Dark

CAT20280121P600
CAT Jan 21 2028 600.00 Put (CAT280121P00600000)
option OPRA

EOD

Jul 30, 2026

70.00-6.667%(-5.00)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	69.9900	70.0000	69.9900	70.0000	-6.667%	81	277	0.000%
2026-07-29	75.0000	75.0000	75.0000	75.0000	+16.913%	1	196	-6.667%
2026-07-27	64.0000	64.1500	63.9000	64.1500	+6.686%	11	196	+9.119%
2026-07-21	60.6500	60.6500	60.1300	60.1300	-1.555%	17	188	+16.414%
2026-07-20	61.0800	61.0800	61.0800	61.0800	-20.261%	10	179	+14.604%
2026-07-17	76.6000	76.6000	76.6000	76.6000	+45.905%	1	179	-8.616%
2026-07-08	52.5000	52.5000	52.5000	52.5000	0.000%	1	178	+33.333%
2026-07-07	53.0000	53.0000	52.3000	52.5000	+5.634%	4	178	+33.333%
2026-07-02	48.3500	49.7000	48.3500	49.7000	+14.516%	2	178	+40.845%
2026-07-01	43.4000	43.4000	43.4000	43.4000	+3.333%	1	178	+61.290%
2026-06-29	42.0000	42.0000	42.0000	42.0000	+8.247%	1	178	+66.667%
2026-06-25	38.8000	38.8000	38.8000	38.8000	-15.339%	1	179	+80.412%
2026-06-16	45.8300	45.8300	45.8300	45.8300	-3.108%	2	179	+52.738%
2026-06-15	47.3000	47.3000	47.3000	47.3000	-10.755%	1	181	+47.992%
2026-06-11	56.0600	56.0600	53.0000	53.0000	-9.371%	3	181	+32.075%
2026-06-10	57.1500	59.0000	57.1500	58.4800	+7.263%	3	184	+19.699%
2026-06-09	54.5200	54.5200	54.5200	54.5200	+3.848%	1	182	+28.393%
2026-06-05	52.5000	52.5000	52.5000	52.5000	+7.803%	1	181	+33.333%
2026-06-04	48.7000	48.7000	48.7000	48.7000	-9.815%	1	181	+43.737%
2026-06-01	54.0000	54.0000	54.0000	54.0000	+7.784%	1	182	+29.630%
2026-05-22	50.5000	50.5000	50.1000	50.1000	-5.561%	2	181	+39.721%
2026-05-19	53.0500	53.0500	52.6800	53.0500	+5.133%	3	181	+31.951%
2026-05-15	50.4100	50.6000	50.4100	50.4600	+9.481%	10	180	+38.724%
2026-05-14	46.0900	46.0900	46.0900	46.0900	-3.979%	4	180	+51.877%
2026-05-08	48.0000	48.0000	48.0000	48.0000	+2.236%	3	176	+45.833%
2026-05-06	46.9500	46.9500	46.9500	46.9500	-0.740%	3	176	+49.095%
2026-05-05	48.0000	48.0000	47.3000	47.3000	-5.645%	6	176	+47.992%
2026-05-04	50.1300	50.1300	50.1300	50.1300	+1.601%	1	178	+39.637%
2026-04-30	49.2500	49.4500	49.1500	49.3400	-16.373%	5	179	+41.873%
2026-04-28	57.9900	59.0000	57.9900	59.0000	+2.484%	12	174	+18.644%
2026-04-23	58.0000	58.0000	57.5700	57.5700	-7.444%	3	179	+21.591%
2026-04-21	58.6500	62.2000	58.6500	62.2000	+4.802%	2	180	+12.540%
2026-04-17	59.3500	59.3500	59.3500	59.3500	-10.752%	1	180	+17.944%
2026-04-16	66.5000	66.5000	66.5000	66.5000	+4.232%	1	180	+5.263%
2026-04-15	61.5000	66.9000	61.5000	63.8000	+5.717%	7	180	+9.718%
2026-04-14	60.3400	60.3500	60.3400	60.3500	-4.358%	2	180	+15.990%
2026-04-13	63.1000	63.1000	63.1000	63.1000	-1.097%	1	181	+10.935%
2026-04-09	65.8500	65.8900	63.3500	63.8000	-4.847%	5	180	+9.718%
