Dark

CAT20270115P780
CAT Jan 15 2027 780.00 Put (CAT270115P00780000)
option OPRA

EOD

Jul 30, 2026

85.40-10.407%(-9.92)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	82.6500	86.8500	82.6500	85.4000	-10.407%	23	147	0.000%
2026-07-29	86.8000	95.3200	86.6000	95.3200	+24.601%	4	144	-10.407%
2026-07-28	75.0000	76.5000	75.0000	76.5000	+5.882%	10	143	+11.634%
2026-07-27	72.2500	72.2500	72.2500	72.2500	+18.481%	1	141	+18.201%
2026-07-24	59.5500	60.9800	58.2700	60.9800	+2.487%	7	140	+40.046%
2026-07-23	61.3500	61.3500	59.3500	59.5000	-7.321%	3	135	+43.529%
2026-07-21	62.1000	64.2500	62.1000	64.2000	-2.209%	17	135	+33.022%
2026-07-17	65.4000	65.6500	65.2000	65.6500	+0.845%	5	129	+30.084%
2026-07-16	60.8500	65.1000	60.8500	65.1000	+29.039%	2	128	+31.183%
2026-07-13	50.4500	50.4500	50.4500	50.4500	+2.561%	1	126	+69.277%
2026-07-10	49.1900	49.1900	49.1900	49.1900	+0.903%	1	126	+73.613%
2026-07-09	48.7500	48.7500	48.7500	48.7500	-3.561%	1	126	+75.179%
2026-07-08	54.3500	54.3500	50.5500	50.5500	-4.713%	4	126	+68.942%
2026-07-07	55.3000	56.4500	52.2500	53.0500	+14.579%	34	126	+60.980%
2026-07-06	46.3000	46.3000	46.3000	46.3000	-7.400%	8	110	+84.449%
2026-07-02	49.8500	50.0000	49.8500	50.0000	+29.467%	5	109	+70.800%
2026-07-01	35.5000	38.6200	35.5000	38.6200	+26.956%	9	109	+121.129%
2026-06-30	31.0500	31.1500	30.2500	30.4200	-13.135%	13	102	+180.736%
2026-06-29	35.0200	35.0200	35.0200	35.0200	+6.282%	1	104	+143.861%
2026-06-25	33.4700	33.9000	32.5000	32.9500	-16.793%	29	104	+159.181%
2026-06-24	39.6000	39.6000	39.6000	39.6000	+3.340%	1	106	+115.657%
2026-06-23	38.3200	38.3200	38.3200	38.3200	+11.753%	1	107	+122.860%
2026-06-22	37.1700	37.1700	34.2400	34.2900	-12.436%	7	106	+149.052%
2026-06-18	39.7900	40.5600	39.1600	39.1600	-40.846%	9	110	+118.080%
2026-06-11	65.7500	66.2000	65.7500	66.2000	+11.354%	8	110	+29.003%
2026-06-09	58.7500	59.4500	57.2500	59.4500	+6.637%	5	109	+43.650%
2026-06-04	55.7500	55.7500	55.7500	55.7500	-17.894%	1	107	+53.184%
2026-06-01	67.0000	67.9000	67.0000	67.9000	+4.462%	5	107	+25.773%
2026-05-29	64.0000	65.0000	64.0000	65.0000	+10.357%	2	105	+31.385%
2026-05-28	58.8500	58.9000	58.8500	58.9000	-1.751%	2	105	+44.992%
2026-05-27	59.6000	60.9000	59.5800	59.9500	+0.841%	13	103	+42.452%
2026-05-26	59.4500	59.4500	59.4500	59.4500	-4.575%	1	100	+43.650%
2026-05-22	60.6000	62.4000	60.6000	62.3000	-3.110%	7	97	+37.079%
2026-05-20	66.1000	66.1500	63.4000	64.3000	-4.882%	19	97	+32.815%
2026-05-18	68.0500	68.0500	67.6000	67.6000	+6.877%	2	101	+26.331%
2026-05-15	63.2000	63.2500	62.8000	63.2500	+13.657%	7	101	+35.020%
2026-05-14	57.2000	57.2000	55.6500	55.6500	-2.625%	5	96	+53.459%
