Dark

CAT20270115C680
CAT Jan 15 2027 680.00 Call (CAT270115C00680000)
option OPRA

EOD

Jul 29, 2026

170.16-34.629%(-90.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	170.1500	170.1600	170.1500	170.1600	-34.629%	5	541	0.000%
2026-07-24	260.3000	260.3000	260.3000	260.3000	0.000%	1	541	-34.629%
2026-07-22	259.5000	260.3000	259.5000	260.3000	+0.115%	2	542	-34.629%
2026-07-21	260.2000	260.2000	260.0000	260.0000	+20.499%	20	543	-34.554%
2026-07-17	215.7700	215.7700	215.7700	215.7700	-49.266%	2	553	-21.138%
2026-06-30	420.1000	425.3000	415.2800	425.3000	+15.289%	10	551	-59.991%
2026-06-22	368.8500	368.9000	368.8500	368.9000	+7.762%	4	560	-53.874%
2026-06-18	343.1000	343.7600	342.3300	342.3300	+5.985%	3	560	-50.294%
2026-06-17	323.0000	323.0000	323.0000	323.0000	+2.183%	1	560	-47.319%
2026-06-16	314.0200	316.1000	314.0200	316.1000	+7.656%	5	560	-46.169%
2026-06-15	293.5600	293.6200	293.5600	293.6200	+12.931%	13	561	-42.048%
2026-06-11	260.0000	260.0000	260.0000	260.0000	-5.838%	2	567	-34.554%
2026-06-08	276.1200	276.1200	276.1200	276.1200	-4.526%	8	567	-38.375%
2026-06-03	283.5500	294.8000	283.5500	289.2100	+20.998%	8	567	-41.164%
2026-05-29	239.0200	239.5200	239.0200	239.0200	-8.799%	10	570	-28.809%
2026-05-28	262.0800	262.0800	262.0800	262.0800	-8.042%	2	570	-35.073%
2026-05-06	285.0000	285.0000	285.0000	285.0000	+8.588%	1	568	-40.295%
2026-04-30	240.2800	262.4600	240.2800	262.4600	+32.730%	7	569	-35.167%
2026-04-29	198.6300	198.6300	197.7400	197.7400	-10.452%	2	569	-13.948%
2026-04-23	210.3100	220.8200	210.3100	220.8200	+13.708%	3	569	-22.942%
2026-04-22	197.5000	197.5000	194.2000	194.2000	-0.888%	2	569	-12.379%
2026-04-21	200.0000	200.0000	195.9400	195.9400	+7.364%	3	568	-13.157%
2026-04-20	179.0500	182.5000	179.0500	182.5000	+0.684%	5	568	-6.762%
2026-04-17	170.0500	181.2600	170.0500	181.2600	+14.613%	3	569	-6.124%
2026-04-16	158.1500	158.1500	158.1500	158.1500	-10.901%	3	568	+7.594%
2026-04-14	179.8000	179.8000	177.5000	177.5000	-1.389%	2	571	-4.135%
2026-04-09	168.1800	180.0000	168.1800	180.0000	+11.510%	6	570	-5.467%
2026-04-08	165.0000	165.0000	161.4200	161.4200	+26.208%	2	572	+5.414%
2026-04-06	127.7000	127.9000	127.7000	127.9000	+12.410%	6	573	+33.041%
2026-03-31	113.2500	114.9300	113.2500	113.7800	+13.780%	3	573	+49.552%
2026-03-30	108.0000	108.0000	100.0000	100.0000	-15.326%	10	573	+70.160%
2026-03-27	118.1000	118.1000	118.1000	118.1000	-0.505%	1	566	+44.081%
2026-03-23	124.0000	125.0000	118.7000	118.7000	+9.401%	12	566	+43.353%
2026-03-19	103.8000	108.5000	103.8000	108.5000	-11.138%	3	567	+56.829%
2026-03-17	121.4500	122.1000	121.4500	122.1000	+2.261%	5	568	+39.361%
2026-03-16	118.1000	119.4000	118.1000	119.4000	+3.421%	5	564	+42.513%
2026-03-13	115.5000	115.5000	115.4500	115.4500	+1.272%	6	560	+47.388%
2026-03-12	112.0000	114.0000	112.0000	114.0000	-11.477%	2	562	+49.263%
