Dark

CAT20280121C700
CAT Jan 21 2028 700.00 Call (CAT280121C00700000)
option OPRA

EOD

Jul 29, 2026

233.60-26.587%(-84.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	233.6000	233.6000	233.6000	233.6000	-26.587%	1	747	0.000%
2026-07-24	317.9000	318.9900	317.9000	318.2000	-10.618%	4	747	-26.587%
2026-07-13	356.2000	356.2000	356.0000	356.0000	-4.583%	2	745	-34.382%
2026-07-10	373.8000	373.8000	373.0000	373.1000	+2.219%	14	745	-37.389%
2026-07-08	365.0000	365.0000	365.0000	365.0000	+3.989%	1	751	-36.000%
2026-07-07	340.5000	351.7000	340.5000	351.0000	-12.039%	11	752	-33.447%
2026-07-06	399.0000	399.0400	399.0000	399.0400	+0.010%	2	746	-41.460%
2026-07-01	426.1500	426.1500	399.0000	399.0000	-13.992%	2	746	-41.454%
2026-06-30	463.9100	463.9100	463.9100	463.9100	+21.125%	1	746	-49.645%
2026-06-24	383.0000	383.0000	383.0000	383.0000	-2.624%	1	746	-39.008%
2026-06-23	393.3200	393.3200	393.3200	393.3200	+1.217%	1	746	-40.608%
2026-06-18	388.5900	388.5900	388.5900	388.5900	+3.184%	2	749	-39.885%
2026-06-17	368.1400	376.6000	368.1400	376.6000	+2.254%	9	749	-37.971%
2026-06-16	367.2000	368.8000	366.9500	368.3000	+5.229%	10	748	-36.573%
2026-06-15	350.0000	350.0000	350.0000	350.0000	+5.923%	3	743	-33.257%
2026-06-12	328.9000	330.4300	328.9000	330.4300	+1.049%	6	743	-29.304%
2026-06-09	338.0000	338.0000	327.0000	327.0000	-2.979%	2	741	-28.563%
2026-06-03	337.0400	337.0400	337.0400	337.0400	+4.534%	3	741	-30.691%
2026-06-02	322.4200	322.4200	322.4200	322.4200	+13.528%	1	741	-27.548%
2026-06-01	285.0400	285.0400	284.0000	284.0000	-2.153%	3	741	-17.746%
2026-05-29	306.4200	306.4200	290.2500	290.2500	-6.663%	2	742	-19.518%
2026-05-28	310.9700	310.9700	310.9700	310.9700	-3.455%	2	741	-24.880%
2026-05-26	314.9800	322.9000	314.9800	322.1000	+4.796%	3	739	-27.476%
2026-05-22	295.0000	307.3600	295.0000	307.3600	+13.000%	4	739	-23.998%
2026-05-19	272.0000	272.0000	272.0000	272.0000	-1.837%	1	739	-14.118%
2026-05-18	294.2400	294.2400	277.0900	277.0900	-14.214%	7	744	-15.695%
2026-05-14	323.0000	323.0000	323.0000	323.0000	-2.127%	1	744	-27.678%
2026-05-11	328.0200	330.0200	328.0200	330.0200	-1.073%	4	744	-29.216%
2026-05-06	325.5200	334.7500	325.5200	333.6000	+4.120%	4	744	-29.976%
2026-05-05	320.4000	320.4000	320.4000	320.4000	+7.157%	3	745	-27.091%
2026-05-04	299.0000	299.0000	299.0000	299.0000	-0.333%	1	745	-21.873%
2026-05-01	298.0000	300.9000	298.0000	300.0000	-1.591%	14	744	-22.133%
2026-04-30	285.0100	304.8500	285.0100	304.8500	+25.344%	2	744	-23.372%
2026-04-28	254.0000	254.0000	240.0000	243.2100	-9.311%	9	745	-3.951%
2026-04-23	268.1800	268.1800	268.1800	268.1800	+18.611%	1	751	-12.894%
