Dark

CAT20260821C920
CAT Aug 21 2026 920.00 Call (CAT260821C00920000)
option OPRA

EOD

Jul 30, 2026

8.85+37.209%(+2.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.0000	11.0000	8.8500	8.8500	+37.209%	6	160	0.000%
2026-07-29	11.2500	11.2500	6.4500	6.4500	-66.406%	31	160	+37.209%
2026-07-28	17.0600	19.7000	17.0600	19.2000	-38.658%	21	167	-53.906%
2026-07-27	27.2300	31.3000	22.8000	31.3000	-24.213%	25	170	-71.725%
2026-07-24	41.0000	41.3000	41.0000	41.3000	-13.958%	2	171	-78.571%
2026-07-23	50.0000	50.0000	48.0000	48.0000	+4.530%	2	172	-81.563%
2026-07-22	46.7100	46.7100	45.9200	45.9200	+4.673%	2	171	-80.727%
2026-07-21	43.3500	43.8700	40.1100	43.8700	+31.347%	11	171	-79.827%
2026-07-20	45.4300	45.4300	33.4000	33.4000	-22.326%	13	171	-73.503%
2026-07-17	25.7000	43.6700	25.7000	43.0000	+12.713%	19	164	-79.419%
2026-07-16	49.3800	49.3800	37.9100	38.1500	-32.442%	19	155	-76.802%
2026-07-15	67.9500	67.9500	47.9200	56.4700	-14.980%	11	149	-84.328%
2026-07-14	87.0000	87.0000	65.5000	66.4200	+0.866%	44	143	-86.676%
2026-07-13	65.8500	65.8500	65.8500	65.8500	-20.663%	1	141	-86.560%
2026-07-10	77.9300	83.0000	77.9300	83.0000	+14.641%	2	141	-89.337%
2026-07-09	87.4000	88.8500	72.4000	72.4000	-9.216%	21	141	-87.776%
2026-07-08	76.9800	80.1000	70.8000	79.7500	+14.831%	14	143	-88.903%
2026-07-07	69.8400	70.2500	60.5000	69.4500	-22.618%	27	136	-87.257%
2026-07-02	103.0000	103.0000	86.0000	89.7500	-28.200%	25	148	-90.139%
2026-07-01	132.2400	132.2400	125.0000	125.0000	-28.359%	23	148	-92.920%
2026-06-30	175.4000	175.4000	170.0000	174.4800	+24.185%	10	135	-94.928%
2026-06-29	133.9000	140.5000	133.9000	140.5000	+19.625%	9	132	-93.701%
2026-06-26	132.0000	132.0000	112.5500	117.4500	-26.594%	5	133	-92.465%
2026-06-25	150.0000	160.0000	144.6900	160.0000	+39.130%	12	137	-94.469%
2026-06-24	96.7500	122.4200	96.7500	115.0000	+4.545%	9	145	-92.304%
2026-06-23	107.6500	116.6500	107.5500	110.0000	-18.519%	31	147	-91.955%
2026-06-22	131.8700	135.0000	131.8700	135.0000	+20.000%	3	149	-93.444%
2026-06-18	114.1000	114.1000	112.5000	112.5000	+16.544%	4	149	-92.133%
2026-06-17	98.0800	102.7700	96.5300	96.5300	+7.018%	5	149	-90.832%
2026-06-16	84.8500	92.9000	84.8500	90.2000	+13.459%	12	149	-90.188%
2026-06-15	79.8500	80.6000	79.5000	79.5000	+10.340%	4	159	-88.868%
2026-06-12	72.2400	72.8000	72.0500	72.0500	+15.465%	8	159	-87.717%
2026-06-11	62.1400	62.4400	62.1400	62.4000	+34.194%	3	163	-85.817%
2026-06-10	69.0300	69.0300	46.5000	46.5000	-34.155%	39	160	-80.968%
2026-06-09	83.5500	87.0000	60.3000	70.6200	+2.348%	18	162	-87.468%
2026-06-08	79.7000	79.7000	69.0000	69.0000	-2.817%	12	161	-87.174%
2026-06-05	79.3900	79.3900	71.0000	71.0000	-20.537%	7	161	-87.535%
2026-06-04	75.0500	91.1500	73.0000	89.3500	+8.106%	21	158	-90.095%
2026-06-03	80.0200	89.0500	78.0000	82.6500	+14.553%	17	146	-89.292%
2026-06-02	66.0000	72.7000	61.5300	72.1500	+44.967%	18	152	-87.734%
2026-06-01	47.5600	50.0000	45.3000	49.7700	-5.200%	31	144	-82.218%
2026-05-29	54.9000	56.4500	51.0000	52.5000	-23.858%	18	139	-83.143%
2026-05-28	68.0000	68.9500	61.8000	68.9500	-4.633%	15	131	-87.165%
2026-05-27	72.0500	73.1500	71.0000	72.3000	-1.539%	9	130	-87.759%
