Dark

CAT20270115C580
CAT Jan 15 2027 580.00 Call (CAT270115C00580000)
option OPRA

EOD

Jul 28, 2026

285.00-17.336%(-59.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	285.0000	285.0000	285.0000	285.0000	-17.336%	1	914	0.000%
2026-07-23	344.7400	344.7700	344.7400	344.7700	+1.106%	4	914	-17.336%
2026-07-15	343.0000	343.0000	341.0000	341.0000	-12.380%	8	914	-16.422%
2026-07-08	389.1800	389.1800	389.1800	389.1800	-17.046%	1	909	-26.769%
2026-07-01	469.4500	469.9000	469.1500	469.1500	+8.569%	4	909	-39.252%
2026-06-23	432.1200	432.1200	432.1200	432.1200	+30.577%	1	908	-34.046%
2026-05-22	330.9300	330.9300	330.9300	330.9300	+2.991%	1	909	-13.879%
2026-05-20	321.3200	321.3200	321.3200	321.3200	-3.351%	1	909	-11.303%
2026-05-15	332.0000	332.4600	332.0000	332.4600	-4.190%	4	909	-14.275%
2026-05-11	347.0000	347.0000	347.0000	347.0000	-0.485%	1	906	-17.867%
2026-05-05	348.6900	348.6900	348.6900	348.6900	+22.791%	1	906	-18.266%
2026-04-23	283.9700	283.9700	283.9700	283.9700	+7.830%	1	907	+0.363%
2026-04-21	270.5500	270.5500	263.3500	263.3500	+4.214%	4	907	+8.221%
2026-04-20	250.1500	252.7000	250.1500	252.7000	+0.278%	4	907	+12.782%
2026-04-13	252.0000	252.0000	252.0000	252.0000	+4.695%	1	908	+13.095%
2026-04-09	240.7000	240.7000	240.7000	240.7000	+26.021%	2	908	+18.405%
2026-04-02	191.0000	191.0000	191.0000	191.0000	+6.793%	1	909	+49.215%
2026-03-26	178.4500	178.8500	178.4500	178.8500	-2.762%	2	909	+59.351%
2026-03-18	183.9300	183.9300	183.9300	183.9300	-5.068%	1	909	+54.950%
2026-03-10	200.7000	200.7000	193.7500	193.7500	+13.258%	2	909	+47.097%
2026-03-09	171.0700	171.0700	171.0700	171.0700	-5.282%	1	909	+66.598%
2026-03-05	180.6100	180.6100	180.6100	180.6100	-10.354%	1	910	+57.799%
2026-03-03	201.4700	201.4700	201.4700	201.4700	-7.870%	1	910	+41.460%
2026-02-26	213.2400	218.6800	213.2400	218.6800	-3.410%	2	910	+30.327%
2026-02-19	226.4000	226.4000	226.4000	226.4000	-0.832%	1	910	+25.883%
2026-02-17	227.4900	228.3000	227.4900	228.3000	-7.653%	2	910	+24.836%
2026-02-12	247.2200	247.2200	247.2200	247.2200	+6.975%	1	912	+15.282%
2026-02-11	231.1000	231.1000	231.1000	231.1000	+9.474%	2	913	+23.323%
2026-02-09	206.7100	211.1000	206.7100	211.1000	+12.347%	70	915	+35.007%
2026-02-06	175.0000	187.9000	175.0000	187.9000	+15.453%	61	915	+51.676%
2026-02-05	164.5000	164.5000	162.0000	162.7500	-1.869%	402	915	+75.115%
2026-02-04	160.5800	167.9700	160.1000	165.8500	-3.232%	568	1,636	+71.842%
2026-02-03	171.3900	171.3900	171.3900	171.3900	+7.455%	3	1,341	+66.287%
2026-02-02	159.5000	159.5000	159.5000	159.5000	+7.734%	1	1,344	+78.683%
2026-01-29	148.0500	148.0500	148.0500	148.0500	+10.733%	1	1,343	+92.503%
2026-01-28	133.7000	133.7000	133.7000	133.7000	+4.168%	1	1,342	+113.164%
2026-01-27	128.3500	128.3500	128.3500	128.3500	+1.543%	1	1,342	+122.049%
2026-01-26	126.4000	126.4000	126.4000	126.4000	+5.597%	1	1,343	+125.475%
2026-01-23	119.7000	119.7000	119.7000	119.7000	-10.337%	2	1,342	+138.095%
2026-01-16	132.0000	133.5000	132.0000	133.5000	-2.923%	3	1,343	+113.483%
2026-01-15	137.5200	137.5200	137.5200	137.5200	+8.071%	2	1,343	+107.243%
2026-01-14	124.5000	127.2500	124.5000	127.2500	+3.962%	12	1,343	+123.969%
2026-01-12	113.0000	122.4000	113.0000	122.4000	+10.320%	2	1,333	+132.843%
