Dark

CAT20260821C780
CAT Aug 21 2026 780.00 Call (CAT260821C00780000)
option OPRA

EOD

Jul 30, 2026

58.25+15.621%(+7.87)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	59.6400	61.1600	58.2500	58.2500	+15.621%	5	162	0.000%
2026-07-29	60.2000	60.2000	47.0400	50.3800	-36.333%	18	164	+15.621%
2026-07-28	80.0700	80.0700	79.1300	79.1300	-14.685%	6	166	-26.387%
2026-07-27	92.7500	92.7500	92.7500	92.7500	-27.539%	3	167	-37.197%
2026-07-22	128.0000	128.0000	128.0000	128.0000	-3.067%	3	167	-54.492%
2026-07-20	132.0500	132.0500	132.0500	132.0500	+0.114%	1	167	-55.888%
2026-07-16	136.3000	136.3000	131.9000	131.9000	-6.154%	2	167	-55.838%
2026-07-15	140.5500	140.5500	140.5500	140.5500	-23.539%	1	169	-58.556%
2026-07-10	183.8200	183.8200	183.8200	183.8200	+18.091%	1	169	-68.311%
2026-07-07	164.3600	164.3600	155.6600	155.6600	-26.143%	4	168	-62.579%
2026-07-02	210.7600	210.7600	210.7600	210.7600	-12.176%	1	171	-72.362%
2026-07-01	239.9800	239.9800	239.9800	239.9800	-18.890%	3	171	-75.727%
2026-06-30	291.1800	295.8700	291.1800	295.8700	+57.470%	7	168	-80.312%
2026-06-16	187.8900	187.8900	187.8900	187.8900	+8.569%	1	168	-68.998%
2026-06-15	173.0600	173.0600	173.0600	173.0600	+11.007%	1	168	-66.341%
2026-06-12	157.5500	158.1500	155.9000	155.9000	+22.073%	7	169	-62.636%
2026-06-11	127.7100	127.7100	127.7100	127.7100	+7.681%	1	163	-54.389%
2026-06-10	132.0300	132.0300	118.2500	118.6000	-16.859%	6	163	-50.885%
2026-06-09	142.6500	142.6500	142.6500	142.6500	-7.700%	5	166	-59.166%
2026-06-05	154.5000	154.6000	154.4500	154.5500	-15.754%	14	166	-62.310%
2026-06-04	183.4500	183.4500	183.4500	183.4500	+52.152%	1	166	-68.247%
2026-06-01	119.5000	120.5700	119.3500	120.5700	-20.468%	21	166	-51.688%
2026-05-28	151.6000	151.6000	151.6000	151.6000	+0.265%	2	162	-61.577%
2026-05-26	151.2000	151.2000	151.2000	151.2000	+5.882%	1	162	-61.475%
2026-05-22	142.6500	142.8500	142.6500	142.8000	+12.308%	4	164	-59.209%
2026-05-19	119.2200	127.1500	119.2200	127.1500	+4.909%	3	164	-54.188%
2026-05-18	118.4000	121.2000	118.4000	121.2000	-17.072%	7	160	-51.939%
2026-05-15	146.1500	146.1500	146.1500	146.1500	-17.078%	4	160	-60.144%
2026-05-11	176.2500	176.2500	176.2500	176.2500	+10.814%	2	156	-66.950%
2026-05-08	159.2500	159.2500	159.0500	159.0500	-4.931%	2	154	-63.376%
2026-05-06	168.0100	171.5000	167.3000	167.3000	+3.591%	4	155	-65.182%
2026-05-05	159.2000	162.2500	159.0100	161.5000	+13.732%	29	155	-63.932%
2026-05-04	142.0000	142.0000	142.0000	142.0000	-8.174%	1	150	-58.979%
2026-05-01	154.6400	154.6400	154.6400	154.6400	+0.026%	1	150	-62.332%
2026-04-30	149.9500	154.6000	149.9500	154.6000	+61.715%	3	150	-62.322%
2026-04-29	97.7500	97.7500	95.5000	95.6000	-3.580%	5	150	-39.069%
2026-04-28	94.6600	99.2000	94.6600	99.1500	-10.044%	4	152	-41.251%
2026-04-24	110.2200	110.2200	110.2200	110.2200	+12.584%	1	152	-47.151%
2026-04-22	99.0000	99.0000	97.9000	97.9000	+3.379%	4	152	-40.501%
2026-04-21	94.8900	94.8900	94.7000	94.7000	+11.346%	4	149	-38.490%
2026-04-20	86.0500	86.0500	85.0500	85.0500	+3.795%	2	149	-31.511%
2026-04-17	78.6500	82.9400	78.5200	81.9400	+21.123%	8	149	-28.911%
2026-04-16	67.6500	67.6500	67.6500	67.6500	0.000%	10	150	-13.895%
2026-04-15	72.4000	72.5200	64.5500	67.6500	-17.024%	36	150	-13.895%
2026-04-14	86.3500	86.3500	81.5300	81.5300	+2.002%	11	129	-28.554%
