Dark

CAT20270115C1040
CAT Jan 15 2027 1040.00 Call (CAT270115C01040000)
option OPRA

EOD

Jul 30, 2026

37.30+14.946%(+4.85)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	39.4800	41.5000	37.3000	37.3000	+14.946%	21	311	0.000%
2026-07-29	41.2700	41.2700	32.4500	32.4500	-34.245%	11	317	+14.946%
2026-07-28	47.4500	49.3500	47.0600	49.3500	-18.497%	12	308	-24.417%
2026-07-27	52.9000	60.6500	51.4300	60.5500	-10.296%	32	315	-38.398%
2026-07-24	67.9500	67.9500	67.5000	67.5000	-8.038%	2	297	-44.741%
2026-07-23	75.1500	75.1500	73.2700	73.4000	+8.100%	3	295	-49.183%
2026-07-21	67.9000	67.9000	67.9000	67.9000	+13.148%	22	295	-45.066%
2026-07-20	64.4500	64.4500	60.0000	60.0100	-15.180%	4	302	-37.844%
2026-07-17	66.0500	70.7500	66.0500	70.7500	+6.471%	8	302	-47.279%
2026-07-16	66.4500	66.4500	66.4500	66.4500	-14.534%	2	295	-43.868%
2026-07-15	84.3500	84.3500	77.3500	77.7500	-11.848%	108	295	-52.026%
2026-07-13	88.4500	88.4500	88.2000	88.2000	-8.173%	2	212	-57.710%
2026-07-10	96.0500	96.0500	96.0500	96.0500	-16.442%	1	211	-61.166%
2026-07-09	114.9500	114.9500	114.9500	114.9500	+15.504%	1	211	-67.551%
2026-07-08	93.5000	99.5200	93.5000	99.5200	+18.688%	2	211	-62.520%
2026-07-07	79.7500	83.8500	79.7500	83.8500	-21.045%	2	211	-55.516%
2026-07-06	106.2000	106.2000	106.2000	106.2000	+0.189%	1	211	-64.878%
2026-07-02	120.0800	120.0800	106.0000	106.0000	-36.317%	2	209	-64.811%
2026-06-30	148.1600	166.4500	148.1600	166.4500	+13.525%	9	209	-77.591%
2026-06-29	146.6200	146.6200	146.6200	146.6200	+9.377%	2	216	-74.560%
2026-06-26	134.0500	134.0500	134.0500	134.0500	-10.028%	1	218	-72.175%
2026-06-25	142.8900	155.0000	142.8900	148.9900	+12.718%	21	218	-74.965%
2026-06-22	126.7500	133.6000	126.7500	132.1800	+76.240%	9	208	-71.781%
2026-06-11	67.0000	75.0000	67.0000	75.0000	+21.457%	3	212	-50.267%
2026-06-10	76.9000	76.9000	61.6500	61.7500	-15.700%	9	209	-39.595%
2026-06-09	69.7000	73.2500	69.7000	73.2500	-10.398%	4	204	-49.078%
2026-06-08	81.7500	81.7500	81.7500	81.7500	-8.198%	1	203	-54.373%
2026-06-05	89.0500	89.0500	89.0000	89.0500	-7.720%	3	203	-58.113%
2026-06-04	76.5000	96.5000	76.5000	96.5000	+10.920%	11	201	-61.347%
2026-06-03	87.0000	87.0000	87.0000	87.0000	+13.725%	1	202	-57.126%
2026-06-02	71.7800	76.5000	71.3200	76.5000	+30.324%	28	202	-51.242%
2026-06-01	59.0500	59.2000	55.8000	58.7000	-3.055%	6	186	-36.457%
2026-05-29	65.1000	65.1000	59.8000	60.5500	-20.850%	9	188	-38.398%
2026-05-28	73.0500	76.5000	73.0500	76.5000	-4.075%	3	192	-51.242%
2026-05-27	79.7500	79.7500	79.7500	79.7500	+3.909%	1	190	-53.229%
2026-05-26	76.7500	76.7500	76.7500	76.7500	+11.799%	1	190	-51.401%