2026-05-26	70.4000	73.4300	70.0000	73.4300	+15.985%	23	123	-87.948%
2026-05-22	58.8000	64.0000	57.7500	63.3100	+30.536%	16	116	-86.021%
2026-05-21	49.0000	49.0000	48.5000	48.5000	-13.547%	2	115	-81.753%
2026-05-20	51.6000	56.1000	51.6000	56.1000	+14.583%	4	115	-84.225%
2026-05-18	57.7700	57.7700	46.7300	48.9600	-21.476%	18	115	-81.924%
2026-05-15	65.2500	65.2500	62.3500	62.3500	-20.674%	7	115	-85.806%
2026-05-14	74.2000	78.9000	74.2000	78.6000	+5.574%	11	113	-88.740%
2026-05-13	74.1900	74.4500	74.1900	74.4500	-1.404%	2	99	-88.113%
2026-05-12	76.5600	76.5600	69.7400	75.5100	-13.227%	22	99	-88.280%
2026-05-11	80.1200	87.9500	79.7000	87.0200	+15.289%	16	99	-89.830%
2026-05-08	75.4800	75.4800	75.4800	75.4800	+3.256%	1	90	-88.275%
2026-05-07	91.7500	91.7500	73.1000	73.1000	-18.805%	8	89	-87.893%
2026-05-06	83.0000	90.3700	79.7500	90.0300	+18.461%	39	86	-90.170%
2026-05-05	71.5700	77.0000	71.5700	76.0000	+28.443%	25	81	-88.355%
2026-05-04	66.8100	66.8100	59.1700	59.1700	-13.317%	20	85	-85.043%
2026-05-01	69.9200	76.0000	66.8000	68.2600	+0.649%	14	75	-87.035%
2026-04-30	57.1800	67.8200	55.4700	67.8200	+87.090%	28	75	-86.951%
2026-04-29	36.2000	36.2500	36.2000	36.2500	-4.856%	3	70	-75.586%
2026-04-28	38.0400	38.1000	38.0400	38.1000	-16.429%	2	68	-76.772%
2026-04-27	44.2100	45.5900	42.7500	45.5900	-3.165%	5	68	-80.588%
2026-04-24	47.2600	47.2600	47.0800	47.0800	-5.840%	2	72	-81.202%
2026-04-23	45.0800	52.6000	45.0800	50.0000	+27.877%	13	72	-82.300%
2026-04-22	39.1200	39.1200	39.1000	39.1000	+6.889%	5	73	-77.366%
2026-04-21	36.3500	38.1000	35.4600	36.5800	+10.347%	41	71	-75.806%
2026-04-20	28.7900	33.2000	28.7900	33.1500	+8.796%	22	71	-73.303%
2026-04-17	26.1000	30.6600	26.1000	30.4700	+36.392%	18	56	-70.955%
2026-04-16	21.1000	22.3400	20.7000	22.3400	+10.212%	4	55	-60.385%
2026-04-15	23.1400	23.1400	19.8000	20.2700	-23.336%	12	54	-56.339%
2026-04-14	26.5700	26.9500	26.4400	26.4400	-13.453%	103	51	-66.528%
2026-04-13	30.5500	30.5500	30.5500	30.5500	-1.101%	1	113	-71.031%
2026-04-10	27.8500	30.9700	27.8500	30.8900	+4.712%	107	112	-71.350%
2026-04-09	28.5000	31.1000	28.5000	29.5000	+29.386%	18	35	-70.000%
2026-04-08	22.8000	22.8000	22.8000	22.8000	+50.000%	1	26	-61.184%
2026-04-07	13.8000	15.3500	13.5500	15.2000	+21.600%	10	27	-41.776%
2026-03-31	12.5000	12.5000	12.5000	12.5000	+25.251%	2	25	-29.200%
2026-03-30	9.9800	9.9800	9.9800	9.9800	-24.565%	1	23	-11.323%
2026-03-27	13.2100	13.2400	13.1900	13.2300	+4.173%	6	22	-33.107%
2026-03-23	12.7000	12.7000	12.7000	12.7000	-10.563%	1	20	-30.315%
2026-03-16	14.3500	14.3500	14.2000	14.2000	-25.654%	4	19	-37.676%
2026-03-10	19.1500	19.1500	19.1000	19.1000	+29.054%	3	16	-53.665%
2026-03-09	14.8500	14.8500	14.7500	14.8000	-3.896%	3	13	-40.203%
2026-03-06	15.6000	15.6000	15.4000	15.4000	-52.469%	7	11	-42.532%
2026-02-23	33.8500	33.8500	32.4000	32.4000	-15.183%	8	6	-72.685%
2026-02-17	38.4000	38.4000	38.2000	38.2000	-10.223%	2	6	-76.832%
2026-02-13	42.5500	42.5500	42.5500	42.5500	+72.617%	1	4	-79.201%
2026-02-09	24.6500	24.6500	24.6500	24.6500	+152.561%	2	4	-64.097%
2026-01-15	9.7000	9.7600	9.7000	9.7600	0.000%	2	2	-9.324%