Dark

CAT20260821P800
CAT Aug 21 2026 800.00 Put (CAT260821P00800000)
option OPRA

EOD

Jul 30, 2026

38.00-24.182%(-12.12)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	38.5500	40.8800	37.1900	38.0000	-24.182%	48	1,527	0.000%
2026-07-29	38.5000	57.2100	37.2500	50.1200	+67.346%	180	1,517	-24.182%
2026-07-28	28.9700	36.0000	28.9700	29.9500	+19.561%	71	1,559	+26.878%
2026-07-27	20.1000	30.5000	20.1000	25.0500	+33.103%	42	1,556	+51.697%
2026-07-24	18.5300	19.7000	16.0500	18.8200	+5.140%	29	1,548	+101.913%
2026-07-23	20.9500	20.9500	16.5000	17.9000	-1.486%	144	1,547	+112.291%
2026-07-22	19.3500	19.3500	18.1700	18.1700	-11.495%	4	1,458	+109.136%
2026-07-21	25.3000	25.3000	20.0200	20.5300	-26.495%	18	1,457	+85.095%
2026-07-20	23.0000	28.6100	21.6800	27.9300	+11.720%	55	1,452	+36.054%
2026-07-17	36.4400	38.8500	23.3000	25.0000	-5.589%	332	1,452	+52.000%
2026-07-16	21.8500	27.2000	20.9300	26.4800	+47.521%	54	1,728	+43.505%
2026-07-15	15.5800	21.4600	15.5800	17.9500	+23.793%	42	1,730	+111.699%
2026-07-14	12.3000	15.3000	11.2400	14.5000	+0.346%	48	1,719	+162.069%
2026-07-13	14.4500	14.6800	12.9000	14.4500	+22.979%	55	1,705	+162.976%
2026-07-10	12.6000	12.6000	11.7500	11.7500	-19.905%	3	1,675	+223.404%
2026-07-09	11.6300	14.9500	11.6300	14.6700	-7.445%	19	1,672	+159.032%
2026-07-08	16.5500	18.5500	15.2900	15.8500	+1.603%	38	1,660	+139.748%
2026-07-07	15.1600	20.7500	15.1600	15.6000	+27.869%	42	1,668	+143.590%
2026-07-06	11.2500	12.2000	11.0000	12.2000	-22.540%	29	1,655	+211.475%
2026-07-02	11.0000	15.7500	10.8600	15.7500	+50.718%	36	1,653	+141.270%
2026-07-01	7.4500	10.8600	7.4500	10.4500	+100.192%	53	1,653	+263.636%
2026-06-30	6.3000	6.4500	5.1800	5.2200	-34.750%	26	1,667	+627.969%
2026-06-29	9.8700	9.8700	8.0000	8.0000	-29.204%	22	1,675	+375.000%
2026-06-26	9.5100	11.3000	8.7000	11.3000	+49.669%	59	1,654	+236.283%
2026-06-25	7.6000	8.2200	7.5000	7.5500	-32.709%	34	1,633	+403.311%
2026-06-24	10.5000	12.0500	10.0000	11.2200	+6.654%	360	1,635	+238.681%
2026-06-23	11.0600	11.5000	9.9000	10.5200	+28.293%	40	1,560	+261.217%
2026-06-22	9.0000	9.8500	7.9800	8.2000	-26.786%	412	1,547	+363.415%
2026-06-18	11.9900	12.0000	11.2000	11.2000	-26.316%	33	1,257	+239.286%
2026-06-17	14.6000	15.2000	13.6900	15.2000	+0.662%	43	1,257	+150.000%
2026-06-16	16.8500	16.8500	14.6000	15.1000	-20.818%	37	1,253	+151.656%
2026-06-15	20.3500	21.5500	18.3500	19.0700	-27.683%	671	1,244	+99.266%
2026-06-12	27.0500	27.7000	26.3700	26.3700	-16.126%	12	924	+44.103%
2026-06-11	37.3500	37.3500	31.2700	31.4400	-24.350%	18	913	+20.865%
2026-06-10	29.6000	43.9500	29.6000	41.5600	+47.115%	53	914	-8.566%
2026-06-09	24.4500	35.4500	23.4000	28.2500	+0.534%	48	909	+34.513%
2026-06-08	31.2000	31.2000	28.1000	28.1000	-9.208%	40	917	+35.231%
2026-06-05	25.8500	30.9500	25.8500	30.9500	+34.565%	13	910	+22.779%
2026-06-04	29.4500	29.6500	23.0000	23.0000	-12.647%	42	908	+65.217%
2026-06-03	25.7500	26.4500	25.7500	26.3300	-8.034%	13	919	+44.322%
2026-06-02	33.5200	33.5200	28.6300	28.6300	-28.763%	17	913	+32.728%
2026-06-01	41.6900	41.6900	39.4300	40.1900	+7.604%	34	904	-5.449%
2026-05-29	35.6500	38.6500	35.6000	37.3500	+9.627%	15	901	+1.740%
