Dark

CAT20260821C800
CAT Aug 21 2026 800.00 Call (CAT260821C00800000)
option OPRA

EOD

Jul 30, 2026

56.00+57.303%(+20.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	49.9900	56.0000	49.9900	56.0000	+57.303%	9	448	0.000%
2026-07-29	44.3500	44.3500	35.6000	35.6000	-48.902%	34	451	+57.303%
2026-07-28	70.0300	70.0300	69.6700	69.6700	-40.351%	11	448	-19.621%
2026-07-24	113.3100	116.8000	113.3100	116.8000	+5.064%	12	439	-52.055%
2026-07-21	111.1800	111.1800	110.7800	111.1700	+12.021%	4	442	-49.627%
2026-07-20	103.0700	103.0700	99.2400	99.2400	-10.876%	6	442	-43.571%
2026-07-17	79.6500	111.3500	79.6500	111.3500	-5.723%	9	441	-49.708%
2026-07-15	118.2700	118.2700	118.1100	118.1100	-20.518%	2	441	-52.587%
2026-07-14	148.6500	148.7000	148.5000	148.6000	-6.388%	4	441	-62.315%
2026-07-08	157.9700	158.7400	157.9700	158.7400	+2.413%	10	440	-64.722%
2026-07-07	142.8500	155.0000	140.0000	155.0000	-17.671%	9	450	-63.871%
2026-07-02	188.2700	188.2700	188.2700	188.2700	-7.302%	1	450	-70.255%
2026-07-01	236.9500	236.9500	203.1000	203.1000	-26.816%	22	450	-72.427%
2026-06-30	274.8300	277.5200	274.8300	277.5200	+14.347%	18	467	-79.821%
2026-06-29	245.7500	245.7500	242.7000	242.7000	-6.654%	2	469	-76.926%
2026-06-25	260.0000	260.0000	260.0000	260.0000	+25.120%	2	469	-78.462%
2026-06-24	214.0000	214.9000	207.8000	207.8000	-0.014%	3	469	-73.051%
2026-06-23	197.5500	207.8300	197.5500	207.8300	-9.312%	4	471	-73.055%
2026-06-22	230.6200	230.6200	229.0000	229.1700	+12.537%	9	472	-75.564%
2026-06-18	203.6400	203.6400	203.6400	203.6400	+7.162%	8	471	-72.500%
2026-06-17	190.0300	190.0300	190.0300	190.0300	+8.993%	5	471	-70.531%
2026-06-16	170.0000	178.7600	170.0000	174.3500	+8.346%	24	471	-67.881%
2026-06-15	160.9200	160.9200	160.9200	160.9200	+13.324%	1	457	-65.200%
2026-06-12	142.0000	142.0000	142.0000	142.0000	+14.562%	4	458	-60.563%
2026-06-11	123.9500	123.9500	123.9500	123.9500	-16.137%	2	458	-54.820%
2026-06-09	151.0000	154.0000	123.3900	147.8000	+5.609%	16	458	-62.111%
2026-06-05	147.2500	147.2500	139.9500	139.9500	-12.531%	10	453	-59.986%
2026-06-03	160.0000	160.0000	160.0000	160.0000	+45.999%	1	453	-65.000%
2026-06-01	103.0000	109.5900	103.0000	109.5900	-3.146%	2	453	-48.900%
2026-05-29	120.0000	120.0000	113.1500	113.1500	-12.287%	4	454	-50.508%
2026-05-28	129.0000	129.0000	129.0000	129.0000	+2.259%	1	455	-56.589%
2026-05-22	126.1500	126.1500	126.1500	126.1500	+5.822%	1	455	-55.608%
2026-05-20	119.2100	119.2100	119.2100	119.2100	+15.839%	5	455	-53.024%
