Dark

CAT20270115C700
CAT Jan 15 2027 700.00 Call (CAT270115C00700000)
option OPRA

EOD

Jul 29, 2026

156.00-25.996%(-54.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	156.0000	156.0000	156.0000	156.0000	-25.996%	1	466	0.000%
2026-07-27	210.6000	210.8000	210.6000	210.8000	-11.036%	2	467	-25.996%
2026-07-24	236.9500	236.9500	236.9500	236.9500	-3.542%	1	467	-34.163%
2026-07-21	240.7300	245.6500	239.0000	245.6500	+9.724%	59	467	-36.495%
2026-07-20	223.8800	223.8800	223.8800	223.8800	+11.096%	1	458	-30.320%
2026-07-17	200.0000	201.5200	200.0000	201.5200	-13.917%	4	457	-22.588%
2026-07-16	234.1000	234.1000	234.1000	234.1000	-5.605%	2	459	-33.362%
2026-07-15	248.0000	248.0000	248.0000	248.0000	-10.242%	4	461	-37.097%
2026-07-14	276.1000	276.3000	276.1000	276.3000	+0.473%	2	457	-43.540%
2026-07-13	275.0000	275.0000	275.0000	275.0000	-7.251%	7	458	-43.273%
2026-07-10	295.6000	296.5000	295.6000	296.5000	+4.442%	4	458	-47.386%
2026-07-09	294.0000	294.0000	283.8900	283.8900	-9.790%	3	459	-45.049%
2026-07-06	314.8000	314.8000	314.7000	314.7000	-9.253%	2	459	-50.429%
2026-07-01	361.2600	363.3400	346.6000	346.7900	-13.400%	14	458	-55.016%
2026-06-30	398.2100	402.8000	398.2100	400.4500	+12.644%	10	453	-61.044%
2026-06-29	355.0000	355.9000	355.0000	355.5000	+3.043%	10	457	-56.118%
2026-06-26	348.8000	349.2000	345.0000	345.0000	+10.790%	3	453	-54.783%
2026-06-24	311.4000	311.4000	311.4000	311.4000	-3.841%	1	453	-49.904%
2026-06-23	318.0000	329.6000	318.0000	323.8400	-7.609%	17	453	-51.828%
2026-06-22	348.0000	356.3000	347.7200	350.5100	+8.132%	31	450	-55.493%
2026-06-18	327.7000	327.7000	324.1500	324.1500	+6.418%	8	445	-51.874%
2026-06-17	307.1500	307.2000	304.6000	304.6000	+1.771%	8	445	-48.785%
2026-06-16	290.1400	299.3000	290.1400	299.3000	+7.934%	10	446	-47.878%
2026-06-15	276.7500	277.3000	276.7500	277.3000	+6.123%	3	447	-43.743%
2026-06-12	259.3500	261.3000	259.3500	261.3000	+4.021%	3	448	-40.299%
2026-06-11	249.9000	251.2000	249.9000	251.2000	+12.646%	4	447	-37.898%
2026-06-10	226.3600	226.3600	223.0000	223.0000	-12.976%	2	447	-30.045%
2026-06-09	256.2500	256.2500	256.2500	256.2500	-1.138%	1	448	-39.122%
2026-06-08	257.4000	259.2000	257.4000	259.2000	+1.305%	36	447	-39.815%
2026-06-05	261.0000	261.0000	255.8600	255.8600	-10.225%	16	448	-39.029%
2026-06-04	284.8000	286.9000	284.8000	285.0000	+4.895%	7	457	-45.263%
2026-06-03	278.4500	278.4500	271.7000	271.7000	+6.299%	4	464	-42.584%
2026-06-02	255.6000	255.6000	255.6000	255.6000	+16.182%	2	462	-38.967%
2026-06-01	217.3000	220.0000	217.3000	220.0000	-2.048%	7	462	-29.091%
2026-05-29	224.6000	224.6000	224.6000	224.6000	-9.175%	1	465	-30.543%
2026-05-28	247.2900	247.2900	247.2900	247.2900	-2.989%	2	465	-36.916%
2026-05-26	254.9100	254.9100	254.9100	254.9100	+5.553%	10	467	-38.802%
2026-05-22	240.8000	242.2000	240.0000	241.5000	+6.107%	10	470	-35.404%
2026-05-20	227.4000	227.6000	227.4000	227.6000	-4.578%	2	470	-31.459%
2026-05-15	238.5200	238.5200	238.5200	238.5200	-10.230%	1	471	-34.597%
