Dark

CAT20260821C880
CAT Aug 21 2026 880.00 Call (CAT260821C00880000)
option OPRA

EOD

Jul 30, 2026

16.50+24.060%(+3.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.5000	17.5000	16.5000	16.5000	+24.060%	5	353	0.000%
2026-07-29	22.1000	23.3400	13.1300	13.3000	-59.265%	38	348	+24.060%
2026-07-28	28.1000	32.6500	27.8500	32.6500	-14.304%	8	342	-49.464%
2026-07-27	50.5000	50.5000	38.1000	38.1000	-42.595%	2	342	-56.693%
2026-07-22	52.1500	68.0000	52.1500	66.3700	+9.702%	5	341	-75.139%
2026-07-21	56.0000	60.5000	56.0000	60.5000	+21.000%	17	343	-72.727%
2026-07-20	65.0500	65.0500	49.3700	50.0000	-18.963%	97	345	-67.000%
2026-07-17	40.0000	62.9300	40.0000	61.7000	+11.171%	106	310	-73.258%
2026-07-16	62.8200	62.8200	54.0000	55.5000	-28.837%	46	237	-70.270%
2026-07-15	94.0000	94.0000	68.0000	77.9900	-14.344%	12	202	-78.843%
2026-07-14	96.9000	96.9000	91.0500	91.0500	-0.132%	7	202	-81.878%
2026-07-13	91.1700	91.1700	91.1700	91.1700	-15.277%	1	206	-81.902%
2026-07-10	92.3600	107.6100	92.3400	107.6100	+7.934%	4	206	-84.667%
2026-07-09	99.7000	99.7000	99.7000	99.7000	-1.531%	1	202	-83.450%
2026-07-08	93.0000	101.2500	93.0000	101.2500	-15.779%	4	203	-83.704%
2026-07-06	120.2200	120.2200	120.2200	120.2200	+1.709%	1	202	-86.275%
2026-07-02	141.3300	141.3300	118.2000	118.2000	-15.571%	5	204	-86.041%
2026-07-01	168.5000	168.5000	140.0000	140.0000	-30.279%	8	204	-88.214%
2026-06-30	200.8000	200.8000	200.8000	200.8000	+24.790%	1	205	-91.783%
2026-06-26	160.9100	160.9100	160.9100	160.9100	-16.328%	2	205	-89.746%
2026-06-25	180.0000	192.3100	178.7200	192.3100	+43.762%	9	207	-91.420%
2026-06-23	136.0000	136.0000	133.7700	133.7700	-18.760%	3	212	-87.665%
2026-06-22	162.2000	164.6600	162.0100	164.6600	+17.237%	6	212	-89.979%
2026-06-18	140.6000	140.6000	140.4500	140.4500	+14.141%	2	218	-88.252%
2026-06-17	120.0000	125.1000	120.0000	123.0500	+7.233%	8	218	-86.591%
2026-06-16	105.0000	117.0000	105.0000	114.7500	+9.830%	11	220	-85.621%
2026-06-15	107.1000	107.1000	102.2300	104.4800	+14.248%	3	223	-84.208%
2026-06-12	91.8700	94.5000	91.4500	91.4500	+8.999%	6	221	-81.957%
2026-06-11	70.4300	85.6300	70.4300	83.9000	+33.940%	39	222	-80.334%
2026-06-10	84.3100	84.3100	62.6400	62.6400	-21.700%	19	213	-73.659%
2026-06-09	105.6600	105.6600	80.0000	80.0000	-16.667%	9	218	-79.375%
2026-06-08	96.0000	96.0000	96.0000	96.0000	+8.047%	1	213	-82.813%
2026-06-05	97.3000	97.3000	88.8500	88.8500	-21.890%	5	213	-81.429%
2026-06-04	114.0000	114.0000	111.5000	113.7500	+9.660%	8	212	-85.495%
2026-06-03	100.7500	103.7300	100.7500	103.7300	+19.230%	16	213	-84.093%
2026-06-02	78.2500	88.5600	78.2500	87.0000	+32.219%	5	220	-81.034%
2026-06-01	62.9500	65.9600	62.9500	65.8000	-2.735%	19	220	-74.924%
2026-05-29	73.4500	73.4600	67.6500	67.6500	-19.021%	10	212	-75.610%
2026-05-28	79.8900	88.0000	79.8900	83.5400	-12.202%	5	211	-80.249%
2026-05-27	84.4700	95.1500	84.4700	95.1500	+3.088%	8	208	-82.659%
2026-05-26	77.6000	92.3000	77.6000	92.3000	+20.970%	2	211	-82.124%
2026-05-22	76.1300	80.3600	75.0900	76.3000	+12.753%	12	206	-78.375%
2026-05-21	66.8200	69.7900	66.4500	67.6700	-7.428%	10	199	-75.617%
2026-05-20	73.1000	73.1000	73.1000	73.1000	+19.366%	5	199	-77.428%
2026-05-19	61.2400	61.2400	61.2400	61.2400	-3.178%	1	170	-73.057%
2026-05-18	67.4500	68.5300	63.1500	63.2500	-22.345%	45	170	-73.913%