2026-05-19	107.4200	107.4200	102.9100	102.9100	-6.275%	2	463	-45.584%
2026-05-18	115.6000	115.6000	109.8000	109.8000	-15.603%	5	463	-48.998%
2026-05-15	130.0000	134.3200	128.3000	130.1000	-11.370%	350	463	-56.956%
2026-05-14	146.7900	146.7900	146.7900	146.7900	+1.234%	1	119	-61.850%
2026-05-13	142.3600	145.0000	142.3600	145.0000	+4.212%	4	118	-61.379%
2026-05-12	139.1400	139.1400	139.1400	139.1400	-1.876%	5	118	-59.753%
2026-05-08	149.0700	149.0700	141.8000	141.8000	+3.315%	7	118	-60.508%
2026-05-07	143.0000	143.0000	137.2500	137.2500	-17.864%	2	119	-59.199%
2026-05-06	154.4200	167.1000	154.4200	167.1000	+15.632%	3	119	-66.487%
2026-05-05	137.0000	144.5100	137.0000	144.5100	+12.898%	3	122	-61.248%
2026-05-04	132.5300	132.5300	125.0000	128.0000	-7.914%	20	124	-56.250%
2026-05-01	141.8000	145.0000	135.8000	139.0000	-0.962%	13	136	-59.712%
2026-04-30	120.0000	140.3500	120.0000	140.3500	+68.285%	8	136	-60.100%
2026-04-29	88.2400	88.2400	83.4000	83.4000	-5.335%	19	138	-32.854%
2026-04-28	83.0000	88.1000	83.0000	88.1000	-5.624%	2	132	-36.436%
2026-04-27	93.5000	93.8500	93.3500	93.3500	-6.650%	4	132	-40.011%
2026-04-24	104.8300	104.8300	98.5000	100.0000	-3.363%	27	132	-44.000%
2026-04-23	95.5000	105.4100	95.5000	103.4800	+21.899%	20	149	-45.883%
2026-04-22	86.0300	86.8700	83.7000	84.8900	+6.646%	10	146	-34.032%
2026-04-21	85.0800	90.9000	79.6000	79.6000	+6.560%	40	116	-29.648%
2026-04-20	73.7000	75.3000	73.7000	74.7000	+1.083%	7	116	-25.033%
2026-04-17	69.5000	75.4000	69.5000	73.9000	+36.852%	25	114	-24.222%
2026-04-16	54.0000	54.0000	54.0000	54.0000	-8.784%	1	112	+3.704%
2026-04-15	58.8500	59.5500	57.5200	59.2000	-20.430%	32	113	-5.405%
2026-04-10	77.0000	77.9600	73.6500	74.4000	+1.087%	17	115	-24.731%
2026-04-09	71.4900	77.5000	66.3000	73.6000	+15.814%	7	111	-23.913%
2026-04-08	62.4500	63.5500	62.4500	63.5500	+44.104%	3	112	-11.880%
2026-04-07	44.1000	44.1000	44.1000	44.1000	+4.083%	1	112	+26.984%
2026-04-06	40.5000	42.3700	40.5000	42.3700	-1.534%	3	112	+32.169%
2026-04-02	48.8300	48.8300	43.0300	43.0300	-14.112%	4	106	+30.142%
2026-04-01	50.1000	50.1000	50.1000	50.1000	+46.921%	1	106	+11.776%
2026-03-31	32.4000	34.1500	32.4000	34.1000	-11.105%	10	106	+64.223%
2026-03-27	39.6500	39.6500	38.3600	38.3600	-16.518%	2	107	+45.985%
2026-03-25	47.3600	47.3600	45.8500	45.9500	-0.022%	4	107	+21.872%
2026-03-24	44.0800	45.9600	43.9000	45.9600	+24.722%	4	108	+21.845%
2026-03-23	36.5100	39.3500	36.4500	36.8500	+15.699%	14	107	+51.967%