2026-01-09	110.9500	110.9500	110.9500	110.9500	+7.198%	2	1,332	+156.872%
2026-01-07	103.5000	103.5000	103.5000	103.5000	-14.186%	2	1,334	+175.362%
2026-01-06	120.6100	120.6100	120.6100	120.6100	+4.560%	1	1,336	+136.299%
2026-01-05	107.5500	117.8100	107.5500	115.3500	+16.810%	6	1,337	+147.074%
2026-01-02	98.7500	98.7500	98.7500	98.7500	+14.679%	1	1,334	+188.608%
2025-12-31	86.2000	86.2000	85.8000	86.1100	-1.835%	3	1,334	+230.972%
2025-12-30	87.7800	87.7800	87.7200	87.7200	-0.205%	16	1,334	+224.897%
2025-12-29	90.0000	90.0000	87.0000	87.9000	-7.610%	8	1,342	+224.232%
2025-12-23	95.1400	95.1400	95.1400	95.1400	+5.770%	2	1,338	+199.559%
2025-12-19	89.1500	89.9500	88.0000	89.9500	+13.861%	4	1,338	+216.843%
2025-12-17	79.0000	79.0000	79.0000	79.0000	-19.634%	1	1,337	+260.759%
2025-12-16	98.4000	98.4000	98.3000	98.3000	-9.066%	10	1,338	+189.929%
2025-12-12	108.1000	108.1000	108.1000	108.1000	-12.928%	51	1,338	+163.645%
2025-12-11	112.8500	124.1500	112.8500	124.1500	+20.639%	65	1,287	+129.561%
2025-12-09	102.9100	102.9100	102.9100	102.9100	-0.184%	2	1,226	+176.941%
2025-12-08	104.7500	104.7500	102.2000	103.1000	-3.464%	54	1,226	+176.431%
2025-12-04	105.6000	106.8000	104.5300	106.8000	+12.185%	560	1,210	+166.854%
2025-12-03	84.0000	95.2000	84.0000	95.2000	+3.704%	404	886	+199.370%
2025-12-02	88.5000	91.8000	88.5000	91.8000	+9.586%	402	486	+210.458%
2025-12-01	87.5500	87.5500	83.7700	83.7700	-6.161%	3	84	+240.217%
2025-11-28	89.2200	89.2700	89.2200	89.2700	+0.790%	4	83	+219.256%
2025-11-26	86.9800	88.5700	86.9800	88.5700	+8.808%	3	82	+221.779%
2025-11-25	76.9000	82.4000	76.9000	81.4000	+2.005%	6	82	+250.123%
2025-11-21	79.8000	79.8000	79.8000	79.8000	+4.314%	1	82	+257.143%
2025-11-20	76.5000	76.5000	76.5000	76.5000	-3.652%	2	82	+272.549%
2025-11-19	78.4500	79.4000	78.3500	79.4000	+2.717%	7	82	+258.942%
2025-11-18	74.7000	77.3000	74.7000	77.3000	-0.668%	4	76	+268.693%
2025-11-13	77.8200	77.8200	77.8200	77.8200	-14.011%	3	72	+266.230%
2025-11-12	90.5000	90.5000	90.5000	90.5000	+6.533%	1	69	+214.917%
2025-11-11	84.9500	84.9500	84.9500	84.9500	+8.896%	2	69	+235.491%
2025-11-05	78.0100	78.0100	78.0100	78.0100	-4.866%	1	69	+265.338%
2025-11-04	82.0000	82.0000	82.0000	82.0000	-16.709%	2	68	+247.561%
2025-10-29	101.3100	104.2800	98.4500	98.4500	+65.129%	6	68	+189.487%
2025-10-27	59.6200	59.6200	59.6200	59.6200	-3.761%	3	67	+378.028%
2025-10-24	61.9500	61.9500	61.9500	61.9500	+6.810%	4	67	+360.048%
2025-10-23	58.0000	58.0000	58.0000	58.0000	0.000%	1	64	+391.379%
2025-10-22	58.0000	58.0000	58.0000	58.0000	-13.947%	1	64	+391.379%
2025-10-17	67.1500	67.5000	67.1500	67.4000	-9.809%	5	63	+322.849%
2025-10-16	73.9500	74.7300	73.9500	74.7300	+9.127%	2	64	+281.373%
2025-10-15	68.4800	68.4800	68.4800	68.4800	+14.133%	1	64	+316.180%
2025-10-14	60.0000	60.0000	60.0000	60.0000	+21.803%	1	64	+375.000%
2025-10-08	49.2600	49.2600	49.2600	49.2600	+17.762%	1	64	+478.563%
2025-10-06	41.8300	41.8300	41.8300	41.8300	+57.552%	2	64	+581.329%
2025-09-24	26.5500	26.5500	26.5500	26.5500	+6.413%	14	64	+973.446%
2025-09-22	25.0000	25.0000	24.9500	24.9500	+1.012%	13	52	+1,042.285%
2025-09-18	24.7000	24.7000	24.7000	24.7000	+60.912%	10	49	+1,053.846%