2026-04-20	223.0000	226.1000	223.0000	226.1000	+13.618%	7	751	+3.317%
2026-04-16	199.0000	199.0000	199.0000	199.0000	-8.716%	1	751	+17.387%
2026-04-09	218.0000	218.0000	218.0000	218.0000	+4.783%	4	751	+7.156%
2026-04-08	210.0000	210.0000	198.6400	208.0500	+13.040%	86	753	+12.281%
2026-04-01	172.3000	184.0500	172.3000	184.0500	+19.513%	3	755	+26.922%
2026-03-31	154.0000	154.0000	154.0000	154.0000	+6.515%	1	755	+51.688%
2026-03-30	147.7300	147.7300	144.5800	144.5800	-10.940%	12	755	+61.571%
2026-03-27	162.3400	162.3400	162.3400	162.3400	-7.630%	1	743	+43.896%
2026-03-25	180.0000	180.0000	175.7500	175.7500	+2.359%	2	743	+32.916%
2026-03-24	171.7000	171.7000	171.7000	171.7000	+19.311%	1	743	+36.051%
2026-03-20	155.1700	155.4500	143.9100	143.9100	-1.276%	24	743	+62.324%
2026-03-19	145.7700	145.7700	145.7700	145.7700	-7.781%	10	731	+60.252%
2026-03-18	158.0700	158.0700	158.0700	158.0700	-2.947%	1	721	+47.783%
2026-03-17	162.3200	162.8700	161.5500	162.8700	-1.063%	40	720	+43.427%
2026-03-16	168.5000	168.5000	161.0000	164.6200	+2.248%	215	720	+41.903%
2026-03-13	156.6300	163.9000	156.6300	161.0000	-3.645%	189	619	+45.093%
2026-03-12	156.0400	167.7300	153.2500	167.0900	-8.669%	315	526	+39.805%
2026-03-10	173.0000	182.9500	172.6500	182.9500	+10.745%	5	370	+27.685%
2026-03-09	148.5000	167.5900	148.5000	165.2000	+0.670%	15	370	+41.404%
2026-03-06	155.9500	164.1000	155.9500	164.1000	-8.119%	75	370	+42.352%
2026-03-05	180.0500	180.0500	178.6000	178.6000	-8.528%	2	370	+30.795%
2026-03-04	195.2500	195.2500	195.2500	195.2500	+4.507%	1	370	+19.641%
2026-03-03	186.8300	186.8300	186.8300	186.8300	-3.107%	2	370	+25.033%
2026-02-27	197.2500	197.2500	192.8000	192.8200	+0.427%	9	370	+21.149%
2026-02-26	195.0000	195.0000	192.0000	192.0000	-10.594%	2	363	+21.667%
2026-02-25	218.8400	218.8400	210.2400	214.7500	+3.270%	4	364	+8.778%
2026-02-23	209.6500	209.6500	207.9500	207.9500	-2.531%	7	364	+12.335%
2026-02-18	213.3500	213.3500	213.3500	213.3500	-2.357%	1	364	+9.491%
2026-02-17	218.5000	218.5000	218.5000	218.5000	-4.581%	1	364	+6.911%
2026-02-13	216.3500	228.9900	216.3500	228.9900	+5.525%	5	366	+2.013%
2026-02-12	217.0000	217.0000	217.0000	217.0000	+0.505%	1	366	+7.650%
2026-02-11	210.8500	215.9100	206.3000	215.9100	+15.838%	4	366	+8.193%
2026-02-10	186.8400	189.0000	186.3900	186.3900	+0.399%	10	365	+25.329%
2026-02-09	174.2000	185.6500	174.2000	185.6500	+6.359%	6	365	+25.828%
2026-02-06	157.7000	174.5500	157.7000	174.5500	+26.102%	16	370	+33.830%
2026-02-05	138.9300	139.0200	137.8200	138.4200	-6.156%	40	367	+68.762%
2026-02-04	162.7500	162.7500	147.5000	147.5000	-4.395%	4	353	+58.373%
2026-02-03	150.7100	155.1500	150.7100	154.2800	+11.797%	13	354	+51.413%
