Dark

CAT20260821C900
CAT Aug 21 2026 900.00 Call (CAT260821C00900000)
option OPRA

EOD

Jul 30, 2026

12.50+32.696%(+3.08)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.5300	16.0500	12.0300	12.5000	+32.696%	38	898	0.000%
2026-07-29	16.1300	17.1900	9.4200	9.4200	-62.913%	104	877	+32.696%
2026-07-28	30.1000	30.8000	21.4700	25.4000	-36.500%	151	867	-50.787%
2026-07-27	49.0000	49.0000	27.9900	40.0000	-16.580%	37	916	-68.750%
2026-07-24	50.0000	54.4500	46.7000	47.9500	-8.492%	81	915	-73.931%
2026-07-23	54.3100	60.0500	52.4000	52.4000	+1.217%	67	890	-76.145%
2026-07-22	48.0500	56.9600	48.0500	51.7700	-1.541%	22	858	-75.855%
2026-07-21	47.7200	53.2100	47.7200	52.5800	+29.380%	77	852	-76.227%
2026-07-20	54.2000	55.0000	40.5000	40.6400	-20.764%	47	789	-69.242%
2026-07-17	33.6900	55.5000	30.0000	51.2900	+9.571%	82	792	-75.629%
2026-07-16	55.2300	58.6000	44.6000	46.8100	-32.041%	117	775	-73.296%
2026-07-15	71.7600	71.8400	56.3500	68.8800	-14.963%	331	745	-81.852%
2026-07-14	99.5500	99.5500	76.9500	81.0000	-2.138%	57	601	-84.568%
2026-07-13	87.4300	87.4300	82.7700	82.7700	-12.450%	3	574	-84.898%
2026-07-10	80.2600	94.7000	80.2600	94.5400	+9.930%	23	573	-86.778%
2026-07-09	94.1600	94.1600	86.0000	86.0000	-3.371%	2	567	-85.465%
2026-07-08	94.2800	94.2800	89.0000	89.0000	+9.877%	3	566	-85.955%
2026-07-07	92.2300	92.2300	70.0500	81.0000	-24.143%	9	565	-84.568%
2026-07-02	126.3500	126.3500	98.1000	106.7800	-14.398%	25	573	-88.294%
2026-07-01	136.0000	136.0000	124.7400	124.7400	-33.656%	29	573	-89.979%
2026-06-30	185.0700	188.0200	185.0700	188.0200	+18.378%	12	589	-93.352%
2026-06-29	140.7900	158.8300	133.0000	158.8300	+11.852%	7	594	-92.130%
2026-06-26	149.0000	149.0000	139.5000	142.0000	-18.014%	13	596	-91.197%
2026-06-25	160.4200	179.3600	160.4200	173.2000	+44.792%	17	595	-92.783%
2026-06-24	124.0000	136.2000	119.6200	119.6200	-3.454%	206	600	-89.550%
2026-06-23	119.8500	126.5000	119.8500	123.9000	-16.823%	160	762	-89.911%
2026-06-22	141.2600	150.3500	139.0000	148.9600	+17.430%	81	785	-91.608%
2026-06-18	125.5000	127.5000	120.0000	126.8500	+11.920%	396	645	-90.146%
2026-06-17	106.5100	114.0600	106.4500	113.3400	+7.025%	31	645	-88.971%
2026-06-16	104.7400	105.9000	104.6000	105.9000	+13.871%	11	646	-88.196%
2026-06-15	94.0500	94.0500	88.5000	93.0000	+19.231%	31	646	-86.559%
2026-06-12	77.7800	82.2400	77.7800	78.0000	+7.408%	11	639	-83.974%
2026-06-11	61.0000	74.5700	61.0000	72.6200	+35.738%	94	635	-82.787%
2026-06-10	78.8500	78.8500	53.5000	53.5000	-36.499%	77	618	-76.636%
2026-06-09	92.0000	95.3000	68.3200	84.2500	+1.506%	81	597	-85.163%
2026-06-08	83.0000	83.0000	80.6000	83.0000	+1.816%	12	603	-84.940%
2026-06-05	89.2000	92.4000	81.0000	81.5200	-19.803%	740	600	-84.666%
2026-06-04	84.0000	103.8100	84.0000	101.6500	+9.833%	12	1,016	-87.703%
2026-06-03	91.1900	100.0000	91.0000	92.5500	+12.866%	20	1,019	-86.494%
2026-06-02	71.6000	82.0000	68.8500	82.0000	+42.609%	45	1,025	-84.756%
2026-06-01	59.3000	59.3000	52.3200	57.5000	-4.485%	50	1,022	-78.261%
2026-05-29	67.7100	67.8400	59.3000	60.2000	-16.505%	20	1,037	-79.236%
2026-05-28	77.0500	79.7200	72.1000	72.1000	-12.870%	174	1,036	-82.663%
2026-05-27	80.0000	82.7500	78.7000	82.7500	-2.475%	18	985	-84.894%
2026-05-26	68.0000	84.8500	68.0000	84.8500	+23.418%	12	982	-85.268%
2026-05-22	68.3200	74.9500	68.3200	68.7500	+18.637%	13	976	-81.818%
2026-05-21	58.1000	58.1000	57.9500	57.9500	-10.016%	3	975	-78.430%
2026-05-20	58.9200	64.4600	58.9200	64.4000	+11.169%	18	975	-80.590%