2025-08-22	15.1500	15.3500	15.1500	15.3500	+33.478%	6	59	+1,756.678%
2025-08-19	11.5000	11.5000	11.5000	11.5000	+6.481%	1	62	+2,378.261%
2025-08-14	10.8000	10.8000	10.8000	10.8000	-26.027%	1	63	+2,538.889%
2025-08-06	14.6000	14.6000	14.6000	14.6000	-8.464%	3	62	+1,852.055%
2025-08-05	16.1500	16.1500	15.9500	15.9500	-8.596%	40	59	+1,686.834%
2025-07-31	17.4500	17.4500	17.4500	17.4500	+6.402%	13	40	+1,533.238%
2025-07-28	16.4000	16.4000	16.4000	16.4000	+112.987%	12	32	+1,637.805%
2025-07-01	7.7000	7.7000	7.7000	7.7000	+4.054%	2	21	+3,601.299%
2025-06-27	7.4000	7.4000	7.4000	7.4000	+18.400%	1	21	+3,751.351%
2025-06-26	6.2500	6.2500	6.2500	6.2500	+8.696%	1	21	+4,460.000%
2025-06-24	6.0700	6.0700	5.7500	5.7500	+7.477%	2	21	+4,856.522%
2025-06-23	5.3500	5.3500	5.3500	5.3500	+11.458%	4	20	+5,227.103%
2025-06-13	4.9000	4.9000	4.8000	4.8000	+4.348%	22	16	+5,837.500%
2025-05-29	4.6000	4.6000	4.6000	4.6000	+6.977%	1	5	+6,095.652%
2025-05-28	4.3000	4.3000	4.3000	4.3000	-11.340%	2	6	+6,527.907%
2025-05-15	4.8500	4.8500	4.8500	4.8500	+111.790%	1	8	+5,776.289%
2025-04-11	2.2900	2.2900	2.2900	2.2900	-2.137%	4	7	+12,345.415%
2025-04-10	2.3400	2.3400	2.3400	2.3400	+24.468%	1	9	+12,079.487%
2025-04-07	1.8800	1.8800	1.8800	1.8800	-6.000%	1	9	+15,059.574%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-56.236%	6	9	+14,150.000%
2025-03-26	4.5700	4.5700	4.5700	4.5700	+20.263%	1	9	+6,136.324%
2025-03-04	3.8000	3.8000	3.8000	3.8000	-30.909%	1	9	+7,400.000%
2025-02-27	5.8300	5.8300	5.5000	5.5000	-10.277%	3	9	+5,081.818%
2025-02-26	6.1300	6.1300	6.1300	6.1300	+12.271%	1	9	+4,549.266%
2025-02-25	5.4600	5.4600	5.4600	5.4600	+1.111%	1	9	+5,119.780%
2025-02-21	5.8500	5.8500	5.4000	5.4000	-16.409%	4	9	+5,177.778%
2025-02-13	6.4600	6.4600	6.4600	6.4600	-20.345%	1	8	+4,311.765%
2025-02-10	8.1100	8.1100	8.1100	8.1100	-2.407%	1	8	+3,414.180%
2025-02-06	8.3100	8.3100	8.3100	8.3100	+5.860%	1	7	+3,329.603%
2025-02-05	7.8500	7.8500	7.8500	7.8500	-19.487%	1	6	+3,530.573%
2025-01-31	9.7500	9.7500	9.7500	9.7500	-4.130%	2	7	+2,823.077%
2025-01-30	10.1700	10.1700	10.1700	10.1700	+16.762%	1	8	+2,702.360%
2025-01-08	8.6300	8.7100	8.6300	8.7100	-9.741%	3	8	+3,172.101%
2024-12-31	9.6500	9.6500	9.6500	9.6500	-3.500%	1	9	+2,853.368%
2024-12-26	10.0000	10.0000	10.0000	10.0000	-7.149%	1	9	+2,750.000%
2024-12-19	10.7700	10.7700	10.7700	10.7700	-17.786%	1	9	+2,546.240%
2024-12-16	13.1000	13.1000	13.1000	13.1000	-3.676%	1	8	+2,075.573%
2024-12-13	13.6000	13.6000	13.6000	13.6000	-9.152%	2	8	+1,995.588%
2024-12-11	14.9700	14.9700	14.9700	14.9700	+0.808%	1	8	+1,803.808%
2024-11-15	14.7000	14.9500	14.7000	14.8500	-3.821%	8	9	+1,819.192%
2024-11-14	15.4400	15.4400	15.4400	15.4400	-4.632%	1	12	+1,745.855%
2024-11-13	16.1900	16.1900	16.1900	16.1900	-14.066%	1	12	+1,660.346%
2024-11-11	18.8400	18.8400	18.8400	18.8400	-18.583%	1	11	+1,412.739%
2024-11-07	23.1400	23.1400	23.1400	23.1400	-3.058%	1	10	+1,131.634%
2024-11-06	22.1000	23.8700	22.1000	23.8700	+49.281%	5	9	+1,093.967%
2024-10-23	15.9900	15.9900	15.9900	15.9900	-9.148%	1	9	+1,682.364%
2024-10-17	17.6000	17.6000	17.6000	17.6000	+0.571%	1	9	+1,519.318%
2024-10-09	17.5000	17.5000	17.5000	17.5000	+5.740%	4	9	+1,528.571%
2024-09-30	16.0400	16.6000	16.0400	16.5500	0.000%	6	5	+1,622.054%