2026-05-15	83.3800	84.9600	79.9500	81.4500	-18.550%	38	170	-79.742%
2026-05-14	97.9900	100.9500	97.9900	100.0000	+5.708%	4	161	-83.500%
2026-05-13	94.6000	94.6000	94.6000	94.6000	-0.348%	1	160	-82.558%
2026-05-12	96.3400	96.3400	94.9300	94.9300	-5.467%	2	160	-82.619%
2026-05-11	100.4200	100.4200	100.4200	100.4200	+7.436%	1	160	-83.569%
2026-05-08	95.0000	96.1900	93.0500	93.4700	+4.506%	15	159	-82.347%
2026-05-07	115.5500	115.5500	89.4400	89.4400	-20.968%	4	144	-81.552%
2026-05-06	110.6000	113.1700	103.0000	113.1700	+19.504%	12	144	-85.420%
2026-05-05	94.1500	97.1000	91.0000	94.7000	+20.208%	14	137	-82.577%
2026-05-04	84.5000	86.1500	78.7800	78.7800	-13.085%	31	136	-79.056%
2026-05-01	90.7100	90.7100	84.8000	90.6400	-0.253%	20	120	-81.796%
2026-04-30	74.2400	93.8500	74.2400	90.8700	+79.514%	17	120	-81.842%
2026-04-28	50.3500	50.6200	50.3500	50.6200	-15.577%	2	115	-67.404%
2026-04-27	57.1000	59.9600	57.1000	59.9600	+1.267%	5	114	-72.482%
2026-04-24	62.4500	62.4500	59.2100	59.2100	-8.781%	15	114	-72.133%
2026-04-23	60.0000	65.1800	59.3000	64.9100	+27.399%	10	111	-74.580%
2026-04-22	48.0000	50.9500	48.0000	50.9500	+6.813%	3	108	-67.615%
2026-04-21	49.5000	52.1000	47.7000	47.7000	+6.711%	23	102	-65.409%
2026-04-20	42.1000	44.7000	41.0500	44.7000	+11.333%	95	102	-63.087%
2026-04-17	38.0500	40.1500	38.0500	40.1500	+31.424%	11	64	-58.904%
2026-04-16	30.0000	30.5500	27.9500	30.5500	-1.579%	17	57	-45.990%
2026-04-15	33.1500	34.6000	28.7500	31.0400	-16.671%	30	45	-46.843%
2026-04-14	37.0000	37.6000	37.0000	37.2500	-11.625%	10	47	-55.705%
2026-04-09	36.2000	42.1500	36.2000	42.1500	+22.529%	5	42	-60.854%
2026-04-08	32.5000	34.4000	32.5000	34.4000	+55.656%	5	41	-52.035%
2026-04-07	22.1500	22.2000	21.9500	22.1000	+43.506%	8	42	-25.339%
2026-03-30	15.4900	15.4900	15.4000	15.4000	-23.951%	2	39	+7.143%
2026-03-27	20.0900	20.2500	20.0900	20.2500	+35.000%	2	39	-18.519%
2026-03-19	15.7600	15.7600	15.0000	15.0000	-21.053%	10	39	+10.000%
2026-03-18	19.0000	19.0000	19.0000	19.0000	-4.762%	6	38	-13.158%
2026-03-17	19.9500	19.9500	19.9500	19.9500	-1.724%	3	44	-17.293%
2026-03-16	20.3000	20.3000	20.3000	20.3000	-1.932%	2	41	-18.719%
2026-03-13	20.3500	20.7000	20.3500	20.7000	+1.222%	3	39	-20.290%
2026-03-12	19.9000	20.4500	19.9000	20.4500	-16.701%	10	36	-19.315%
2026-03-11	24.1500	24.6000	24.1500	24.5500	-7.008%	3	27	-32.790%
2026-03-10	26.4000	26.4000	26.4000	26.4000	+15.536%	1	24	-37.500%
2026-03-09	19.8000	22.8500	19.8000	22.8500	+13.119%	13	23	-27.790%
2026-03-06	21.5000	21.5000	20.2000	20.2000	-12.554%	3	20	-18.317%
2026-03-05	22.9500	23.1000	22.9500	23.1000	-17.823%	2	20	-28.571%
2026-03-03	28.1100	28.1100	28.1100	28.1100	-27.270%	2	21	-41.302%
2026-02-26	38.4500	38.6500	38.4500	38.6500	-21.042%	2	19	-57.309%
2026-02-17	48.9500	48.9500	48.9500	48.9500	-11.162%	4	18	-66.292%
2026-02-13	55.6000	55.9500	55.1000	55.1000	+3.766%	20	12	-70.054%
2026-02-12	53.1000	53.1000	53.1000	53.1000	+52.762%	1	12	-68.927%
2026-02-10	34.6900	35.0100	34.6900	34.7600	+11.232%	6	11	-52.532%
2026-02-09	31.2500	31.2500	31.2500	31.2500	+44.142%	1	5	-47.200%
2026-02-04	21.6800	21.6800	21.6800	21.6800	+104.528%	1	5	-23.893%
2026-01-27	10.8500	10.8500	10.6000	10.6000	-11.667%	5	5	+55.660%
2026-01-14	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	+37.500%