2026-04-08	68.0000	70.1400	67.0500	67.0500	-15.713%	9	178	+4.400%
2026-04-07	79.5500	79.5500	79.5500	79.5500	+0.189%	1	181	-12.005%
2026-04-06	79.4000	79.4000	79.4000	79.4000	+5.867%	1	180	-11.839%
2026-04-02	75.0000	75.0000	75.0000	75.0000	-0.027%	1	179	-6.667%
2026-04-01	75.0200	75.0200	75.0200	75.0200	-9.886%	4	179	-6.692%
2026-03-31	87.2500	87.2800	83.2500	83.2500	-11.436%	13	183	-15.916%
2026-03-30	91.7900	94.0000	91.7900	94.0000	+9.787%	13	183	-25.532%
2026-03-27	80.5000	85.6200	80.5000	85.6200	+3.381%	2	181	-18.243%
2026-03-26	80.8800	82.8200	80.8800	82.8200	+5.746%	6	181	-15.479%
2026-03-25	78.3200	78.3200	78.3200	78.3200	-5.101%	4	175	-10.623%
2026-03-24	82.5300	82.5300	82.5300	82.5300	+0.954%	1	175	-15.182%
2026-03-23	81.6000	81.7500	81.6000	81.7500	-5.206%	2	175	-14.373%
2026-03-20	85.4800	86.2400	85.4800	86.2400	+0.984%	2	173	-18.831%
2026-03-19	90.7100	91.5200	85.4000	85.4000	+1.885%	21	172	-18.033%
2026-03-18	83.8200	83.8200	83.8200	83.8200	+3.100%	1	164	-16.488%
2026-03-17	83.5700	83.5700	81.3000	81.3000	-5.023%	9	163	-13.899%
2026-03-16	85.1700	85.6000	85.1700	85.6000	-0.892%	80	159	-18.224%
2026-03-12	89.3400	89.3400	86.3700	86.3700	+2.553%	2	147	-18.953%
2026-03-11	82.2500	84.2200	82.2500	84.2200	+3.337%	5	147	-16.884%
2026-03-10	79.6100	81.5000	78.3600	81.5000	-7.544%	7	144	-14.110%
2026-03-09	97.2000	97.2000	87.2000	88.1500	-5.469%	6	143	-20.590%
2026-03-06	90.2500	93.2500	89.7300	93.2500	+5.308%	4	143	-24.933%
2026-03-05	85.4300	89.5500	85.4300	88.5500	+10.274%	31	144	-20.949%
2026-03-04	77.0000	80.3000	77.0000	80.3000	-4.416%	4	159	-12.827%
2026-03-03	83.0000	86.7900	83.0000	84.0100	+9.118%	64	158	-16.677%
2026-03-02	80.0000	80.0000	76.9900	76.9900	-3.763%	3	143	-9.079%
2026-02-27	80.0000	80.0000	80.0000	80.0000	+5.332%	1	146	-12.500%
2026-02-26	77.8000	80.6000	75.9500	75.9500	+5.340%	24	147	-7.834%
2026-02-24	72.1000	72.1000	72.1000	72.1000	-3.867%	3	152	-2.913%
2026-02-23	74.2100	75.0000	74.2100	75.0000	+1.695%	3	152	-6.667%
2026-02-19	77.0000	77.0000	73.7500	73.7500	-2.961%	4	154	-5.085%
2026-02-18	76.0000	76.0000	76.0000	76.0000	+1.333%	1	155	-7.895%
2026-02-17	75.0000	76.0000	73.5000	75.0000	+4.167%	9	156	-6.667%
2026-02-13	72.4500	72.4500	70.6000	72.0000	-4.000%	4	159	-2.778%
2026-02-12	66.2500	75.0000	66.0000	75.0000	+10.538%	13	159	-6.667%
2026-02-11	64.1000	70.5000	63.0000	67.8500	-2.248%	54	154	+3.169%
2026-02-10	68.6000	69.4100	68.4000	69.4100	+0.872%	3	131	+0.850%
2026-02-09	69.2500	69.2500	68.8100	68.8100	-3.071%	2	129	+1.729%
2026-02-06	75.0000	75.0000	70.9900	70.9900	-13.002%	8	129	-1.395%
2026-02-05	78.6200	84.6500	78.6200	81.6000	+6.667%	14	126	-14.216%