2026-04-13	81.0500	81.3700	79.9300	79.9300	-4.958%	19	123	-27.124%
2026-04-10	85.9300	85.9300	84.1000	84.1000	-1.418%	4	109	-30.737%
2026-04-09	80.5000	85.3100	80.5000	85.3100	+15.284%	5	111	-31.720%
2026-04-08	73.0000	74.0000	71.5000	74.0000	+43.272%	5	111	-21.284%
2026-04-07	51.6500	51.6500	51.6500	51.6500	+8.623%	1	108	+12.778%
2026-04-06	47.5500	47.5500	47.5500	47.5500	-16.403%	1	107	+22.503%
2026-04-02	56.8800	56.8800	56.8800	56.8800	-0.385%	1	106	+2.409%
2026-04-01	57.0400	57.9500	56.3100	57.1000	+40.988%	9	106	+2.014%
2026-03-31	38.4500	40.5400	38.4500	40.5000	+20.823%	6	105	+43.827%
2026-03-30	33.5200	33.5200	33.5200	33.5200	-24.877%	1	104	+73.777%
2026-03-27	46.5000	46.7600	44.6200	44.6200	-10.149%	3	104	+30.547%
2026-03-26	46.6500	50.0000	46.6500	49.6600	-6.478%	8	103	+17.298%
2026-03-25	53.1000	53.1000	53.1000	53.1000	-0.580%	1	101	+9.699%
2026-03-24	53.1700	53.4100	53.1700	53.4100	+19.619%	2	101	+9.062%
2026-03-23	44.6500	44.6500	44.6500	44.6500	+28.415%	1	102	+30.459%
2026-03-20	34.7700	34.7700	34.7700	34.7700	-8.331%	2	102	+67.529%
2026-03-19	35.0900	37.9300	35.0900	37.9300	-15.711%	4	102	+53.572%
2026-03-17	43.8200	45.0000	43.8200	45.0000	-2.492%	4	102	+29.444%
2026-03-16	46.1500	46.1500	46.1500	46.1500	+1.473%	1	101	+26.219%
2026-03-13	45.4800	45.4800	45.4800	45.4800	-13.782%	3	100	+28.078%
2026-03-11	52.7500	52.7500	52.7500	52.7500	-5.211%	2	102	+10.427%
2026-03-10	52.0000	55.6500	52.0000	55.6500	+37.918%	2	101	+4.672%
2026-03-09	40.3500	40.3500	40.3500	40.3500	-12.283%	1	100	+44.362%
2026-03-06	45.7500	48.0000	45.7000	46.0000	-23.013%	4	101	+26.630%
2026-03-03	57.4500	59.7500	54.2400	59.7500	-13.669%	22	103	-2.510%
2026-03-02	69.2100	69.2100	69.2100	69.2100	+0.130%	5	95	-15.836%
2026-02-27	66.1000	69.1200	65.2000	69.1200	-6.632%	13	100	-15.726%
2026-02-26	72.3500	74.4500	71.6500	74.0300	-13.728%	17	89	-21.316%
2026-02-25	78.0000	85.8100	78.0000	85.8100	+2.033%	4	80	-32.117%
2026-02-24	84.4100	87.0000	84.1000	84.1000	+6.591%	7	80	-30.737%
2026-02-23	78.9000	78.9000	78.9000	78.9000	-7.676%	5	79	-26.172%
2026-02-20	85.4600	85.4600	85.4600	85.4600	-3.435%	3	79	-31.839%
2026-02-18	88.0500	88.5000	86.7000	88.5000	+1.724%	5	82	-34.181%
2026-02-17	90.7500	92.1500	82.2900	87.0000	-5.445%	12	85	-33.046%
2026-02-13	80.0000	96.2000	78.2200	92.0100	+9.994%	30	104	-36.692%
2026-02-12	98.2600	98.2600	83.3000	83.6500	-5.019%	126	104	-30.365%
2026-02-11	88.0700	88.0700	88.0700	88.0700	+29.610%	1	13	-33.859%
2026-02-09	65.3500	67.9500	65.0500	67.9500	+14.394%	12	12	-14.275%
2026-02-06	59.4000	59.4000	59.4000	59.4000	+45.232%	2	16	-1.936%
2026-02-05	40.7500	40.9000	40.7500	40.9000	-10.913%	2	16	+42.421%
2026-02-03	45.9100	45.9100	45.9100	45.9100	+45.515%	1	15	+26.879%
2026-01-29	31.5500	31.5500	31.5500	31.5500	+26.707%	1	14	+84.628%
2026-01-27	24.9000	24.9000	24.9000	24.9000	+6.638%	1	14	+133.936%
2026-01-26	21.6000	23.3500	21.2500	23.3500	-16.607%	11	14	+149.465%
2026-01-21	25.2000	28.0000	25.2000	28.0000	0.000%	2	5	+108.036%
2026-01-16	28.0000	28.0000	28.0000	28.0000	-5.756%	1	3	+108.036%
2026-01-15	29.7100	29.7100	29.7100	29.7100	+12.538%	1	3	+96.062%
2026-01-14	26.4000	26.4000	26.4000	26.4000	-5.376%	1	2	+120.644%
2026-01-13	27.9000	27.9000	27.9000	27.9000	0.000%	1	1	+108.781%