Dark

CAT20270115C850
CAT Jan 15 2027 850.00 Call (CAT270115C00850000)
option OPRA

EOD

Jul 30, 2026

92.27+14.692%(+11.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	92.2700	92.2700	92.2700	92.2700	+14.692%	1	498	0.000%
2026-07-29	97.3500	97.3500	80.4500	80.4500	-32.958%	2	498	+14.692%
2026-07-28	120.0000	120.0000	120.0000	120.0000	-9.125%	1	498	-23.108%
2026-07-27	121.1000	132.0500	121.1000	132.0500	-14.091%	12	498	-30.125%
2026-07-23	159.0000	159.0000	153.7100	153.7100	+1.997%	4	494	-39.971%
2026-07-22	149.4000	150.7000	149.4000	150.7000	+11.423%	3	494	-38.772%
2026-07-20	135.2500	135.2500	135.2500	135.2500	-6.531%	1	494	-31.778%
2026-07-17	144.7500	144.7500	144.7000	144.7000	+4.711%	12	494	-36.234%
2026-07-16	140.0000	140.0000	138.1900	138.1900	-21.057%	2	505	-33.230%
2026-07-14	174.8500	175.0500	174.8500	175.0500	-5.862%	2	505	-47.289%
2026-07-10	185.9500	185.9500	185.9500	185.9500	-2.132%	1	505	-50.379%
2026-07-09	190.0000	190.0000	190.0000	190.0000	+11.607%	1	506	-51.437%
2026-07-07	163.7500	170.8400	163.7500	170.2400	-10.400%	3	506	-45.800%
2026-07-02	190.0000	190.0000	190.0000	190.0000	-24.755%	1	504	-51.437%
2026-07-01	251.9800	252.5100	251.9800	252.5100	-10.584%	2	504	-63.459%
2026-06-30	273.5000	282.4000	273.5000	282.4000	+21.808%	6	504	-67.326%
2026-06-26	250.0000	250.0000	231.8400	231.8400	-6.516%	12	504	-60.201%
2026-06-25	248.0000	248.0000	248.0000	248.0000	+16.981%	2	504	-62.794%
2026-06-23	208.8500	212.0000	208.8500	212.0000	-11.960%	3	506	-56.476%
2026-06-22	240.8000	240.8000	240.8000	240.8000	+11.834%	2	508	-61.682%
2026-06-18	216.0700	216.0700	215.3200	215.3200	+12.680%	3	509	-57.148%
2026-06-16	191.0900	191.0900	191.0900	191.0900	+6.826%	1	509	-51.714%
2026-06-15	176.0000	179.0000	174.9700	178.8800	+33.642%	5	509	-48.418%
2026-06-10	130.8000	133.8500	130.8000	133.8500	-16.344%	4	511	-31.065%
2026-06-08	160.0000	160.0000	160.0000	160.0000	-11.382%	1	512	-42.331%
2026-06-04	181.0000	181.0000	178.3100	180.5500	+3.968%	4	512	-48.895%
2026-06-03	173.6600	173.6600	173.6600	173.6600	+20.832%	1	510	-46.867%
2026-05-29	143.7200	143.7200	143.7200	143.7200	-0.978%	1	509	-35.799%
2026-05-28	145.1400	145.1400	145.1400	145.1400	-4.122%	2	509	-36.427%
2026-05-26	151.3800	151.3800	151.3800	151.3800	+9.087%	1	507	-39.047%
2026-05-22	138.7700	138.7700	138.7700	138.7700	+6.779%	1	505	-33.509%
2026-05-19	129.9600	129.9600	129.9600	129.9600	+3.827%	1	505	-29.001%
2026-05-18	125.1700	125.1700	125.1700	125.1700	-20.603%	2	502	-26.284%
2026-05-13	157.6500	157.6500	157.6500	157.6500	-4.478%	2	502	-41.472%
2026-05-12	165.0400	165.0400	165.0400	165.0400	+4.502%	1	500	-44.092%
2026-05-11	157.9300	157.9300	157.9300	157.9300	-9.225%	1	500	-41.575%
2026-05-06	174.7000	174.7000	173.9800	173.9800	+15.987%	11	500	-46.965%
2026-05-05	150.0000	150.0000	150.0000	150.0000	+5.887%	1	490	-38.487%
2026-05-04	145.0000	145.0000	141.6600	141.6600	-4.760%	4	490	-34.865%
2026-05-01	145.0000	150.0500	145.0000	148.7400	+0.711%	5	487	-37.966%
2026-04-30	130.4500	152.7500	130.4500	147.6900	+43.152%	11	487	-37.525%
2026-04-29	103.1700	103.1700	103.1700	103.1700	+1.346%	20	488	-10.565%
2026-04-28	102.4900	102.4900	101.8000	101.8000	-8.288%	3	478	-9.361%
2026-04-27	111.0000	111.0000	111.0000	111.0000	-3.604%	1	478	-16.874%
2026-04-24	115.1000	115.1500	115.1000	115.1500	-3.211%	4	478	-19.870%