2026-05-19	53.0000	61.5000	52.0500	57.9300	-2.851%	41	969	-78.422%
2026-05-18	65.5000	65.5000	58.3500	59.6300	-16.014%	19	969	-79.037%
2026-05-15	77.5500	77.5500	68.8000	71.0000	-19.738%	36	969	-82.394%
2026-05-14	88.6000	88.6000	85.9500	88.4600	+5.712%	6	947	-85.869%
2026-05-13	84.0000	84.7500	83.2800	83.6800	-5.457%	7	938	-85.062%
2026-05-12	85.7300	88.5100	80.5000	88.5100	-7.994%	11	938	-85.877%
2026-05-11	80.3000	96.2000	80.3000	96.2000	+23.810%	13	938	-87.006%
2026-05-08	85.6800	89.8200	77.6500	77.7000	-6.498%	140	938	-83.912%
2026-05-07	88.6000	92.6000	78.8500	83.1000	-18.007%	37	881	-84.958%
2026-05-06	95.0000	101.3500	89.6700	101.3500	+15.935%	23	871	-87.667%
2026-05-05	85.0500	88.0000	84.2100	87.4200	+23.127%	20	879	-85.701%
2026-05-04	78.6900	78.6900	69.5000	71.0000	-10.860%	53	880	-82.394%
2026-05-01	77.5700	79.6500	77.5700	79.6500	+0.126%	4	883	-84.306%
2026-04-30	65.0000	81.4500	65.0000	79.5500	+89.405%	1,205	883	-84.287%
2026-04-29	44.8500	44.8500	42.0000	42.0000	-4.740%	5	271	-70.238%
2026-04-28	44.5800	44.8500	43.9800	44.0900	-16.226%	29	269	-71.649%
2026-04-27	50.5500	52.6300	48.0000	52.6300	-2.537%	26	269	-76.249%
2026-04-24	52.0000	54.0000	52.0000	54.0000	-2.351%	9	258	-76.852%
2026-04-23	56.0500	57.2000	55.3000	55.3000	+25.539%	5	254	-77.396%
2026-04-22	44.0500	44.0500	44.0500	44.0500	+9.305%	1	252	-71.623%
2026-04-21	44.7000	45.1400	40.3000	40.3000	+6.755%	13	247	-68.983%
2026-04-20	34.3600	37.7500	34.3600	37.7500	+10.542%	166	247	-66.887%
2026-04-17	32.4500	35.0000	32.4500	34.1500	+30.344%	15	84	-63.397%
2026-04-16	24.6500	27.1500	23.4500	26.2000	-0.380%	8	82	-52.290%
2026-04-15	26.5500	26.5500	23.6500	26.3000	-25.071%	12	79	-52.471%
2026-04-10	35.5500	35.7500	35.1000	35.1000	-2.500%	12	79	-64.387%
2026-04-09	36.0000	36.0000	36.0000	36.0000	+23.924%	1	72	-65.278%
2026-04-08	27.0000	29.0500	27.0000	29.0500	+59.178%	10	71	-56.971%
2026-04-07	17.6500	18.7500	17.5500	18.2500	+7.353%	13	75	-31.507%
2026-04-06	17.0000	17.0000	17.0000	17.0000	-21.839%	2	65	-26.471%
2026-04-01	22.0000	22.0000	21.7500	21.7500	+80.498%	3	67	-42.529%
2026-03-30	12.0500	12.0500	12.0500	12.0500	-36.612%	1	64	+3.734%
2026-03-24	18.6800	19.0100	18.6800	19.0100	+21.859%	4	63	-34.245%
2026-03-23	14.8500	15.6000	14.8500	15.6000	-1.887%	3	62	-19.872%
2026-03-17	15.9000	15.9000	15.9000	15.9000	-7.289%	4	59	-21.384%
2026-03-16	17.1000	17.1500	17.1000	17.1500	-24.945%	2	55	-27.114%
2026-03-10	21.8500	23.0000	21.8500	22.8500	+19.010%	5	56	-45.295%
2026-03-09	16.6500	19.2000	16.6500	19.2000	+5.785%	8	52	-34.896%
2026-03-06	18.4000	18.8500	18.1500	18.1500	-36.671%	6	50	-31.129%
2026-03-04	28.6600	28.6600	28.6600	28.6600	-8.288%	6	46	-56.385%
2026-03-02	31.1000	31.2500	31.1000	31.2500	+2.392%	2	42	-60.000%
2026-02-27	30.5200	30.5200	30.5200	30.5200	-24.642%	4	41	-59.043%
2026-02-25	40.5000	40.5000	40.5000	40.5000	+9.608%	8	41	-69.136%
2026-02-23	37.0500	37.0500	36.9500	36.9500	-9.658%	10	41	-66.171%
2026-02-20	40.9000	40.9000	40.9000	40.9000	-7.466%	1	44	-69.438%
2026-02-18	44.2000	44.2000	44.2000	44.2000	+4.245%	1	44	-71.719%
2026-02-17	43.7000	43.7000	42.4000	42.4000	-10.962%	3	43	-70.519%
2026-02-13	41.0000	49.5000	41.0000	47.6200	+2.629%	17	34	-73.751%
2026-02-12	46.4000	46.4000	46.4000	46.4000	+79.497%	1	34	-73.060%
2026-02-06	18.6000	25.8500	18.6000	25.8500	+128.761%	36	33	-51.644%
2026-01-15	11.3000	11.3000	11.3000	11.3000	+20.856%	1	1	+10.619%
2026-01-14	9.3500	9.3500	9.3500	9.3500	0.000%	1	1	+33.690%