2026-05-28	35.3500	35.3500	32.4000	34.0700	+10.977%	20	888	+11.535%
2026-05-27	32.5000	32.8500	29.8500	30.7000	-7.502%	8	890	+23.779%
2026-05-26	31.3500	33.1900	31.3500	33.1900	-4.269%	54	887	+14.492%
2026-05-22	34.5500	34.6700	33.2500	34.6700	-8.763%	5	879	+9.605%
2026-05-21	39.4000	40.3500	38.0000	38.0000	0.000%	13	874	0.000%
2026-05-20	40.5000	40.5000	37.8500	38.0000	-10.525%	57	874	0.000%
2026-05-19	42.8000	42.8000	42.2900	42.4700	-1.576%	5	885	-10.525%
2026-05-18	42.1000	44.3200	42.1000	43.1500	+18.609%	16	885	-11.935%
2026-05-15	36.9300	38.2000	36.3800	36.3800	+15.455%	13	885	+4.453%
2026-05-14	32.1000	32.8500	30.1300	31.5100	-5.659%	7	882	+20.597%
2026-05-13	33.8500	33.9000	33.1000	33.4000	+4.375%	6	481	+13.772%
2026-05-12	35.7500	35.8000	31.0000	32.0000	+4.918%	635	481	+18.750%
2026-05-11	36.0000	36.4100	29.8000	30.5000	-19.419%	20	481	+24.590%
2026-05-08	34.9500	37.9900	34.9500	37.8500	-4.660%	92	476	+0.396%
2026-05-07	35.8000	39.9500	35.8000	39.7000	+22.154%	45	483	-4.282%
2026-05-06	36.6000	36.6000	32.3000	32.5000	-15.759%	46	466	+16.923%
2026-05-05	38.5800	38.5800	36.1000	38.5800	-11.106%	57	440	-1.503%
2026-05-04	42.9000	45.2600	42.9000	43.4000	+8.229%	59	425	-12.442%
2026-05-01	38.7500	43.1600	37.3500	40.1000	-0.125%	184	283	-5.237%
2026-04-30	45.6300	45.6300	39.1500	40.1500	-38.221%	335	283	-5.355%
2026-04-29	63.7200	65.1000	63.5100	64.9900	-3.289%	46	106	-41.529%
2026-04-28	67.2000	67.2000	67.2000	67.2000	+12.187%	1	61	-43.452%
2026-04-27	62.8500	62.8500	59.9000	59.9000	-1.448%	13	60	-36.561%
2026-04-24	60.9000	61.0100	60.7000	60.7800	-3.370%	13	53	-37.479%
2026-04-23	62.8000	62.9000	61.8200	62.9000	-8.841%	5	48	-39.587%
2026-04-22	64.8000	69.0000	64.8000	69.0000	-0.933%	6	44	-44.928%
2026-04-21	66.9500	69.6500	66.9500	69.6500	-1.624%	8	39	-45.441%
2026-04-20	71.4000	71.6000	70.8000	70.8000	+1.360%	12	39	-46.328%
2026-04-17	75.6000	75.6000	69.8500	69.8500	+0.837%	6	32	-45.598%
2026-04-14	69.2700	69.2700	69.2700	69.2700	-9.094%	2	36	-45.142%
2026-04-13	76.2000	76.2000	76.2000	76.2000	+3.182%	1	34	-50.131%
2026-04-10	73.8500	73.8500	73.8500	73.8500	-6.019%	2	34	-48.544%
2026-04-09	78.5500	78.5800	78.5500	78.5800	-8.840%	5	33	-51.642%
2026-04-08	86.2000	86.2000	86.2000	86.2000	-23.818%	1	30	-55.916%
2026-04-07	113.6000	113.6000	113.1500	113.1500	-3.866%	2	30	-66.416%
2026-04-02	117.3500	117.7000	117.3500	117.7000	-19.190%	2	28	-67.715%
2026-03-30	145.6500	145.6500	145.6500	145.6500	+23.380%	1	28	-73.910%
2026-03-24	117.7300	118.0500	117.7300	118.0500	-4.498%	4	28	-67.810%
2026-03-23	123.6100	123.6100	123.6100	123.6100	+31.151%	1	26	-69.258%
2026-02-25	94.1300	94.4500	94.1300	94.2500	-2.332%	5	25	-59.682%
2026-02-24	96.3500	96.7500	96.3500	96.5000	-7.078%	6	25	-60.622%
2026-02-19	103.8500	103.8500	103.8500	103.8500	+5.861%	1	22	-63.409%
2026-02-18	99.1000	99.1000	98.1000	98.1000	-5.944%	5	21	-61.264%
2026-02-17	104.3000	104.3000	104.3000	104.3000	+3.278%	3	16	-63.567%
2026-02-13	100.9900	100.9900	100.9900	100.9900	+0.438%	1	14	-62.373%
2026-02-12	100.5500	100.5500	100.5500	100.5500	+8.433%	12	14	-62.208%
2026-02-11	92.7300	92.7300	92.7300	92.7300	-17.124%	1	2	-59.021%
2026-02-09	111.8900	111.8900	111.8900	111.8900	0.000%	1	1	-66.038%