+47.862%	8	215	+57.969%
2026-07-24	9.0500	9.5900	9.0500	9.5900	-7.965%	20	211	+133.577%
2026-07-23	11.0500	11.0500	9.5800	10.4200	-5.957%	21	209	+114.971%
2026-07-22	13.4400	13.4400	10.3000	11.0800	-10.717%	56	223	+102.166%
2026-07-21	12.8000	12.8000	11.7800	12.4100	-27.000%	8	218	+80.500%
2026-07-20	14.7900	17.0000	14.7900	17.0000	+9.184%	6	217	+31.765%
2026-07-17	22.8300	22.8300	14.2700	15.5700	-0.511%	8	212	+43.866%
2026-07-16	13.4500	16.2800	13.4500	15.6500	+56.188%	16	212	+43.131%
2026-07-15	9.3800	13.0000	9.3800	10.0200	+20.000%	28	206	+123.553%
2026-07-14	6.7400	8.3500	6.7400	8.3500	+3.727%	14	205	+168.263%
2026-07-13	8.0500	8.0500	8.0500	8.0500	+15.827%	2	203	+178.261%
2026-07-10	8.3000	8.3000	6.9500	6.9500	-14.724%	7	205	+222.302%
2026-07-09	6.8700	9.2500	6.8700	8.1500	-11.026%	19	204	+174.847%
2026-07-08	11.7200	11.7200	9.1600	9.1600	-0.973%	12	200	+144.541%
2026-07-07	9.8700	12.0600	9.2500	9.2500	+37.037%	20	196	+142.162%
2026-07-06	6.7000	6.7500	6.7000	6.7500	-29.688%	4	203	+231.852%
2026-07-02	8.0000	9.6000	8.0000	9.6000	+60.000%	5	206	+133.333%
2026-07-01	5.0000	6.0000	4.3500	6.0000	+85.185%	19	206	+273.333%
2026-06-30	3.7500	3.8500	3.2400	3.2400	-35.200%	20	205	+591.358%
2026-06-29	5.7500	5.7500	5.0000	5.0000	-25.373%	2	191	+348.000%
2026-06-26	6.1500	6.7000	6.0000	6.7000	+40.756%	5	192	+234.328%
2026-06-25	4.9500	4.9500	4.7600	4.7600	-32.482%	9	195	+370.588%
2026-06-24	6.0500	7.1700	6.0100	7.0500	+10.849%	22	196	+217.730%
2026-06-23	6.7700	6.9500	6.3600	6.3600	+23.017%	17	207	+252.201%
2026-06-22	6.5000	6.5000	5.1500	5.1700	-24.526%	31	205	+333.269%
2026-06-18	7.5500	7.5600	6.8000	6.8500	-27.513%	25	210	+227.007%
2026-06-17	8.6100	9.4500	8.4900	9.4500	-8.252%	4	210	+137.037%
2026-06-16	10.3300	10.5600	9.4800	10.3000	-19.844%	16	209	+117.476%
2026-06-15	12.6500	13.8500	12.1500	12.8500	-29.006%	46	202	+74.319%
2026-06-12	18.1000	18.1000	18.1000	18.1000	-13.397%	2	215	+23.757%
2026-06-11	25.6400	25.6400	20.9000	20.9000	-29.558%	75	213	+7.177%
2026-06-10	29.0000	29.6700	27.9100	29.6700	+23.625%	39	176	-24.503%
2026-06-09	19.2000	24.0000	19.2000	24.0000	+21.827%	3	154	-6.667%
2026-06-08	20.0000	20.1000	19.3100	19.7000	-4.229%	12	153	+13.706%
2026-06-05	17.4000	20.7000	17.4000	20.5700	+33.053%	5	150	+8.896%
2026-06-04	20.0000	20.0000	15.4300	15.4600	-14.586%	7	149	+44.890%
2026-06-03	18.2300	18.3000	17.3200	18.1000	-6.460%	35	148	+23.757%
2026-06-02	21.1000	21.1000	19.2300	19.3500	-27.745%	18	133	+15.762%
2026-06-01	27.0700	27.6900	26.5700	26.7800	+6.312%	13	133	-16.355%
2026-05-29	23.6200	25.1900	23.6200	25.1900	+10.482%	6	134	-11.076%
2026-05-28	22.8000	22.8000	22.8000	22.8000	+17.829%	1	138	-1.754%
2026-05-27	22.6500	22.6500	19.3500	19.3500	-10.829%	18	138	+15.762%
2026-05-26	22.3000	22.6500	21.4400	21.7000	-11.645%	8	140	+3.226%
2026-05-22	23.7500	24.5600	23.3100	24.5600	-5.502%	19	136	-8.795%
