Dark

CAT20260821P780
CAT Aug 21 2026 780.00 Put (CAT260821P00780000)
option OPRA

EOD

Jul 30, 2026

30.55-28.118%(-11.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	30.9000	30.9000	27.8400	30.5500	-28.118%	21	1,224	0.000%
2026-07-29	31.2000	45.6500	29.2000	42.5000	+84.783%	116	1,203	-28.118%
2026-07-28	21.9700	26.4700	21.9700	23.0000	+12.195%	24	1,210	+32.826%
2026-07-27	14.6500	23.5000	14.6500	20.5000	+57.329%	31	1,206	+49.024%
2026-07-24	12.8700	13.0300	12.8700	13.0300	-4.682%	3	1,217	+134.459%
2026-07-23	14.2500	16.5700	12.1500	13.6700	-3.392%	14	1,214	+123.482%
2026-07-22	15.3500	15.3500	14.0000	14.1500	-16.765%	10	1,203	+115.901%
2026-07-21	16.5500	17.0000	15.7100	17.0000	-22.374%	15	1,197	+79.706%
2026-07-20	17.4000	21.9000	17.4000	21.9000	+10.886%	22	1,201	+39.498%
2026-07-17	29.0000	29.1300	18.2700	19.7500	-1.594%	10	1,203	+54.684%
2026-07-16	16.3000	21.0500	16.3000	20.0700	+52.045%	46	1,200	+52.217%
2026-07-15	12.0500	17.1000	12.0500	13.2000	+13.793%	32	1,196	+131.439%
2026-07-14	8.0000	11.6000	8.0000	11.6000	+4.317%	34	1,187	+163.362%
2026-07-13	10.4700	11.6000	10.3000	11.1200	+15.233%	37	1,186	+174.730%
2026-07-10	10.1700	10.1700	9.0500	9.6500	-12.273%	9	1,181	+216.580%
2026-07-09	9.7200	11.0000	9.6300	11.0000	-6.621%	3	1,175	+177.727%
2026-07-08	13.9200	14.1700	11.7800	11.7800	+0.255%	10	1,172	+159.338%
2026-07-07	14.8800	16.0900	11.7500	11.7500	+24.735%	6	1,172	+160.000%
2026-07-06	9.4200	9.4200	9.4200	9.4200	-24.640%	1	1,170	+224.310%
2026-07-02	8.7900	12.5000	8.7900	12.5000	+61.290%	16	1,161	+144.400%
2026-07-01	5.8400	7.7500	5.8400	7.7500	+64.894%	5	1,161	+294.194%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-28.571%	1	1,161	+550.000%
2026-06-29	7.5500	7.5500	6.2000	6.5800	-16.178%	23	1,162	+364.286%
2026-06-26	7.8900	8.1500	7.1000	7.8500	+29.752%	16	1,163	+289.172%
2026-06-25	5.8500	6.7500	5.8500	6.0500	-34.453%	25	1,165	+404.959%
2026-06-24	8.7500	9.2300	7.7500	9.2300	+14.374%	16	1,167	+230.986%
2026-06-23	8.7900	9.4900	7.6500	8.0700	+20.808%	34	1,167	+278.563%
2026-06-22	7.1300	7.1300	6.5000	6.6800	-24.091%	11	1,158	+357.335%
2026-06-18	9.4800	9.7000	8.7000	8.8000	-20.218%	41	1,195	+247.159%
2026-06-17	10.9500	11.5000	10.9500	11.0300	-9.590%	5	1,195	+176.972%
2026-06-16	13.1000	13.1000	11.4700	12.2000	-24.082%	21	1,195	+150.410%
2026-06-15	17.1500	17.1500	16.0700	16.0700	-25.533%	15	1,194	+90.106%
2026-06-12	23.6500	24.1500	21.5800	21.5800	-15.736%	11	1,195	+41.566%
2026-06-11	30.9500	31.4500	25.6100	25.6100	-23.780%	718	1,194	+19.289%
2026-06-10	33.2500	36.2000	33.2500	33.6000	+45.770%	38	530	-9.077%
2026-06-09	26.3500	29.5500	22.9700	23.0500	-5.957%	11	501	+32.538%
2026-06-08	22.3000	24.5100	22.3000	24.5100	+0.657%	12	500	+24.643%
2026-06-05	21.3500	24.3500	20.8100	24.3500	+27.889%	6	499	+25.462%
2026-06-04	24.3500	24.5000	18.7900	19.0400	-12.015%	9	499	+60.452%
2026-06-03	21.3000	22.0100	21.2200	21.6400	-13.301%	12	499	+41.174%
2026-06-02	26.7000	28.3500	24.4100	24.9600	-23.576%	15	500	+22.396%
2026-06-01	33.0500	34.2500	32.4400	32.6600	+4.881%	23	498	-6.461%
2026-05-29	29.3200	31.1400	29.3200	31.1400	+10.152%	4	503	-1.895%