2026-02-02	140.0000	140.0000	138.0000	138.0000	+9.960%	4	355	+69.275%
2026-01-30	135.4400	135.4400	122.4000	125.5000	+11.904%	8	353	+86.135%
2026-01-28	112.1500	112.1500	112.1500	112.1500	+2.514%	1	354	+108.292%
2026-01-23	110.1700	110.1700	108.1200	109.4000	+2.820%	10	353	+113.528%
2026-01-20	111.5000	111.5000	106.3500	106.4000	-5.841%	3	359	+119.549%
2026-01-16	113.0000	113.0000	113.0000	113.0000	+0.695%	1	357	+106.726%
2026-01-14	109.0000	112.2200	104.5000	112.2200	+12.332%	42	357	+108.163%
2026-01-09	99.9000	99.9000	99.9000	99.9000	-2.726%	1	317	+133.834%
2026-01-05	99.0400	102.7000	99.0400	102.7000	+34.073%	2	315	+127.459%
2026-01-02	76.6000	76.6000	76.6000	76.6000	+0.196%	2	315	+204.961%
2025-12-31	76.4500	76.4500	76.4500	76.4500	-1.571%	55	274	+205.559%
2025-12-30	77.6700	77.6700	77.6700	77.6700	-4.676%	10	274	+200.760%
2025-12-24	81.5000	81.5000	81.4800	81.4800	-2.419%	12	295	+186.696%
2025-12-22	83.5000	83.5000	83.5000	83.5000	+3.791%	1	295	+179.760%
2025-12-19	80.7500	80.7500	80.3000	80.4500	+4.712%	4	295	+190.367%
2025-12-17	76.8300	76.8300	76.8300	76.8300	-28.716%	1	294	+204.048%
2025-12-11	107.7800	107.7800	107.7800	107.7800	+17.139%	1	295	+116.738%
2025-12-09	91.7800	92.0100	91.7800	92.0100	-2.013%	2	295	+153.885%
2025-12-05	93.8000	94.1500	92.0000	93.9000	+14.989%	101	295	+148.775%
2025-12-03	81.6600	81.6600	81.6600	81.6600	+14.885%	2	195	+186.064%
2025-11-21	71.0800	71.0800	71.0800	71.0800	-1.415%	39	195	+228.644%
2025-11-19	72.1000	72.1000	72.1000	72.1000	+8.748%	5	195	+223.994%
2025-11-18	66.3000	66.3000	66.3000	66.3000	-4.892%	1	190	+252.338%
2025-11-05	69.7100	69.7100	69.7100	69.7100	-10.628%	1	189	+235.103%
2025-11-03	78.0000	78.0000	78.0000	78.0000	-8.461%	1	189	+199.487%
2025-10-31	85.2100	85.2100	85.2100	85.2100	-2.057%	1	189	+174.146%
2025-10-29	87.0000	87.0000	87.0000	87.0000	+56.757%	1	189	+168.506%
2025-10-24	55.5000	55.5000	55.5000	55.5000	-4.819%	5	189	+320.901%
2025-10-20	57.9700	58.6400	57.9700	58.3100	-1.337%	11	189	+300.617%
2025-10-17	60.7000	60.7000	59.1000	59.1000	-8.443%	8	179	+295.262%
2025-10-16	62.3900	66.1500	61.9500	64.5500	+7.030%	43	176	+261.890%
2025-10-15	60.3100	60.3100	60.3100	60.3100	+7.600%	1	144	+287.332%
2025-10-14	53.0000	56.1000	53.0000	56.0500	+24.556%	3	143	+316.771%
2025-10-10	45.0000	45.0000	45.0000	45.0000	+8.512%	75	141	+419.111%
2025-10-09	41.4700	41.4700	41.4700	41.4700	+1.518%	2	67	+463.299%
2025-10-08	39.0000	40.8500	39.0000	40.8500	+30.929%	4	65	+471.848%
2025-10-07	31.2000	31.2000	31.2000	31.2000	-7.143%	6	62	+648.718%
2025-10-03	33.5500	34.5000	33.3500	33.6000	+15.862%	54	56	+595.238%
2025-10-02	28.8000	29.0000	28.8000	29.0000	0.000%	21	21	+705.517%