2026-02-04	69.7500	80.0000	69.7500	76.5000	+6.250%	9	132	-8.497%
2026-02-03	68.8500	72.0000	68.8500	72.0000	-3.614%	6	136	-2.778%
2026-02-02	78.0000	78.0000	74.7000	74.7000	-8.344%	8	137	-6.292%
2026-01-30	78.5000	81.8500	77.0000	81.5000	+1.583%	18	133	-14.110%
2026-01-29	82.9500	84.1300	78.7000	80.2300	-6.709%	13	141	-12.751%
2026-01-28	89.5000	89.5000	86.0000	86.0000	-0.359%	3	135	-18.605%
2026-01-27	86.3100	86.3100	86.3100	86.3100	-0.736%	2	134	-18.897%
2026-01-26	86.9500	86.9500	86.9500	86.9500	-3.281%	1	132	-19.494%
2026-01-23	86.4000	90.5000	86.4000	89.9000	+8.313%	5	133	-22.136%
2026-01-22	83.0000	83.0000	83.0000	83.0000	-2.410%	1	138	-15.663%
2026-01-21	90.0000	90.0000	85.0500	85.0500	-6.074%	6	137	-17.695%
2026-01-20	86.0000	91.0000	85.5500	90.5500	+6.342%	21	138	-22.695%
2026-01-16	82.3000	86.4500	82.3000	85.1500	0.000%	15	121	-17.792%
2026-01-15	85.0000	86.5500	83.6200	85.1500	-3.785%	60	121	-17.792%
2026-01-13	88.5000	88.5000	88.5000	88.5000	-3.857%	1	71	-20.904%
2026-01-12	92.7500	92.7500	92.0500	92.0500	-8.289%	10	71	-23.954%
2026-01-08	100.3700	100.3700	100.3700	100.3700	+4.335%	1	73	-30.258%
2026-01-05	95.0000	96.4000	95.0000	96.2000	-5.686%	31	87	-27.235%
2026-01-02	102.0000	102.0000	102.0000	102.0000	-5.556%	2	87	-31.373%
2025-12-30	108.0000	108.0000	108.0000	108.0000	+1.676%	29	89	-35.185%
2025-12-24	106.2200	106.2200	106.2200	106.2200	-2.640%	1	61	-34.099%
2025-12-22	109.1000	109.1000	109.1000	109.1000	-5.435%	1	61	-35.839%
2025-12-18	115.1500	115.3700	115.1500	115.3700	+0.278%	3	61	-39.326%
2025-12-17	105.8900	118.5000	105.8900	115.0500	+8.990%	36	61	-39.157%
2025-12-16	104.1500	105.5600	104.0000	105.5600	+0.927%	3	74	-33.687%
2025-12-15	103.8000	106.5200	103.8000	104.5900	+1.347%	10	74	-33.072%
2025-12-12	100.6300	103.7500	98.5000	103.2000	+9.264%	8	75	-32.171%
2025-12-11	99.4000	99.4000	94.4500	94.4500	-3.622%	6	75	-25.887%
2025-12-10	101.0000	101.3000	98.0000	98.0000	-4.974%	7	72	-28.571%
2025-12-09	103.1300	103.1300	103.1300	103.1300	-0.837%	1	70	-32.125%
2025-12-08	101.0000	105.2500	101.0000	104.0000	+2.211%	8	70	-32.692%
2025-12-05	102.5000	103.0500	100.5000	101.7500	-0.732%	32	67	-31.204%
2025-12-04	101.3700	103.2500	100.9900	102.5000	-5.005%	75	58	-31.707%
2025-12-02	107.9000	107.9000	107.9000	107.9000	-2.529%	2	33	-35.125%
2025-11-26	110.7000	110.7000	110.7000	110.7000	-10.632%	18	13	-36.766%
2025-11-18	123.8700	123.8700	123.8700	123.8700	+8.753%	18	13	-43.489%
2025-11-11	113.9000	113.9000	113.9000	113.9000	-2.541%	1	31	-38.543%
2025-11-05	120.3100	120.3100	116.8700	116.8700	+8.828%	30	30	-40.104%
2025-10-30	107.3900	107.3900	107.3900	107.3900	0.000%	1	1	-34.817%