2026-04-23	110.0000	119.6500	110.0000	118.9700	+17.223%	5	477	-22.443%
2026-04-22	101.0000	101.4900	100.5000	101.4900	+0.356%	42	477	-9.085%
2026-04-21	101.1300	101.1300	101.1300	101.1300	+14.920%	1	452	-8.761%
2026-04-20	86.4600	88.0000	86.4600	88.0000	-2.439%	10	452	+4.852%
2026-04-17	85.7000	90.2000	85.7000	90.2000	+19.360%	10	442	+2.295%
2026-04-16	71.0000	75.5700	71.0000	75.5700	+6.362%	5	439	+22.099%
2026-04-15	71.0500	71.0500	71.0500	71.0500	-19.307%	1	436	+29.866%
2026-04-10	89.8600	89.8600	88.0500	88.0500	+7.641%	8	435	+4.793%
2026-04-09	82.9600	82.9600	81.5300	81.8000	+5.617%	4	431	+12.800%
2026-04-08	71.6500	77.4500	71.6500	77.4500	+31.830%	3	431	+19.135%
2026-04-07	57.9200	58.7500	57.3000	58.7500	+1.468%	3	430	+57.055%
2026-04-02	58.1500	58.1500	57.3000	57.9000	-8.819%	15	415	+59.361%
2026-04-01	64.0000	64.0000	63.3000	63.5000	+34.278%	203	415	+45.307%
2026-03-31	47.2900	47.2900	47.2900	47.2900	+2.804%	1	240	+95.115%
2026-03-30	46.0000	46.0000	46.0000	46.0000	-25.687%	1	240	+100.587%
2026-03-25	61.9000	61.9000	61.9000	61.9000	+44.457%	1	240	+49.063%
2026-03-20	42.7500	42.8500	42.7500	42.8500	-15.980%	2	240	+115.333%
2026-03-13	54.3800	54.3800	51.0000	51.0000	-12.596%	4	239	+80.922%
2026-03-11	58.3500	58.3500	58.3500	58.3500	+13.257%	1	238	+58.132%
2026-03-09	51.5200	51.5200	51.5200	51.5200	-5.485%	2	237	+79.095%
2026-03-05	55.0000	55.0000	54.5100	54.5100	-25.938%	9	242	+69.272%
2026-03-04	73.6000	73.6000	73.6000	73.6000	+11.939%	1	237	+25.367%
2026-03-03	64.2700	65.7500	64.2700	65.7500	-10.178%	2	236	+40.335%
2026-02-27	72.7500	73.2000	72.7500	73.2000	-13.291%	2	236	+26.052%
2026-02-23	84.4200	84.4200	84.4200	84.4200	+0.632%	1	236	+9.299%
2026-02-20	83.8900	83.8900	83.8900	83.8900	+2.118%	1	236	+9.989%
2026-02-18	81.4000	82.1500	81.4000	82.1500	-10.707%	55	235	+12.319%
2026-02-17	90.5000	92.0000	86.2500	92.0000	-3.916%	5	200	+0.293%
2026-02-13	99.5200	99.5200	95.7000	95.7500	+1.301%	9	203	-3.634%
2026-02-12	96.0100	96.0100	94.5200	94.5200	+3.188%	2	203	-2.380%
2026-02-11	90.0000	91.6000	88.6700	91.6000	+30.951%	7	201	+0.731%
2026-02-10	69.9500	69.9500	69.9500	69.9500	-1.270%	1	196	+31.909%
2026-02-09	63.1700	70.8500	63.1700	70.8500	+14.718%	13	195	+30.233%
2026-02-06	60.6200	62.0000	60.6000	61.7600	+45.867%	7	189	+49.401%
2026-02-05	42.3400	42.3400	42.3400	42.3400	-24.393%	1	187	+117.926%
2026-02-04	59.5700	59.5700	56.0000	56.0000	+9.056%	2	186	+64.768%
2026-02-03	51.3500	51.3500	51.3500	51.3500	+39.349%	3	185	+79.688%
2026-01-30	36.8500	36.8500	36.8500	36.8500	-7.062%	1	183	+150.393%
2026-01-29	39.6000	39.8000	39.6000	39.6500	+33.502%	6	183	+132.711%
2026-01-27	29.3000	29.7000	29.3000	29.7000	-7.649%	2	180	+210.673%
2026-01-22	30.3500	32.1600	30.3500	32.1600	-6.620%	23	180	+186.909%
2026-01-15	33.4000	34.4400	33.1000	34.4400	+15.960%	24	178	+167.915%
2026-01-13	31.7200	31.7200	29.7000	29.7000	+22.727%	4	174	+210.673%
2026-01-05	24.4000	24.4000	24.2000	24.2000	+37.892%	2	174	+281.281%
2025-12-26	17.3000	17.5500	17.2900	17.5500	-14.390%	114	174	+425.755%
2025-12-17	20.5000	20.5100	20.5000	20.5000	-0.243%	115	117	+350.098%
2025-12-16	21.4000	21.5500	20.5500	20.5500	-26.344%	117	118	+349.002%
2025-12-12	27.9000	27.9000	27.9000	27.9000	+58.523%	3	3	+230.717%
2025-11-26	17.8500	17.8500	17.6000	17.6000	0.000%	10	0	+424.261%