Dark

CAT20270115P760
CAT Jan 15 2027 760.00 Put (CAT270115P00760000)
option OPRA

EOD

Jul 30, 2026

74.90-4.342%(-3.40)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	71.7000	75.5000	71.7000	74.9000	-4.342%	25	258	0.000%
2026-07-29	83.4400	83.4400	78.3000	78.3000	+18.636%	2	262	-4.342%
2026-07-28	64.0000	69.9400	64.0000	66.0000	+4.729%	84	263	+13.485%
2026-07-27	57.4500	63.0200	57.4500	63.0200	+12.858%	2	288	+18.851%
2026-07-24	54.4000	55.8400	52.0600	55.8400	+3.888%	5	286	+34.133%
2026-07-23	53.7500	53.7500	53.7500	53.7500	-2.891%	1	286	+39.349%
2026-07-22	55.3500	55.3500	55.3500	55.3500	-2.895%	1	285	+35.321%
2026-07-21	55.1500	57.0000	55.1500	57.0000	+0.229%	5	285	+31.404%
2026-07-16	54.5900	56.8700	53.0500	56.8700	+12.837%	12	282	+31.704%
2026-07-15	51.8000	51.8000	50.4000	50.4000	+19.008%	2	272	+48.611%
2026-07-14	42.3500	42.3500	42.3500	42.3500	-9.798%	1	272	+76.860%
2026-07-13	44.6500	47.2000	44.6500	46.9500	+8.933%	16	272	+59.531%
2026-07-10	46.1500	46.1500	41.8500	43.1000	+0.349%	33	272	+73.782%
2026-07-09	42.9500	42.9500	42.9500	42.9500	-4.534%	1	263	+74.389%
2026-07-08	44.9900	44.9900	44.9900	44.9900	+11.361%	4	263	+66.481%
2026-07-02	37.2500	40.4000	37.2500	40.4000	+13.324%	31	236	+85.396%
2026-07-01	33.5500	35.6500	33.5500	35.6500	+32.626%	4	236	+110.098%
2026-06-30	28.0000	28.0000	26.3100	26.8800	-16.000%	34	236	+178.646%
2026-06-29	32.0000	32.0000	32.0000	32.0000	-10.987%	1	202	+134.063%
2026-06-26	35.9500	35.9500	35.9500	35.9500	+25.043%	1	203	+108.345%
2026-06-25	30.0000	30.0000	28.7500	28.7500	-12.614%	11	203	+160.522%
2026-06-24	32.9000	32.9000	32.9000	32.9000	+6.818%	2	201	+127.660%
2026-06-22	31.3000	31.3000	29.6500	30.8000	-12.748%	15	202	+143.182%
2026-06-18	35.8700	35.8700	35.3000	35.3000	-8.073%	7	195	+112.181%
2026-06-17	39.1100	39.1100	38.4000	38.4000	-24.853%	3	195	+95.052%
2026-06-12	51.6000	51.6000	51.1000	51.1000	-6.989%	2	195	+46.575%
2026-06-11	54.9400	54.9400	54.9400	54.9400	-14.861%	1	195	+36.331%
2026-06-10	63.2600	64.5300	63.2600	64.5300	+17.755%	2	194	+16.070%
2026-06-09	51.9000	54.8000	51.8500	54.8000	+2.718%	4	194	+36.679%
2026-06-08	53.0000	53.3500	52.7000	53.3500	-0.019%	12	194	+40.394%
2026-06-05	48.3500	53.3600	48.3500	53.3600	+17.663%	2	194	+40.367%
2026-06-04	52.3900	52.3900	45.3500	45.3500	-5.145%	5	193	+65.160%
2026-06-03	47.8100	47.8100	47.8100	47.8100	-20.383%	1	188	+56.662%
2026-06-01	59.7500	60.1500	59.7500	60.0500	+6.851%	5	187	+24.729%
2026-05-29	56.2000	56.2000	56.2000	56.2000	+5.243%	1	184	+33.274%
2026-05-27	52.9500	54.2500	52.9500	53.4000	+1.136%	16	183	+40.262%
2026-05-26	52.8000	52.8000	52.8000	52.8000	-6.466%	1	178	+41.856%
2026-05-22	53.7900	56.4500	53.7900	56.4500	-1.997%	7	177	+32.684%
2026-05-20	56.5000	57.6000	56.5000	57.6000	-4.636%	67	177	+30.035%
2026-05-18	60.1000	60.5500	60.0000	60.4000	+7.473%	16	161	+24.007%
2026-05-15	56.2000	56.2000	56.2000	56.2000	+13.489%	1	161	+33.274%
2026-05-14	50.9000	50.9000	49.5200	49.5200	-3.733%	7	162	+51.252%
2026-05-13	51.8100	51.8100	51.4400	51.4400	+0.823%	2	153	+45.607%
2026-05-12	53.2000	53.2000	50.8500	51.0200	+3.279%	25	153	+46.805%
