Dark

CAT20280121P400
CAT Jan 21 2028 400.00 Put (CAT280121P00400000)
option OPRA

EOD

Jul 30, 2026

20.00+5.541%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	21.0000	21.0000	20.0000	20.0000	+5.541%	2	834	0.000%
2026-07-20	18.9500	18.9500	18.9500	18.9500	+6.461%	1	834	+5.541%
2026-07-16	17.5800	18.2000	17.5800	17.8000	+29.927%	15	833	+12.360%
2026-07-01	13.7000	13.7000	13.7000	13.7000	+8.730%	1	830	+45.985%
2026-06-26	12.9000	12.9000	12.6000	12.6000	+14.545%	2	830	+58.730%
2026-06-25	11.0000	11.0000	11.0000	11.0000	-33.615%	1	831	+81.818%
2026-06-11	16.5700	16.5700	16.5700	16.5700	-3.326%	1	831	+20.700%
2026-06-10	15.9000	17.1400	15.6000	17.1400	+13.435%	5	832	+16.686%
2026-06-09	14.5000	15.1500	14.5000	15.1100	+3.352%	5	831	+32.363%
2026-06-03	14.6200	14.6200	14.6200	14.6200	-2.533%	1	832	+36.799%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+3.520%	5	833	+33.333%
2026-05-27	14.4900	14.4900	14.4900	14.4900	+1.684%	1	835	+38.026%
2026-05-26	14.7900	16.6500	14.1500	14.2500	-3.390%	60	836	+40.351%
2026-05-20	15.0500	15.0500	14.7500	14.7500	-3.279%	2	834	+35.593%
2026-05-19	15.2000	15.2500	15.2000	15.2500	-1.613%	2	831	+31.148%
2026-05-18	15.1000	15.6500	14.7500	15.5000	+7.118%	15	831	+29.032%
2026-05-15	14.5000	14.7000	14.2000	14.4700	+4.026%	36	831	+38.217%
2026-05-14	13.8000	13.9100	13.8000	13.9100	-0.144%	2	831	+43.781%
2026-05-06	13.8000	14.0000	13.6600	13.9300	-7.503%	18	831	+43.575%
2026-05-04	14.9100	15.2800	14.9100	15.0600	+4.583%	19	831	+32.802%
2026-05-01	10.0500	14.4000	10.0500	14.4000	-8.455%	2	817	+38.889%
2026-04-30	16.7000	16.7000	15.7300	15.7300	-6.536%	12	817	+27.146%
2026-04-24	15.1300	16.8300	15.1300	16.8300	-7.017%	3	825	+18.835%
2026-04-22	17.4500	18.4100	17.4500	18.1000	+6.974%	15	822	+10.497%
2026-04-21	16.9200	16.9200	16.9200	16.9200	-1.053%	1	828	+18.203%
2026-04-20	17.1000	17.1000	17.1000	17.1000	-0.697%	4	828	+16.959%
2026-04-14	17.2200	17.2200	17.2200	17.2200	-4.914%	1	824	+16.144%
2026-04-10	18.1100	18.1100	18.1100	18.1100	-4.884%	3	823	+10.436%
2026-04-09	19.0500	19.0500	18.8500	19.0400	-3.838%	4	823	+5.042%
2026-04-08	19.8000	19.8000	19.8000	19.8000	-18.012%	1	823	+1.010%
2026-04-07	24.4400	24.4400	24.1500	24.1500	+1.471%	4	822	-17.184%
2026-04-06	24.1800	24.1800	23.8000	23.8000	+0.847%	2	822	-15.966%
2026-04-02	23.7900	23.7900	23.5800	23.6000	+4.749%	4	822	-15.254%
2026-04-01	22.7000	22.7000	22.4000	22.5300	-19.536%	10	822	-11.229%
2026-03-31	28.0000	28.0000	28.0000	28.0000	-5.245%	4	818	-28.571%
2026-03-30	28.6000	29.5500	28.6000	29.5500	+16.339%	6	820	-32.318%
2026-03-26	25.0600	25.5000	25.0600	25.4000	+6.276%	36	814	-21.260%
2026-03-25	24.5000	24.5000	23.9000	23.9000	-4.781%	4	809	-16.318%
2026-03-18	25.1000	25.1000	25.1000	25.1000	-10.036%	1	809	-20.319%
2026-03-09	27.9500	28.3500	27.8900	27.9000	-4.124%	21	809	-28.315%
2026-03-06	29.1000	29.1000	29.1000	29.1000	+3.929%	1	810	-31.271%
2026-03-05	26.4000	28.0000	26.4000	28.0000	+11.776%	5	809	-28.571%
2026-03-04	24.8000	25.0500	24.5200	25.0500	-3.654%	22	805	-20.160%