2026-05-12	59.7500	59.7500	57.1500	57.1500	+3.252%	18	85	+49.431%
2026-05-11	59.3800	59.3800	55.3500	55.3500	-8.844%	5	85	+54.291%
2026-05-08	60.7200	60.7200	60.7200	60.7200	+5.380%	6	85	+40.646%
2026-05-06	58.9000	58.9000	57.6200	57.6200	-6.537%	3	85	+48.212%
2026-05-05	60.7500	61.6500	60.7500	61.6500	-1.043%	3	86	+38.524%
2026-05-01	61.2200	62.9000	61.1800	62.3000	+0.972%	21	83	+37.079%
2026-04-30	62.6000	63.1000	61.7000	61.7000	-27.198%	8	83	+38.412%
2026-04-29	84.6500	84.7500	84.1500	84.7500	+5.476%	20	81	+0.767%
2026-04-27	80.6000	80.6000	80.3500	80.3500	-1.229%	2	79	+6.285%
2026-04-24	81.3500	81.3500	81.3500	81.3500	+0.370%	1	79	+4.978%
2026-04-23	80.8000	81.0500	80.6000	81.0500	-7.845%	18	79	+5.367%
2026-04-22	85.4500	87.9500	85.4500	87.9500	+0.091%	3	87	-2.899%
2026-04-21	85.9000	87.8700	85.9000	87.8700	-0.487%	12	88	-2.811%
2026-04-20	88.8800	88.8800	88.3000	88.3000	+0.227%	2	88	-3.284%
2026-04-17	87.0000	88.1000	86.5900	88.1000	-11.145%	16	87	-3.065%
2026-04-16	100.0000	100.1000	99.1500	99.1500	+12.863%	21	71	-13.868%
2026-04-14	87.8000	87.8500	87.8000	87.8500	-3.673%	2	70	-2.789%
2026-04-10	91.2000	91.2000	91.2000	91.2000	-2.564%	2	70	-6.360%
2026-04-09	93.6000	93.6000	93.6000	93.6000	-7.783%	1	71	-8.761%
2026-04-08	106.9500	106.9500	101.4500	101.5000	-18.605%	9	70	-15.862%
2026-04-07	124.7000	124.7000	124.7000	124.7000	-1.501%	1	61	-31.516%
2026-04-02	124.7500	126.8500	124.7500	126.6000	+0.476%	6	56	-32.543%
2026-03-25	126.0000	126.0000	126.0000	126.0000	-2.665%	1	56	-32.222%
2026-03-24	128.1000	129.4500	128.1000	129.4500	-2.154%	5	55	-34.029%
2026-03-18	132.3000	132.3000	132.3000	132.3000	-10.819%	2	51	-35.450%
2026-03-12	148.3500	148.3500	148.3500	148.3500	-0.101%	1	49	-42.433%
2026-03-09	152.1000	152.1000	148.5000	148.5000	+1.227%	3	50	-42.492%
2026-03-06	144.7500	146.7000	144.7500	146.7000	+5.124%	2	55	-41.786%
2026-03-05	139.5500	139.5500	139.5500	139.5500	+7.264%	2	57	-38.803%
2026-03-03	135.8500	135.9500	129.9000	130.1000	+10.912%	12	55	-34.358%
2026-03-02	117.4300	117.4300	116.3400	117.3000	-2.857%	18	54	-27.195%
2026-02-27	120.7500	120.7500	120.7500	120.7500	+4.185%	1	44	-29.275%
2026-02-26	115.9000	115.9000	115.9000	115.9000	+1.400%	2	43	-26.316%
2026-02-23	111.7500	116.7000	111.7500	114.3000	+3.768%	24	41	-25.284%
2026-02-18	110.1500	110.1500	110.1500	110.1500	-2.952%	1	19	-22.469%
2026-02-17	111.7500	118.1000	111.7500	113.5000	+4.666%	6	18	-24.758%
2026-02-13	106.6600	108.4400	106.6600	108.4400	+1.536%	2	12	-21.247%
2026-02-11	108.1500	108.1500	106.8000	106.8000	-9.029%	3	12	-20.037%
2026-02-09	117.4000	117.4000	117.4000	117.4000	-15.448%	6	9	-27.257%
2026-02-04	145.9000	145.9000	138.8500	138.8500	0.000%	3	3	-38.495%