2026-05-11	49.3500	49.4000	49.3500	49.4000	-8.721%	14	153	+51.619%
2026-05-08	52.8000	54.1200	52.8000	54.1200	+9.777%	7	153	+38.396%
2026-05-06	49.8000	49.8000	49.3000	49.3000	-7.505%	3	158	+51.927%
2026-05-05	54.7400	54.7400	53.3000	53.3000	-7.143%	2	157	+40.525%
2026-05-01	57.4000	57.4000	57.4000	57.4000	+3.891%	2	157	+30.488%
2026-04-30	60.8000	60.8000	54.6500	55.2500	-26.773%	7	157	+35.566%
2026-04-29	71.5000	77.1500	71.5000	75.4500	+3.215%	49	154	-0.729%
2026-04-24	68.9500	73.1000	68.9500	73.1000	+0.897%	6	146	+2.462%
2026-04-23	72.8500	72.8500	72.4500	72.4500	-7.115%	4	146	+3.382%
2026-04-22	77.6500	78.9000	77.6500	78.0000	-3.525%	24	147	-3.974%
2026-04-21	76.4000	80.8500	76.4000	80.8500	+1.890%	81	139	-7.359%
2026-04-20	79.5000	79.9000	79.3500	79.3500	-0.539%	9	139	-5.608%
2026-04-17	79.5000	79.7800	75.8500	79.7800	-10.107%	19	135	-6.117%
2026-04-16	90.3000	91.1000	88.7500	88.7500	+4.720%	110	135	-15.606%
2026-04-13	84.7500	84.7500	84.7500	84.7500	+2.479%	1	96	-11.622%
2026-04-10	82.7000	82.7000	82.7000	82.7000	-0.780%	3	95	-9.432%
2026-04-09	83.2000	83.3500	83.2000	83.3500	-9.205%	2	92	-10.138%
2026-04-08	91.8000	91.8000	91.8000	91.8000	-20.209%	1	93	-18.410%
2026-04-02	115.5500	116.1500	115.0500	115.0500	+4.734%	9	85	-34.898%
2026-04-01	109.4500	109.8500	109.4500	109.8500	-12.921%	2	85	-31.816%
2026-03-27	125.7500	126.1500	125.7500	126.1500	+1.244%	3	85	-40.626%
2026-03-26	124.6000	124.6000	124.6000	124.6000	+9.011%	1	84	-39.888%
2026-03-25	112.0500	114.6000	111.8500	114.3000	-13.573%	12	83	-34.471%
2026-03-19	132.2500	132.2500	132.2500	132.2500	+9.888%	1	76	-43.365%
2026-03-18	120.3500	120.3500	120.3500	120.3500	-1.514%	1	75	-37.765%
2026-03-17	122.2000	122.2000	122.2000	122.2000	-1.847%	1	74	-38.707%
2026-03-16	127.3500	127.3500	124.5000	124.5000	-10.399%	3	73	-39.839%
2026-03-06	134.6500	138.9500	134.6500	138.9500	+6.844%	4	74	-46.096%
2026-03-05	130.0500	130.0500	130.0500	130.0500	+9.139%	1	72	-42.407%
2026-03-03	119.1600	119.1600	119.1600	119.1600	+6.014%	1	71	-37.143%
2026-02-27	112.4000	112.4000	112.4000	112.4000	+6.238%	1	72	-33.363%
2026-02-26	107.0000	115.9800	105.8000	105.8000	+7.849%	18	71	-29.206%
2026-02-25	98.5200	100.4200	98.1000	98.1000	-2.775%	13	66	-23.649%
2026-02-24	100.9000	100.9000	100.9000	100.9000	-0.981%	1	66	-25.768%
2026-02-20	101.9000	101.9000	101.9000	101.9000	-3.768%	1	66	-26.497%
2026-02-19	105.8900	105.8900	105.8900	105.8900	+5.363%	4	65	-29.266%
2026-02-18	100.5000	100.5000	100.5000	100.5000	-6.337%	1	63	-25.473%
2026-02-17	107.3000	107.3000	107.3000	107.3000	+8.658%	2	62	-30.196%
2026-02-13	97.1100	98.7500	97.1100	98.7500	-2.276%	3	62	-24.152%
2026-02-12	101.0500	101.0500	101.0500	101.0500	+2.433%	1	62	-25.878%
2026-02-11	100.6000	100.6000	98.6500	98.6500	-5.598%	3	61	-24.075%
2026-02-10	103.6500	104.5000	103.6500	104.5000	-0.286%	3	58	-28.325%
2026-02-09	107.2500	107.2500	104.6500	104.8000	-7.133%	56	58	-28.531%
2026-02-06	112.9000	112.9000	112.8500	112.8500	-16.034%	3	5	-33.629%
2026-02-04	134.4000	134.4000	134.4000	134.4000	0.000%	2	2	-44.271%