Dark

CAT20270617C1000
CAT Jun 17 2027 1000.00 Call (CAT270617C01000000)
option OPRA

EOD

Jul 30, 2026

90.27+11.238%(+9.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	87.6900	90.2700	87.6900	90.2700	+11.238%	4	466	0.000%
2026-07-29	92.9200	92.9200	77.9500	81.1500	-19.653%	310	463	+11.238%
2026-07-28	99.3500	101.0000	98.7500	101.0000	-8.224%	4	361	-10.624%
2026-07-27	110.0500	110.0500	110.0500	110.0500	-14.224%	1	361	-17.974%
2026-07-24	134.1000	134.1000	128.3000	128.3000	-6.887%	17	361	-29.641%
2026-07-23	137.8300	137.8300	137.6100	137.7900	+8.240%	40	363	-34.487%
2026-07-21	127.3000	127.3000	127.3000	127.3000	+3.496%	1	351	-29.089%
2026-07-20	123.0000	123.0000	123.0000	123.0000	-5.783%	1	351	-26.610%
2026-07-17	130.6000	131.0000	130.5500	130.5500	+6.571%	4	350	-30.854%
2026-07-16	132.1500	132.1500	122.5000	122.5000	-10.590%	4	350	-26.310%
2026-07-15	137.0100	137.0100	137.0100	137.0100	-13.367%	2	352	-34.114%
2026-07-14	158.1500	158.1500	158.1500	158.1500	+1.901%	1	354	-42.921%
2026-07-13	155.2000	155.2000	155.2000	155.2000	-4.668%	1	354	-41.836%
2026-07-10	162.4000	162.8500	162.4000	162.8000	+4.339%	5	354	-44.552%
2026-07-09	156.0300	156.0300	156.0300	156.0300	+4.020%	2	354	-42.146%
2026-07-07	153.6300	153.6300	142.0000	150.0000	-13.043%	7	354	-39.820%
2026-07-06	187.5000	187.5000	172.5000	172.5000	+4.991%	15	356	-47.670%
2026-07-02	194.0500	194.0500	164.3000	164.3000	-15.309%	2	354	-45.058%
2026-07-01	217.0000	217.0000	190.3400	194.0000	-19.167%	28	354	-53.469%
2026-06-30	211.2500	244.5000	211.2500	240.0000	+23.077%	8	351	-62.388%
2026-06-29	195.0000	195.0000	195.0000	195.0000	0.000%	1	352	-53.708%
2026-06-26	201.0900	201.0900	195.0000	195.0000	-11.705%	4	351	-53.708%
2026-06-25	220.8500	220.8500	220.8500	220.8500	+24.619%	1	348	-59.126%
2026-06-24	177.2200	177.2200	177.2200	177.2200	+0.124%	1	348	-49.063%
2026-06-23	170.5000	179.3000	170.5000	177.0000	-13.460%	13	348	-49.000%
2026-06-22	193.9000	204.5300	193.9000	204.5300	+11.765%	11	351	-55.865%
2026-06-18	178.9500	184.0000	178.9500	183.0000	+7.647%	4	348	-50.672%
2026-06-17	163.9500	170.0000	163.9500	170.0000	+4.648%	7	348	-46.900%
2026-06-16	161.0000	162.4500	159.2000	162.4500	+47.347%	9	349	-44.432%
2026-06-10	113.5000	114.7000	110.2500	110.2500	-17.705%	46	349	-18.122%
2026-06-05	133.9700	133.9700	133.9700	133.9700	+5.989%	1	348	-32.619%
2026-05-28	123.0000	126.4000	122.0000	126.4000	-4.242%	41	348	-28.584%
2026-05-27	132.0000	132.0000	132.0000	132.0000	+2.326%	1	313	-31.614%
2026-05-26	128.4500	129.0000	128.4500	129.0000	+17.701%	3	312	-30.023%
2026-05-20	109.3000	109.6500	109.3000	109.6000	+8.515%	8	312	-17.637%
2026-05-19	101.0000	101.0000	101.0000	101.0000	-3.810%	2	312	-10.624%
2026-05-18	105.0000	105.0000	105.0000	105.0000	-9.130%	4	312	-14.029%