2026-05-14	265.7000	265.7000	265.7000	265.7000	-2.478%	5	471	-41.287%
2026-05-13	272.4500	272.4500	272.4500	272.4500	+5.785%	1	467	-42.742%
2026-05-12	257.5500	257.5500	257.5500	257.5500	-6.515%	1	467	-39.429%
2026-05-11	257.1200	275.7000	257.1200	275.5000	+6.564%	18	467	-43.376%
2026-05-07	276.0600	276.0600	258.5000	258.5300	-5.435%	4	472	-39.659%
2026-05-06	263.4500	273.3900	263.4500	273.3900	+10.238%	2	474	-42.939%
2026-05-01	239.7000	248.0000	239.7000	248.0000	+0.498%	16	483	-37.097%
2026-04-30	228.2400	246.7700	227.0800	246.7700	+36.563%	15	483	-36.783%
2026-04-29	185.6000	186.6000	180.5000	180.7000	-2.954%	10	481	-13.669%
2026-04-28	180.0000	188.0000	178.7000	186.2000	-5.898%	21	485	-16.219%
2026-04-27	196.9000	198.2000	195.2700	197.8700	-0.242%	17	484	-21.160%
2026-04-24	200.5000	201.4000	198.3500	198.3500	-2.001%	26	482	-21.351%
2026-04-23	201.9900	207.0200	196.1000	202.4000	+11.749%	43	485	-22.925%
2026-04-22	182.0000	182.9000	181.0200	181.1200	+0.260%	18	481	-13.869%
2026-04-21	184.9000	185.9000	180.0000	180.6500	+7.562%	22	479	-13.645%
2026-04-20	161.5000	169.1600	161.5000	167.9500	+2.659%	16	479	-7.115%
2026-04-17	157.3400	169.7500	157.3400	163.6000	+13.651%	169	478	-4.645%
2026-04-16	145.0000	145.0000	143.9500	143.9500	+2.821%	6	414	+8.371%
2026-04-15	157.0000	157.0000	140.0000	140.0000	-14.210%	5	413	+11.429%
2026-04-14	168.2800	168.2800	163.1900	163.1900	-0.784%	4	412	-4.406%
2026-04-13	164.4800	164.4800	164.4800	164.4800	-2.501%	1	414	-5.156%
2026-04-10	168.7000	168.7000	168.7000	168.7000	+6.887%	1	414	-7.528%
2026-04-09	157.8300	157.8300	157.8300	157.8300	+6.895%	2	414	-1.159%
2026-04-08	148.0000	150.1900	147.1500	147.6500	+19.652%	8	412	+5.655%
2026-04-07	120.9600	123.4000	120.4000	123.4000	+6.014%	3	414	+26.418%
2026-04-06	112.1200	116.4000	112.1200	116.4000	-3.555%	4	413	+34.021%
2026-04-02	115.0000	120.6900	115.0000	120.6900	-5.711%	2	415	+29.257%
2026-04-01	128.0000	130.7200	128.0000	128.0000	+25.712%	5	415	+21.875%
2026-03-31	103.7900	103.7900	101.8200	101.8200	+11.890%	4	415	+53.212%
2026-03-30	104.5100	104.5100	91.0000	91.0000	-17.039%	5	415	+71.429%
2026-03-27	110.0000	113.5000	109.6900	109.6900	-2.541%	3	416	+42.219%
2026-03-26	115.5500	115.5500	112.5500	112.5500	-8.122%	52	418	+38.605%
2026-03-25	124.0000	124.0000	122.5000	122.5000	+0.657%	2	421	+27.347%
2026-03-24	118.2500	121.7000	118.2500	121.7000	+10.990%	13	419	+28.184%
2026-03-23	113.0000	113.1000	108.3700	109.6500	+13.698%	9	409	+42.271%
2026-03-20	98.0000	98.0000	96.4400	96.4400	-0.062%	3	405	+61.759%
2026-03-19	97.5000	97.5000	96.5000	96.5000	-13.530%	40	408	+61.658%
2026-03-18	111.6000	111.6000	111.6000	111.6000	-0.446%	1	419	+39.785%
2026-03-17	112.1000	112.1000	112.1000	112.1000	+2.197%	2	419	+39.161%
2026-03-16	116.5100	116.5100	109.3400	109.6900	+1.546%	11	419	+42.219%
2026-03-13	105.6500	109.7500	105.6500	108.0200	-5.659%	7	419	+44.418%
2026-03-12	105.0000	114.5000	102.1000	114.5000	-2.966%	12	419	+36.245%
2026-03-11	120.0000	120.0000	118.0000	118.0000	-7.813%	3	408	+32.203%