2026-05-22	67.3000	69.6000	67.3000	68.6500	+14.417%	9	190	-45.666%
2026-05-21	57.9000	60.2000	57.9000	60.0000	-2.597%	6	192	-37.833%
2026-05-20	54.7000	61.6000	54.7000	61.6000	+16.977%	8	192	-39.448%
2026-05-19	52.6600	52.6600	52.6600	52.6600	-21.344%	1	190	-29.168%
2026-05-15	66.2000	67.0000	66.2000	66.9500	-16.625%	3	190	-44.287%
2026-05-14	81.7000	82.2000	80.0500	80.3000	+0.375%	18	188	-53.549%
2026-05-12	76.0000	80.0000	76.0000	80.0000	+6.667%	2	186	-53.375%
2026-05-11	75.0500	75.1000	75.0000	75.0000	+2.027%	3	186	-50.267%
2026-05-08	79.6000	80.0100	73.5100	73.5100	+9.406%	47	188	-49.259%
2026-05-04	67.1900	67.1900	67.1900	67.1900	-4.560%	1	184	-44.486%
2026-05-01	70.5000	70.5000	70.4000	70.4000	-0.354%	8	185	-47.017%
2026-04-30	65.6700	70.6500	65.6700	70.6500	+70.652%	2	185	-47.205%
2026-04-29	41.9500	41.9500	41.0000	41.4000	-4.608%	31	183	-9.903%
2026-04-28	44.1000	44.1000	43.4000	43.4000	-8.747%	14	181	-14.055%
2026-04-27	49.0000	49.0000	47.5600	47.5600	-10.769%	3	183	-21.573%
2026-04-23	53.2000	53.5500	53.0000	53.3000	+26.453%	16	181	-30.019%
2026-04-22	42.8000	42.8000	41.4000	42.1500	+4.851%	47	173	-11.507%
2026-04-21	41.4500	41.4500	40.2000	40.2000	+8.356%	4	173	-7.214%
2026-04-20	33.8000	37.1000	33.5000	37.1000	+18.910%	374	171	+0.539%
2026-04-14	31.2000	31.2500	31.2000	31.2000	-5.740%	5	158	+19.551%
2026-04-10	33.3000	33.3000	33.0600	33.1000	+26.820%	3	161	+12.689%
2026-04-08	26.4500	26.4500	26.0000	26.1000	+33.504%	3	161	+42.912%
2026-03-12	19.5000	19.5500	19.5000	19.5500	-4.401%	2	160	+90.793%
2026-03-11	21.2500	21.2500	20.3500	20.4500	-7.466%	72	160	+82.396%
2026-03-10	20.0000	22.8000	19.7300	22.1000	+6.097%	85	142	+68.778%
2026-03-05	25.5000	25.6600	20.5200	20.8300	-28.542%	8	168	+79.069%
2026-03-04	29.2500	29.4000	29.1500	29.1500	-11.263%	12	166	+27.959%
2026-03-02	31.0000	32.8500	31.0000	32.8500	+12.308%	65	161	+13.546%
2026-02-27	29.2000	29.7000	29.2000	29.2500	-13.333%	16	136	+27.521%
2026-02-26	33.6900	33.7500	33.6900	33.7500	-6.897%	2	129	+10.519%
2026-02-23	36.3000	36.8500	36.2500	36.2500	-2.423%	38	128	+2.897%
2026-02-20	37.0000	37.2500	36.5000	37.1500	+0.678%	36	127	+0.404%
2026-02-19	36.7500	37.3000	36.7000	36.9000	-9.890%	87	113	+1.084%
2026-02-18	40.9500	40.9500	40.9500	40.9500	+0.491%	1	101	-8.913%
2026-02-17	40.7500	40.7500	40.7500	40.7500	-6.622%	1	101	-8.466%
2026-02-13	44.0000	44.2500	43.2000	43.6400	+0.785%	36	101	-14.528%
2026-02-12	43.4000	43.6800	43.3000	43.3000	+20.111%	8	101	-13.857%
2026-02-11	35.5000	36.0500	35.5000	36.0500	+24.568%	102	100	+3.467%
2026-02-10	28.6500	28.9400	28.5500	28.9400	0.000%	6	0	+28.887%