2026-05-21	28.2800	28.2800	25.9000	25.9900	-2.659%	19	132	-13.813%
2026-05-20	29.2000	30.2000	25.8000	26.7000	-10.010%	60	132	-16.105%
2026-05-19	31.2000	32.2800	29.6400	29.6700	-7.800%	8	91	-24.503%
2026-05-18	25.0000	32.1800	25.0000	32.1800	+22.033%	20	91	-30.392%
2026-05-15	25.0500	26.3700	24.9200	26.3700	+25.392%	12	91	-15.055%
2026-05-14	21.2500	22.4000	20.9300	21.0300	-9.158%	13	83	+6.515%
2026-05-12	26.5000	26.5000	23.0500	23.1500	+1.848%	42	80	-3.240%
2026-05-11	23.3000	23.3000	22.5000	22.7300	-11.037%	9	80	-1.452%
2026-05-08	25.5300	25.5500	25.5300	25.5500	-5.370%	2	80	-12.329%
2026-05-07	24.6700	27.0000	24.6700	27.0000	+17.391%	3	81	-17.037%
2026-05-06	23.3500	23.3500	23.0000	23.0000	-28.282%	3	83	-2.609%
2026-05-04	32.0000	32.0700	32.0000	32.0700	+10.548%	4	83	-30.153%
2026-05-01	27.2500	31.4500	27.2500	29.0100	+4.654%	48	58	-22.785%
2026-04-30	32.4300	32.4300	27.7200	27.7200	-42.904%	21	58	-19.192%
2026-04-29	45.4000	48.5500	45.4000	48.5500	-1.120%	4	61	-53.862%
2026-04-28	49.1000	49.1000	49.1000	49.1000	+14.027%	1	61	-54.379%
2026-04-27	44.3100	44.3500	42.8000	43.0600	-2.865%	13	61	-47.980%
2026-04-24	45.0000	45.0700	42.8700	44.3300	-1.379%	9	61	-49.470%
2026-04-23	43.6500	44.9500	43.3900	44.9500	-14.932%	4	59	-50.167%
2026-04-21	51.3500	52.8400	51.3500	52.8400	-0.113%	4	55	-57.608%
2026-04-20	52.4000	53.6000	52.4000	52.9000	+2.361%	9	55	-57.656%
2026-04-17	50.7200	52.8400	50.7200	51.6800	-16.645%	5	48	-56.656%
2026-04-16	62.0000	62.0000	62.0000	62.0000	+7.583%	1	47	-63.871%
2026-04-15	57.6300	57.6300	57.6300	57.6300	-1.047%	3	47	-61.131%
2026-04-09	58.2400	58.2400	58.2400	58.2400	-33.818%	3	47	-61.538%
2026-04-01	88.0000	88.0000	88.0000	88.0000	-6.482%	1	47	-74.545%
2026-03-24	93.7500	94.1000	93.7500	94.1000	-1.928%	4	46	-76.196%
2026-03-10	95.9500	95.9500	95.9500	95.9500	-12.438%	6	46	-76.655%
2026-03-05	109.5800	109.5800	109.5800	109.5800	+28.918%	10	52	-79.558%
2026-03-04	85.0000	85.0000	85.0000	85.0000	-11.227%	6	52	-73.647%
2026-03-03	98.1900	102.9100	95.7500	95.7500	+14.178%	13	59	-76.606%
2026-03-02	85.1000	85.1000	83.8600	83.8600	-3.220%	4	49	-73.289%
2026-02-27	86.6000	89.9600	86.6000	86.6500	+1.464%	9	53	-74.149%
2026-02-26	91.4500	91.9000	83.6500	85.4000	+7.965%	38	56	-73.770%
2026-02-25	77.2500	79.1000	77.2500	79.1000	+4.147%	3	26	-71.681%
2026-02-24	75.8300	75.9500	75.8300	75.9500	-1.746%	2	26	-70.507%
2026-02-18	76.9000	77.3000	76.9000	77.3000	-7.481%	3	26	-71.022%
2026-02-17	79.4500	83.5500	79.4500	83.5500	+13.211%	6	23	-73.190%
2026-02-13	84.1200	84.1200	73.8000	73.8000	+4.090%	4	18	-69.648%
2026-02-12	71.0000	71.0000	70.9000	70.9000	-5.176%	2	18	-68.406%
2026-02-11	74.7700	74.7700	74.7700	74.7700	-10.078%	1	16	-70.041%
2026-02-10	83.1500	83.1500	83.1500	83.1500	-2.635%	5	15	-73.061%
2026-02-09	85.4000	85.4000	85.4000	85.4000	0.000%	10	10	-73.770%