2026-03-03	26.7500	26.7500	26.0000	26.0000	+16.071%	4	805	-23.077%
2026-02-24	22.4000	22.4000	22.4000	22.4000	+2.050%	2	802	-10.714%
2026-02-23	21.9500	21.9500	21.9500	21.9500	-4.565%	10	803	-8.884%
2026-02-19	23.4900	23.4900	22.8900	23.0000	+0.877%	3	793	-13.043%
2026-02-13	22.8000	22.8000	22.8000	22.8000	-0.437%	1	793	-12.281%
2026-02-12	22.9000	22.9000	22.9000	22.9000	+10.096%	1	793	-12.664%
2026-02-10	20.8000	20.8000	20.8000	20.8000	+1.463%	4	792	-3.846%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-10.245%	1	792	-2.439%
2026-02-05	23.0000	23.0000	22.8000	22.8400	+1.511%	3	793	-12.434%
2026-02-04	22.5000	22.5000	22.5000	22.5000	+10.294%	1	792	-11.111%
2026-01-29	22.5000	22.5000	20.4000	20.4000	-11.497%	2	792	-1.961%
2026-01-28	23.7500	23.7500	23.0500	23.0500	-2.537%	2	794	-13.232%
2026-01-23	23.0900	23.6500	23.0900	23.6500	+11.294%	2	794	-15.433%
2026-01-22	22.5000	22.5000	21.2500	21.2500	-9.188%	31	792	-5.882%
2026-01-21	23.5000	24.1000	23.4000	23.4000	-2.500%	702	762	-14.530%
2026-01-20	24.0000	24.0000	24.0000	24.0000	-0.498%	4	71	-16.667%
2026-01-15	24.1300	24.1300	24.1200	24.1200	-1.350%	10	67	-17.081%
2026-01-13	24.4500	24.4500	24.4500	24.4500	-3.929%	1	73	-18.200%
2026-01-12	26.4000	26.4000	25.4500	25.4500	-13.140%	5	74	-21.415%
2026-01-02	30.1400	30.1400	29.3000	29.3000	-5.939%	7	77	-31.741%
2025-12-30	31.1500	31.1500	31.1500	31.1500	-2.534%	1	84	-35.795%
2025-12-19	32.5000	32.5000	31.9600	31.9600	-7.896%	6	85	-37.422%
2025-12-17	33.0000	34.7000	33.0000	34.7000	+13.584%	11	90	-42.363%
2025-12-15	30.5000	30.6500	30.5000	30.5500	+1.664%	17	79	-34.534%
2025-12-12	30.0500	30.0500	30.0500	30.0500	-2.435%	1	68	-33.444%
2025-12-09	30.8000	30.8000	30.8000	30.8000	+5.119%	1	67	-35.065%
2025-12-05	29.3000	29.3000	29.3000	29.3000	-3.460%	1	67	-31.741%
2025-12-03	33.6900	33.6900	30.3500	30.3500	-2.254%	11	68	-34.102%
2025-12-02	30.7500	31.0500	30.7500	31.0500	-3.120%	26	72	-35.588%
2025-12-01	32.0000	32.0500	32.0000	32.0500	+1.104%	2	73	-37.598%
2025-11-28	31.7000	31.7000	31.7000	31.7000	-8.063%	1	71	-36.909%
2025-11-25	34.4800	34.4800	34.4800	34.4800	-9.263%	1	70	-41.995%
2025-11-20	34.5500	38.0000	34.5400	38.0000	+8.571%	4	71	-47.368%
2025-11-13	33.8000	35.0000	33.8000	35.0000	-4.110%	3	67	-42.857%
2025-11-07	36.5000	36.5000	36.5000	36.5000	+10.606%	3	64	-45.205%
2025-11-06	33.0000	33.0000	33.0000	33.0000	-3.084%	1	61	-39.394%
2025-11-04	34.0500	34.0500	34.0500	34.0500	+8.095%	1	60	-41.263%
2025-11-03	31.5000	31.5000	31.5000	31.5000	-2.174%	30	29	-36.508%
2025-10-31	32.2000	32.2000	32.2000	32.2000	+3.704%	3	29	-37.888%
2025-10-30	31.7100	31.7100	31.0500	31.0500	0.000%	2	26	-35.588%
2025-10-29	30.2500	31.2500	30.2500	31.0500	-18.074%	17	24	-35.588%
2025-10-28	37.9000	37.9000	37.9000	37.9000	+6.014%	4	7	-47.230%
2025-10-03	35.7500	35.7500	35.7500	35.7500	+0.989%	1	3	-44.056%
2025-10-02	35.4000	35.4000	35.4000	35.4000	-6.867%	1	2	-43.503%
2025-09-30	38.0100	38.0100	38.0100	38.0100	0.000%	1	1	-47.382%