2026-03-10	123.6000	128.0000	123.6000	128.0000	+19.025%	2	405	+21.875%
2026-03-09	93.8200	107.5400	93.8200	107.5400	-0.417%	6	404	+45.062%
2026-03-06	104.0000	107.9900	104.0000	107.9900	-4.400%	6	404	+44.458%
2026-03-05	126.7500	126.7500	111.6000	112.9600	-15.846%	9	402	+38.102%
2026-03-04	140.0000	140.0000	134.2300	134.2300	+5.751%	9	403	+16.218%
2026-03-03	131.0000	131.0000	126.2600	126.9300	-7.620%	4	408	+22.902%
2026-02-27	137.4000	137.4000	137.4000	137.4000	-6.847%	2	408	+13.537%
2026-02-26	141.0000	147.5000	135.7200	147.5000	-8.042%	3	408	+5.763%
2026-02-24	160.4000	160.4000	160.4000	160.4000	+1.519%	1	408	-2.743%
2026-02-20	158.0000	158.0000	158.0000	158.0000	+5.333%	1	407	-1.266%
2026-02-19	150.0000	150.0000	150.0000	150.0000	-6.238%	3	407	+4.000%
2026-02-18	161.3500	161.3500	159.9800	159.9800	+0.775%	3	408	-2.488%
2026-02-17	157.2100	162.1500	151.4000	158.7500	-7.875%	9	406	-1.732%
2026-02-13	168.0000	172.3200	168.0000	172.3200	+9.758%	13	402	-9.471%
2026-02-12	171.0000	171.2000	157.0000	157.0000	-4.210%	5	402	-0.637%
2026-02-11	156.5600	163.9000	156.5600	163.9000	+19.200%	8	398	-4.820%
2026-02-10	136.5000	137.5000	136.2500	137.5000	+0.888%	3	394	+13.455%
2026-02-09	127.0000	136.2900	126.3500	136.2900	+7.484%	15	395	+14.462%
2026-02-06	110.4600	127.0500	110.4600	126.8000	+32.775%	43	391	+23.028%
2026-02-05	94.5000	96.0000	94.5000	95.5000	-14.157%	8	362	+63.351%
2026-02-04	121.0000	121.0000	111.2500	111.2500	+2.017%	7	355	+40.225%
2026-02-03	103.6000	111.0000	102.2500	109.0500	+10.374%	11	355	+43.054%
2026-02-02	95.2500	98.8000	95.2500	98.8000	+23.361%	90	355	+57.895%
2026-01-30	91.0000	91.0000	80.0900	80.0900	-2.862%	3	329	+94.781%
2026-01-29	77.2300	91.0000	77.2300	82.4500	+13.489%	22	328	+89.206%
2026-01-28	69.4500	73.2000	69.3000	72.6500	+3.343%	41	327	+114.728%
2026-01-27	70.5000	72.0000	68.6500	70.3000	+1.810%	6	315	+121.906%
2026-01-26	64.7300	69.2000	62.0500	69.0500	+7.555%	152	314	+125.923%
2026-01-23	68.7600	68.7600	63.5500	64.2000	-18.528%	29	252	+142.991%
2026-01-22	78.8000	78.8000	78.8000	78.8000	+13.692%	1	260	+97.970%
2026-01-21	70.0500	70.0500	69.3100	69.3100	+2.987%	2	261	+125.076%
2026-01-20	71.3300	72.1200	67.3000	67.3000	-7.997%	4	259	+131.798%
2026-01-16	80.0000	80.0000	73.1500	73.1500	-4.628%	4	253	+113.260%
2026-01-15	75.0000	76.7000	75.0000	76.7000	+9.807%	2	253	+103.390%
2026-01-14	69.8500	69.8500	69.8500	69.8500	-1.342%	1	252	+123.336%
2026-01-13	69.0500	70.8000	69.0500	70.8000	+6.787%	3	252	+120.339%
2026-01-12	67.2500	67.3000	65.5500	66.3000	+9.316%	46	250	+135.294%
2026-01-09	60.6500	60.6500	60.6500	60.6500	+6.404%	2	228	+157.214%
2026-01-08	53.6500	57.0000	53.6500	57.0000	+3.074%	35	226	+173.684%
2026-01-07	61.0000	61.0000	54.5500	55.3000	-10.806%	30	213	+182.098%
2026-01-05	63.0000	63.7000	61.5200	62.0000	+19.714%	11	193	+151.613%
2026-01-02	46.0000	52.0000	46.0000	51.7900	+22.146%	33	193	+201.216%
2025-12-31	42.6500	42.6500	42.4000	42.4000	+2.046%	3	179	+267.925%
2025-12-30	41.5500	41.5500	41.5500	41.5500	-8.278%	1	179	+275.451%