2026-03-20	31.8500	31.8500	31.8500	31.8500	+0.189%	8	116	+75.824%
2026-03-19	31.6500	31.8000	31.5000	31.7900	-19.006%	17	108	+76.156%
2026-03-18	40.7500	40.7500	39.2500	39.2500	+3.974%	2	103	+42.675%
2026-03-17	37.3500	37.7500	37.3500	37.7500	-4.912%	2	103	+48.344%
2026-03-16	39.7500	39.7500	39.7000	39.7000	-0.126%	2	101	+41.058%
2026-03-13	39.7500	39.7500	39.7500	39.7500	+2.581%	3	99	+40.881%
2026-03-09	39.0000	39.3000	38.7500	38.7500	-2.097%	9	99	+44.516%
2026-03-06	39.5800	39.5800	39.5800	39.5800	-7.111%	1	92	+41.486%
2026-03-05	41.2200	42.6100	41.1800	42.6100	-22.794%	14	92	+31.425%
2026-03-04	59.0000	59.0000	55.1900	55.1900	+5.526%	7	81	+1.468%
2026-03-03	51.5500	52.3000	51.5500	52.3000	-19.352%	8	75	+7.075%
2026-03-02	61.3000	65.1500	61.3000	64.8500	+13.176%	14	71	-13.647%
2026-02-27	58.6000	58.7500	56.0000	57.3000	-12.425%	15	64	-2.269%
2026-02-26	64.0000	65.7000	64.0000	65.4300	-12.597%	7	53	-14.412%
2026-02-25	71.3500	74.8600	71.3500	74.8600	-0.439%	3	59	-25.194%
2026-02-24	75.1900	75.1900	75.1900	75.1900	+5.161%	3	59	-25.522%
2026-02-23	71.5000	71.5000	71.5000	71.5000	+0.563%	1	56	-21.678%
2026-02-20	71.2500	71.2500	71.1000	71.1000	+6.677%	7	56	-21.238%
2026-02-19	66.6500	66.6500	66.6500	66.6500	-8.322%	1	56	-15.979%
2026-02-17	78.0200	78.0200	72.7000	72.7000	-13.873%	2	55	-22.971%
2026-02-13	73.0200	84.4100	73.0200	84.4100	+9.666%	3	52	-33.657%
2026-02-12	84.3100	84.7000	76.9700	76.9700	-4.881%	3	52	-27.244%
2026-02-11	77.8000	80.9200	76.9200	80.9200	+37.036%	9	49	-30.796%
2026-02-10	59.0500	59.0500	59.0500	59.0500	+4.754%	1	41	-5.165%
2026-02-09	52.0000	57.3500	52.0000	56.3700	+8.508%	15	40	-0.656%
2026-02-06	50.6300	51.9500	50.6300	51.9500	+42.877%	2	45	+7.796%
2026-02-05	35.0000	36.3600	35.0000	36.3600	-12.596%	2	45	+54.015%
2026-02-04	41.4000	41.6000	41.4000	41.6000	-0.952%	2	43	+34.615%
2026-02-03	38.4600	42.0000	38.4600	42.0000	+54.072%	4	42	+33.333%
2026-01-29	27.2600	27.2600	27.2600	27.2600	+26.497%	1	41	+105.429%
2026-01-27	20.8500	21.9500	20.5200	21.5500	-7.312%	37	40	+159.861%
2026-01-22	23.2000	23.5000	23.2000	23.2500	+15.099%	4	10	+140.860%
2026-01-20	20.2500	20.2500	20.2000	20.2000	-21.857%	2	7	+177.228%
2026-01-15	25.7100	25.8500	25.7100	25.8500	+13.129%	2	5	+116.634%
2026-01-14	20.5000	22.8500	20.5000	22.8500	-7.490%	4	5	+145.077%
2026-01-13	24.7000	24.7000	24.7000	24.7000	+21.615%	1	3	+126.721%
2026-01-12	20.3100	20.3100	20.3100	20.3100	+92.512%	1	2	+175.726%
2026-01-02	10.5500	10.5500	10.5500	10.5500	0.000%	1	1	+430.806%