2026-05-15	120.3000	120.3000	115.5500	115.5500	-8.511%	7	312	-21.878%
2026-05-13	126.1000	126.3000	126.1000	126.3000	-8.828%	2	312	-28.527%
2026-05-11	129.6000	138.5300	129.6000	138.5300	+13.549%	2	312	-34.837%
2026-05-08	130.3100	130.3100	122.0000	122.0000	-7.436%	7	311	-26.008%
2026-05-07	124.0000	131.8000	124.0000	131.8000	+3.780%	5	304	-31.510%
2026-05-05	124.8000	127.0000	124.8000	127.0000	+14.932%	2	304	-28.921%
2026-05-04	110.5000	110.5000	110.5000	110.5000	-5.957%	1	302	-18.308%
2026-05-01	119.3800	119.3800	117.5000	117.5000	-1.822%	11	302	-23.174%
2026-04-30	105.9300	119.6800	105.9300	119.6800	+48.376%	5	302	-24.574%
2026-04-29	80.6600	80.6600	80.6600	80.6600	-13.315%	12	300	+11.914%
2026-04-23	92.9000	93.3000	92.5000	93.0500	+18.535%	10	288	-2.988%
2026-04-22	79.1000	79.1000	78.5000	78.5000	-1.715%	4	287	+14.994%
2026-04-21	75.3200	79.8700	75.3200	79.8700	+18.151%	3	282	+13.021%
2026-04-20	67.9000	67.9000	67.6000	67.6000	+0.148%	2	282	+33.536%
2026-04-17	66.7500	67.5000	66.7500	67.5000	+14.426%	4	281	+33.733%
2026-04-08	56.7600	59.3500	56.7600	58.9900	+36.551%	99	277	+53.026%
2026-04-07	43.0500	43.2000	43.0500	43.2000	+0.817%	4	331	+108.958%
2026-04-06	42.3000	42.9500	42.0000	42.8500	+6.566%	9	327	+110.665%
2026-03-31	40.1000	40.3000	39.9000	40.2100	+25.499%	14	321	+124.496%
2026-03-30	32.0400	32.0400	32.0400	32.0400	-16.995%	1	316	+181.742%
2026-03-23	38.7500	39.0500	38.6000	38.6000	+13.529%	8	316	+133.860%
2026-03-20	35.7000	35.7000	34.0000	34.0000	-15.737%	26	316	+165.500%
2026-03-18	40.7000	40.7000	40.3500	40.3500	-4.880%	2	291	+123.717%
2026-03-13	42.4200	42.4200	42.4200	42.4200	-18.345%	1	291	+112.801%
2026-03-05	51.9500	51.9500	51.9500	51.9500	-1.048%	1	291	+73.763%
2026-03-03	52.5000	53.5800	52.5000	52.5000	-18.033%	29	290	+71.943%
2026-03-02	64.2200	64.2200	64.0500	64.0500	+7.503%	2	265	+40.937%
2026-02-27	59.2900	59.6500	59.2900	59.5800	-6.173%	100	265	+51.511%
2026-02-26	63.7000	63.8000	63.5000	63.5000	-5.011%	8	165	+42.157%
2026-02-18	67.4000	67.5500	66.7000	66.8500	-9.577%	88	165	+35.034%
2026-02-12	73.9400	73.9400	73.9300	73.9300	+7.535%	5	130	+22.102%
2026-02-11	62.0000	70.0000	62.0000	68.7500	+25.000%	120	130	+31.302%
2026-02-10	55.5000	55.5000	54.5000	55.0000	+2.900%	4	144	+64.127%
2026-02-09	51.2500	53.5500	51.2500	53.4500	+8.528%	30	142	+68.887%
2026-02-06	41.0000	49.2500	41.0000	49.2500	+40.114%	62	137	+83.289%
2026-02-05	36.5000	36.5000	35.1500	35.1500	-8.464%	21	134	+156.814%
2026-02-04	44.0000	45.5000	36.0000	38.4000	-4.833%	28	138	+135.078%
2026-02-03	37.3700	41.5000	37.3700	40.3500	+22.607%	140	151	+123.717%
2026-02-02	33.2200	33.7200	32.9100	32.9100	+19.673%	5	29	+174.294%
2026-01-30	29.3000	29.7000	26.4000	27.5000	0.000%	27	25	+228.255%