2025-12-26	45.3000	45.3700	45.1000	45.3000	-2.581%	20	179	+244.371%
2025-12-24	46.5000	46.5000	46.5000	46.5000	-0.322%	1	168	+235.484%
2025-12-22	46.6500	46.6500	46.6500	46.6500	+11.124%	1	168	+234.405%
2025-12-18	41.9800	41.9800	41.9800	41.9800	+4.950%	5	168	+271.606%
2025-12-17	42.5300	42.5300	39.9500	40.0000	-21.951%	4	168	+290.000%
2025-12-16	52.9900	52.9900	51.1500	51.2500	-5.355%	3	167	+204.390%
2025-12-15	54.1500	54.1500	54.1500	54.1500	-11.693%	3	166	+188.089%
2025-12-12	61.3200	61.3200	61.3200	61.3200	-10.220%	1	164	+154.403%
2025-12-11	65.5000	68.3000	65.5000	68.3000	+19.783%	11	164	+128.404%
2025-12-10	57.0200	57.0200	57.0200	57.0200	+5.808%	1	161	+173.588%
2025-12-09	53.8900	53.8900	53.8900	53.8900	+1.794%	2	162	+189.479%
2025-12-08	53.7100	53.7100	52.9400	52.9400	-5.464%	2	162	+194.673%
2025-12-04	51.0000	56.0000	51.0000	56.0000	+10.258%	6	162	+178.571%
2025-12-03	46.1500	50.7900	46.1500	50.7900	+6.926%	4	160	+207.147%
2025-12-02	43.0500	47.5000	43.0500	47.5000	+10.209%	10	158	+228.421%
2025-12-01	43.4500	43.4500	43.1000	43.1000	+0.701%	55	160	+261.949%
2025-11-26	42.8300	43.3000	41.8400	42.8000	-1.155%	38	133	+264.486%
2025-11-24	41.0500	43.3000	41.0500	43.3000	+3.962%	7	133	+260.277%
2025-11-21	38.5000	41.6500	38.5000	41.6500	-3.072%	2	128	+274.550%
2025-11-20	42.9700	42.9700	42.9700	42.9700	+7.425%	5	129	+263.044%
2025-11-19	40.0000	40.0000	40.0000	40.0000	+4.302%	1	126	+290.000%
2025-11-18	37.5000	38.3500	37.0000	38.3500	-1.667%	61	125	+306.780%
2025-11-17	39.0000	39.0000	39.0000	39.0000	-4.529%	5	154	+300.000%
2025-11-14	37.5000	40.8500	37.5000	40.8500	-0.850%	4	154	+281.885%
2025-11-13	43.9000	44.0000	38.4000	41.2000	-13.445%	17	153	+278.641%
2025-11-12	48.5500	48.5500	47.6000	47.6000	+6.726%	2	152	+227.731%
2025-11-11	45.4500	45.4500	43.8500	44.6000	-5.066%	28	151	+249.776%
2025-11-10	43.4300	47.0000	43.3800	46.9800	+19.664%	77	149	+232.056%
2025-11-04	39.2600	39.2600	39.2600	39.2600	-25.219%	1	95	+297.351%
2025-10-30	55.3900	55.5000	52.5000	52.5000	-6.015%	38	95	+197.143%
2025-10-29	47.0000	57.1200	47.0000	55.8600	+99.500%	8	74	+179.270%
2025-10-27	28.0000	28.0000	28.0000	28.0000	+3.321%	1	72	+457.143%
2025-10-23	26.9000	27.1000	26.9000	27.1000	+2.457%	2	72	+475.646%
2025-10-22	26.4500	26.4500	26.4500	26.4500	-11.833%	5	72	+489.792%
2025-10-21	30.0000	30.0000	30.0000	30.0000	-6.455%	1	72	+420.000%
2025-10-20	31.9400	32.0700	31.9400	32.0700	-3.838%	2	72	+386.436%
2025-10-17	33.3500	33.3500	33.3500	33.3500	-7.361%	1	72	+367.766%
2025-10-16	35.5000	36.0000	35.5000	36.0000	+12.324%	3	73	+333.333%
2025-10-15	32.0500	32.0500	32.0500	32.0500	+4.295%	2	73	+386.739%
2025-10-14	30.7300	30.7300	30.7300	30.7300	+42.930%	1	75	+407.647%
2025-10-08	21.5000	21.5000	21.5000	21.5000	+46.758%	1	74	+625.581%
2025-10-07	14.6500	14.6500	14.6500	14.6500	-8.438%	1	74	+964.846%
2025-10-06	16.0000	16.0000	16.0000	16.0000	-6.433%	5	74	+875.000%
2025-10-03	16.0000	17.5300	15.4700	17.1000	+31.944%	87	69	+812.281%
2025-10-02	12.9600	12.9600	12.9600	12.9600	0.000%	2	2	+1,103.704%