Dark

CAT20260821C820
CAT Aug 21 2026 820.00 Call (CAT260821C00820000)
option OPRA

EOD

Jul 30, 2026

37.35+36.066%(+9.90)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	39.5000	45.4900	37.3500	37.3500	+36.066%	24	448	0.000%
2026-07-29	33.3500	35.3600	27.4500	27.4500	-55.482%	34	440	+36.066%
2026-07-28	55.0000	61.6600	55.0000	61.6600	-7.013%	2	432	-39.426%
2026-07-27	66.3100	66.3100	66.3100	66.3100	-30.456%	1	431	-43.674%
2026-07-24	95.3500	95.3500	95.3500	95.3500	-6.142%	1	431	-60.829%
2026-07-22	101.5900	101.5900	101.5900	101.5900	+4.786%	2	431	-63.235%
2026-07-17	78.3500	96.9500	78.3500	96.9500	+11.437%	8	431	-61.475%
2026-07-16	87.0000	87.0000	87.0000	87.0000	-34.537%	3	431	-57.069%
2026-07-14	152.7500	152.7500	132.7500	132.9000	-7.199%	3	434	-71.896%
2026-07-13	143.2100	143.2100	143.2100	143.2100	+6.081%	1	434	-73.919%
2026-07-10	135.0000	135.0000	135.0000	135.0000	-3.212%	1	433	-72.333%
2026-07-08	150.9800	150.9800	139.4800	139.4800	+14.950%	2	433	-73.222%
2026-07-07	119.2700	121.3400	119.2700	121.3400	-33.774%	4	432	-69.219%
2026-07-06	183.2200	183.2200	183.2200	183.2200	+14.334%	1	434	-79.615%
2026-07-02	175.0000	175.0000	160.2500	160.2500	-15.760%	3	434	-76.693%
2026-07-01	190.2300	190.2300	190.2300	190.2300	-25.859%	1	434	-80.366%
2026-06-30	255.0700	256.5800	255.0700	256.5800	+26.407%	5	433	-85.443%
2026-06-26	202.9800	202.9800	202.9800	202.9800	-16.517%	2	433	-81.599%
2026-06-25	229.1400	245.2800	229.1400	243.1400	+30.988%	19	431	-84.638%
2026-06-24	178.6100	188.0400	178.6100	185.6200	+0.662%	11	441	-79.878%
2026-06-23	174.0000	184.4000	174.0000	184.4000	-13.002%	7	440	-79.745%
2026-06-22	211.9600	211.9600	211.9600	211.9600	+24.412%	2	442	-82.379%
2026-06-17	173.2700	174.0700	170.3700	170.3700	+4.798%	7	442	-78.077%
2026-06-16	150.0000	162.5700	150.0000	162.5700	+13.487%	3	442	-77.025%
2026-06-15	143.0300	143.2500	142.9000	143.2500	+13.071%	3	442	-73.927%
2026-06-12	133.2700	133.2700	126.6900	126.6900	+9.178%	5	443	-70.519%
2026-06-11	110.8500	116.0400	110.8000	116.0400	-7.978%	8	444	-67.813%
2026-06-09	125.6500	126.1000	125.6500	126.1000	-5.273%	2	443	-70.381%
2026-06-05	133.1200	133.1200	133.1200	133.1200	-12.965%	2	443	-71.943%
2026-06-04	152.9500	152.9500	152.9500	152.9500	+6.936%	1	441	-75.580%
2026-06-03	143.0300	143.0300	143.0300	143.0300	+11.368%	1	441	-73.887%
2026-06-02	119.6500	128.4300	119.2000	128.4300	+29.727%	32	442	-70.918%
2026-06-01	92.0800	99.0000	92.0800	99.0000	-13.688%	24	437	-62.273%
2026-05-22	113.1600	114.7000	113.1600	114.7000	+17.196%	2	426	-67.437%
2026-05-21	97.8700	97.8700	97.8700	97.8700	-3.510%	1	425	-61.837%
2026-05-20	101.4300	101.4300	101.4300	101.4300	-0.412%	2	425	-63.177%
2026-05-19	95.6700	101.8500	94.1100	101.8500	+6.260%	4	428	-63.328%
2026-05-18	101.0500	101.0500	95.8500	95.8500	-16.361%	6	428	-61.033%
2026-05-15	114.0000	115.5000	114.0000	114.6000	-18.143%	14	428	-67.408%
2026-05-14	140.0000	140.0000	140.0000	140.0000	+8.822%	1	425	-73.321%
2026-05-13	128.6500	128.6500	128.6500	128.6500	-2.130%	1	427	-70.968%
2026-05-12	129.0000	131.4500	128.5500	131.4500	+5.693%	14	427	-71.586%
2026-05-07	124.3700	124.3700	124.3700	124.3700	-18.505%	1	427	-69.969%
2026-05-06	138.0000	152.6100	138.0000	152.6100	+16.434%	4	427	-75.526%
2026-05-05	135.6500	135.6500	131.0700	131.0700	+14.662%	2	428	-71.504%
2026-05-04	119.5000	119.5000	114.3100	114.3100	-9.105%	5	429	-67.326%
2026-04-30	105.1600	130.9000	105.1600	125.7600	+69.717%	24	428	-70.301%