2026-03-11	128.5500	128.7800	128.5500	128.7800	-7.018%	2	563	+32.132%
2026-03-10	138.5000	138.5000	138.5000	138.5000	+17.672%	1	564	+22.859%
2026-03-09	105.1000	117.7000	105.1000	117.7000	-4.075%	6	563	+44.571%
2026-03-05	122.7300	122.7300	122.0900	122.7000	-10.790%	13	567	+38.680%
2026-03-03	135.0000	137.5400	135.0000	137.5400	-13.497%	2	565	+23.717%
2026-03-02	159.0000	159.0000	159.0000	159.0000	+9.655%	1	566	+7.019%
2026-02-27	145.0000	145.0000	145.0000	145.0000	-7.531%	1	565	+17.352%
2026-02-26	163.6000	163.6000	156.8100	156.8100	-5.239%	2	566	+8.513%
2026-02-25	165.4800	165.4800	165.4800	165.4800	+2.224%	1	564	+2.828%
2026-02-23	161.2500	161.8800	161.2500	161.8800	-4.213%	6	564	+5.115%
2026-02-20	169.0000	169.0000	169.0000	169.0000	+5.427%	1	567	+0.686%
2026-02-19	160.3000	160.3000	160.3000	160.3000	-2.256%	1	567	+6.151%
2026-02-17	164.0000	164.0000	164.0000	164.0000	-8.965%	1	568	+3.756%
2026-02-13	180.1500	180.1500	180.1500	180.1500	+6.806%	1	568	-5.545%
2026-02-12	173.0000	173.0000	168.6700	168.6700	-0.928%	4	568	+0.883%
2026-02-11	170.2500	170.2500	170.2500	170.2500	+15.612%	1	565	-0.053%
2026-02-10	147.2600	147.2600	147.2600	147.2600	+1.384%	1	565	+15.551%
2026-02-09	142.7200	146.0000	142.7200	145.2500	+7.912%	9	565	+17.150%
2026-02-06	122.0000	134.9000	122.0000	134.6000	+27.281%	3	565	+26.419%
2026-02-05	105.7500	105.7500	105.7500	105.7500	-6.325%	1	565	+60.908%
2026-02-03	112.0000	119.9500	112.0000	112.8900	+4.335%	5	565	+50.731%
2026-02-02	102.0000	108.2000	100.5300	108.2000	+21.573%	10	563	+57.264%
2026-01-30	95.9500	95.9500	86.0500	89.0000	-4.250%	6	557	+91.191%
2026-01-29	97.2000	97.2000	92.9500	92.9500	+18.317%	10	551	+83.066%
2026-01-27	80.0300	80.0300	78.5600	78.5600	+8.359%	5	554	+116.599%
2026-01-26	72.5000	72.5000	72.5000	72.5000	-0.069%	2	550	+134.703%
2026-01-23	72.7000	72.7000	72.5500	72.5500	-12.800%	4	550	+134.542%
2026-01-22	83.2000	83.2000	83.2000	83.2000	-0.657%	10	550	+104.519%
2026-01-21	78.8500	83.7500	78.4500	83.7500	+5.652%	11	540	+103.176%
2026-01-20	79.2700	79.2700	79.2700	79.2700	-9.561%	1	533	+114.659%
2026-01-16	87.6500	87.6500	87.6500	87.6500	+3.728%	1	533	+94.136%
2026-01-15	84.1500	86.0000	84.1500	84.5000	+14.997%	14	533	+101.373%
2026-01-14	78.7500	78.7500	73.4800	73.4800	-5.915%	6	519	+131.573%
2026-01-13	80.8500	80.8500	77.9500	78.1000	+4.133%	17	519	+117.875%
2026-01-12	68.3500	75.0000	68.3500	75.0000	+8.696%	26	506	+126.880%
2026-01-09	68.0500	69.6300	68.0500	69.0000	+5.505%	11	480	+146.609%
2026-01-08	60.2500	65.4000	59.8200	65.4000	+9.916%	16	469	+160.183%
2026-01-07	71.3500	71.3500	59.5000	59.5000	-16.957%	25	456	+185.983%
2026-01-06	68.4500	74.0200	68.4500	71.6500	+3.765%	13	445	+137.488%
2026-01-05	66.5500	70.7200	66.5500	69.0500	+18.745%	12	433	+146.430%