2026-05-28	26.8500	28.2700	25.9500	28.2700	+11.081%	12	500	+8.065%
2026-05-27	27.3500	27.3500	24.5100	25.4500	-3.305%	12	501	+20.039%
2026-05-26	27.4000	27.8500	26.1400	26.3200	-9.398%	74	504	+16.071%
2026-05-22	30.6000	30.6000	27.8600	29.0500	-7.631%	8	487	+5.164%
2026-05-21	34.3500	34.3500	31.4000	31.4500	-2.962%	65	481	-2.862%
2026-05-20	35.5200	35.5200	31.6200	32.4100	-9.444%	14	481	-5.739%
2026-05-19	38.0500	38.3800	35.1000	35.7900	-3.919%	17	468	-14.641%
2026-05-18	35.6000	37.2500	35.6000	37.2500	+19.775%	13	468	-17.987%
2026-05-15	31.5000	31.7300	30.5500	31.1000	+18.431%	47	468	-1.768%
2026-05-14	25.9000	26.2600	25.7500	26.2600	-5.164%	6	472	+16.337%
2026-05-12	27.3500	27.9000	27.3500	27.6900	+1.058%	8	478	+10.329%
2026-05-11	32.9500	32.9500	26.9700	27.4000	-13.016%	16	478	+11.496%
2026-05-08	30.0000	32.3000	30.0000	31.5000	+13.718%	122	476	-3.016%
2026-05-06	26.8000	30.3000	26.8000	27.7000	-15.677%	24	444	+10.289%
2026-05-05	32.8600	33.1000	31.6500	32.8500	-11.694%	29	449	-7.002%
2026-05-04	36.2500	39.3000	36.1200	37.2000	+7.359%	71	430	-17.876%
2026-05-01	32.0500	36.5500	32.0500	34.6500	+1.613%	157	252	-11.833%
2026-04-30	36.8000	37.5000	32.9500	34.1000	-35.902%	352	252	-10.411%
2026-04-24	52.5900	53.2000	51.5600	53.2000	+10.833%	5	60	-42.575%
2026-04-23	54.5000	54.5000	48.0000	48.0000	-19.665%	6	59	-36.354%
2026-04-21	58.2500	59.7500	55.0800	59.7500	-3.395%	8	57	-48.870%
2026-04-20	61.2000	62.0500	60.9000	61.8500	+2.963%	11	57	-50.606%
2026-04-17	65.7000	65.8800	60.0700	60.0700	-19.477%	9	51	-49.143%
2026-04-16	74.6000	74.6000	74.6000	74.6000	+11.210%	1	46	-59.048%
2026-04-15	67.0800	67.0800	67.0800	67.0800	+8.896%	3	46	-54.457%
2026-04-14	61.6000	61.6000	61.6000	61.6000	-4.496%	1	46	-50.406%
2026-04-10	64.6500	64.6500	64.5000	64.5000	-7.274%	3	46	-52.636%
2026-04-09	70.0000	70.0000	69.5600	69.5600	-33.148%	6	45	-56.081%
2026-04-02	104.0500	104.4500	104.0500	104.0500	-11.770%	23	35	-70.639%
2026-03-27	117.9300	117.9300	117.9300	117.9300	+15.054%	1	35	-74.095%
2026-03-25	102.5000	102.5000	102.5000	102.5000	-2.567%	1	35	-70.195%
2026-03-24	104.8900	105.2000	104.8900	105.2000	-21.139%	2	34	-70.960%
2026-03-09	133.4000	133.4000	133.4000	133.4000	+45.824%	1	34	-77.099%
2026-03-02	95.9500	95.9500	91.4800	91.4800	-6.414%	9	34	-66.605%
2026-02-27	97.7500	97.7500	97.7500	97.7500	+2.657%	1	40	-68.747%
2026-02-26	100.2000	100.2000	94.9500	95.2200	+13.900%	28	39	-67.916%
2026-02-25	84.2200	84.6000	83.6000	83.6000	-1.935%	3	34	-63.457%
2026-02-24	85.0000	85.2500	84.9500	85.2500	-6.932%	12	34	-64.164%
2026-02-23	91.5000	91.6000	91.5000	91.6000	+2.633%	6	31	-66.648%
2026-02-20	91.3500	91.3500	89.2500	89.2500	-6.837%	7	31	-65.770%
2026-02-19	95.8000	95.8000	95.8000	95.8000	+8.494%	2	24	-68.111%
2026-02-18	88.3000	88.3000	88.3000	88.3000	-5.561%	4	23	-65.402%
2026-02-17	93.5000	93.5000	93.5000	93.5000	+10.900%	3	20	-67.326%
2026-02-13	84.2500	84.3100	84.2500	84.3100	-6.114%	3	14	-63.765%
2026-02-12	89.8000	89.8000	89.8000	89.8000	+5.896%	12	14	-65.980%
2026-02-11	84.5000	84.8000	84.5000	84.8000	-23.154%	2	2	-63.974%
2026-02-03	110.0500	110.3500	110.0500	110.3500	0.000%	2	1	-72.315%