2026-04-29	76.9600	76.9600	73.8500	74.1000	-2.641%	16	442	-49.595%
2026-04-28	77.9900	77.9900	75.7500	76.1100	-9.854%	8	441	-50.926%
2026-04-27	79.4400	84.4300	79.4400	84.4300	-4.448%	3	434	-55.762%
2026-04-24	90.0000	90.0000	88.3600	88.3600	-5.040%	6	434	-57.730%
2026-04-23	92.0000	95.3200	90.0500	93.0500	+24.899%	14	435	-59.860%
2026-04-22	75.8500	75.8500	73.4500	74.5000	+3.472%	11	435	-49.866%
2026-04-21	77.7500	81.7000	72.0000	72.0000	+17.455%	13	425	-48.125%
2026-04-20	62.1000	62.1000	61.2000	61.3000	-5.620%	125	425	-39.070%
2026-04-17	60.9000	64.9500	60.9000	64.9500	+26.117%	3	305	-42.494%
2026-04-16	48.0000	51.5000	48.0000	51.5000	+1.179%	3	306	-27.476%
2026-04-15	51.0000	51.1000	50.9000	50.9000	-18.035%	4	308	-26.621%
2026-04-14	62.2500	62.2500	60.5000	62.1000	+1.222%	255	311	-39.855%
2026-04-13	61.3500	61.3500	61.3500	61.3500	-5.090%	2	70	-39.120%
2026-04-10	64.6400	64.6400	64.6400	64.6400	-1.583%	1	72	-42.218%
2026-04-09	58.4600	69.2000	58.4600	65.6800	+19.201%	15	73	-43.133%
2026-04-08	49.4600	55.1000	49.4600	55.1000	+56.534%	4	71	-32.214%
2026-04-06	33.9100	35.2000	33.9100	35.2000	-12.698%	2	67	+6.108%
2026-04-02	40.6100	40.6100	40.3200	40.3200	-4.681%	4	66	-7.366%
2026-04-01	42.3000	42.3000	42.3000	42.3000	+29.675%	1	66	-11.702%
2026-03-27	31.2500	32.6200	31.2500	32.6200	-3.434%	5	66	+14.500%
2026-03-26	33.7800	33.7800	33.7800	33.7800	-12.146%	1	63	+10.568%
2026-03-25	38.9000	38.9000	38.4500	38.4500	0.000%	3	64	-2.861%
2026-03-24	39.2000	39.4000	38.4500	38.4500	+45.369%	17	67	-2.861%
2026-03-20	26.4500	26.4500	26.4500	26.4500	-3.397%	3	68	+41.210%
2026-03-19	26.4500	27.3800	26.2000	27.3800	-17.156%	19	66	+36.413%
2026-03-17	31.7000	33.2300	31.7000	33.0500	-0.151%	25	60	+13.011%
2026-03-16	33.1500	33.1500	33.1000	33.1000	-9.439%	2	42	+12.840%
2026-03-12	36.5500	36.5500	36.5500	36.5500	-4.319%	1	42	+2.189%
2026-03-11	40.9500	40.9500	38.2000	38.2000	+8.062%	5	42	-2.225%
2026-03-09	31.2600	36.9500	30.4400	35.3500	+0.569%	23	43	+5.658%
2026-03-06	35.0000	35.1500	35.0000	35.1500	-26.357%	2	39	+6.259%
2026-03-04	51.3000	51.3000	47.7300	47.7300	+6.350%	2	41	-21.747%
2026-03-03	44.8800	44.8800	44.8800	44.8800	-23.478%	1	41	-16.778%
2026-03-02	53.8500	58.6500	53.8500	58.6500	+16.600%	18	40	-36.317%
2026-02-27	51.9500	51.9500	50.3000	50.3000	-13.276%	9	33	-25.746%
2026-02-26	56.6500	58.0000	56.6500	58.0000	-13.806%	7	38	-35.603%
2026-02-25	62.1500	67.2900	62.1500	67.2900	-0.089%	17	42	-44.494%
2026-02-24	68.3500	68.3500	67.3500	67.3500	+1.202%	4	42	-44.543%
2026-02-20	67.2500	67.2500	66.5500	66.5500	+7.218%	7	39	-43.877%
2026-02-18	64.2500	64.2500	62.0700	62.0700	-11.581%	2	32	-39.826%
2026-02-17	67.0000	70.2000	67.0000	70.2000	-5.518%	10	30	-46.795%
2026-02-13	74.3000	74.3000	74.3000	74.3000	+6.143%	6	23	-49.731%
2026-02-12	68.2300	70.0000	68.2300	70.0000	+6.854%	3	23	-46.643%
2026-02-11	65.5100	65.5100	65.5100	65.5100	+24.567%	3	21	-42.986%
2026-02-10	52.5900	52.5900	52.5900	52.5900	+5.306%	1	20	-28.979%
2026-02-09	47.3900	49.9400	47.3900	49.9400	+9.278%	5	21	-25.210%
2026-02-06	45.7000	45.7000	45.7000	45.7000	+50.329%	1	21	-18.271%
2026-02-05	28.6100	30.4000	28.6100	30.4000	-23.886%	12	20	+22.862%
2026-02-04	39.9400	39.9400	39.9400	39.9400	+119.451%	2	18	-6.485%
2026-01-27	18.3000	18.3000	18.2000	18.2000	+7.375%	11	18	+105.220%
2026-01-20	16.9500	16.9500	16.9500	16.9500	-17.115%	1	7	+120.354%
2026-01-16	20.4500	20.4500	20.4500	20.4500	+6.510%	3	3	+82.641%
2026-01-14	19.3000	19.4500	19.0000	19.2000	0.000%	4	3	+94.531%