2026-01-02	48.4500	58.1500	48.4500	58.1500	+22.421%	5	421	+192.623%
2025-12-31	48.8000	48.8000	47.5000	47.5000	-3.002%	17	405	+258.232%
2025-12-30	48.6500	48.9700	48.6500	48.9700	-1.270%	7	405	+247.478%
2025-12-29	48.7500	49.6000	48.7500	49.6000	-3.502%	4	402	+243.065%
2025-12-26	51.1000	51.4000	51.1000	51.4000	-1.059%	12	402	+231.051%
2025-12-24	51.9500	51.9500	51.9500	51.9500	-0.192%	5	395	+227.546%
2025-12-23	52.0500	52.0500	52.0500	52.0500	+6.116%	3	395	+226.916%
2025-12-22	52.5000	52.5000	49.0500	49.0500	-3.254%	3	395	+246.911%
2025-12-19	50.7000	50.7000	50.7000	50.7000	+1.097%	2	395	+235.621%
2025-12-18	50.1500	50.1500	50.1500	50.1500	+11.444%	1	395	+239.302%
2025-12-17	56.9500	56.9500	44.7500	45.0000	-23.793%	14	395	+278.133%
2025-12-16	59.0500	59.0500	59.0500	59.0500	+0.682%	3	391	+188.163%
2025-12-15	59.6500	59.6500	58.6500	58.6500	-22.122%	4	388	+190.128%
2025-12-12	75.3100	75.3100	75.3100	75.3100	+10.669%	3	386	+125.946%
2025-12-11	68.0500	68.0500	68.0500	68.0500	+8.880%	2	386	+150.051%
2025-12-10	62.5000	62.5000	62.5000	62.5000	+3.648%	3	386	+172.256%
2025-12-09	60.5900	60.5900	60.3000	60.3000	-4.589%	52	383	+182.189%
2025-12-05	64.2500	64.2500	63.2000	63.2000	-1.173%	3	331	+169.241%
2025-12-04	56.5000	63.9500	56.5000	63.9500	+12.114%	89	330	+166.083%
2025-12-03	50.7000	57.0400	50.7000	57.0400	+15.583%	5	242	+198.317%
2025-12-02	46.9500	49.3500	46.9500	49.3500	+5.788%	4	244	+244.802%
2025-12-01	47.9100	47.9100	46.6500	46.6500	-7.440%	5	240	+264.759%
2025-11-28	50.4000	50.4000	50.4000	50.4000	+1.408%	3	240	+237.619%
2025-11-26	48.4000	49.7000	48.4000	49.7000	+7.809%	31	233	+242.374%
2025-11-25	47.9900	47.9900	46.1000	46.1000	+4.181%	6	233	+269.111%
2025-11-24	44.2500	44.2500	44.2500	44.2500	+2.549%	2	233	+284.542%
2025-11-21	43.1500	43.1500	43.1500	43.1500	-13.179%	2	231	+294.345%
2025-11-20	49.7000	49.7000	49.7000	49.7000	+14.253%	1	231	+242.374%
2025-11-19	43.5000	43.5000	43.5000	43.5000	+2.715%	2	230	+291.172%
2025-11-18	42.3500	42.3500	42.3500	42.3500	-9.412%	1	230	+301.795%
2025-11-17	46.7500	46.7500	46.7500	46.7500	+2.007%	3	229	+263.979%
2025-11-14	41.8000	48.0000	41.8000	45.8300	+5.115%	156	229	+271.285%
2025-11-13	50.0000	50.0000	43.6000	43.6000	-18.122%	7	78	+290.275%
2025-11-12	53.2500	53.2500	53.2500	53.2500	+4.412%	1	71	+219.549%
2025-11-10	51.0000	51.0000	51.0000	51.0000	+0.791%	62	71	+233.647%
2025-11-07	50.6000	50.6000	50.6000	50.6000	-2.430%	1	15	+236.285%
2025-11-06	51.8600	51.8600	51.8600	51.8600	+15.244%	1	14	+228.114%
2025-11-04	45.0000	45.0000	45.0000	45.0000	-11.765%	1	13	+278.133%
2025-11-03	52.0800	52.0800	51.0000	51.0000	+2.000%	10	3	+233.647%
2025-10-29	50.0000	50.0000	50.0000	50.0000	+51.515%	1	3	+240.320%
2025-10-27	33.0000	33.0000	33.0000	33.0000	-6.356%	1	3	+415.636%
2025-10-14	35.2300	35.2400	35.2300	35.2400	0.000%	3	3	+382.860%