Dark

CAT20270115C1000
CAT Jan 15 2027 1000.00 Call (CAT270115C01000000)
option OPRA

EOD

Sep 23, 2026

17.70+0.625%(+0.11)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	19.4000	19.4000	16.8500	17.7000	+0.625%	17	1,528	0.000%
2026-09-22	18.1000	20.1000	17.0000	17.5900	-15.229%	73	1,524	+0.625%
2026-09-21	21.5900	21.9000	17.9800	20.7500	+14.578%	23	1,534	-14.699%
2026-09-18	18.6000	18.7500	17.4700	18.1100	+4.986%	26	1,530	-2.264%
2026-09-17	21.9400	21.9400	17.2500	17.2500	+6.481%	15	1,528	+2.609%
2026-09-16	16.8000	17.5900	14.5000	16.2000	+1.887%	42	1,530	+9.259%
2026-09-15	17.3000	17.3000	15.4000	15.9000	-0.935%	30	1,508	+11.321%
2026-09-14	18.9000	19.4500	15.2500	16.0500	-32.020%	47	1,497	+10.280%
2026-09-11	24.2000	25.5500	23.6100	23.6100	+10.845%	21	1,473	-25.032%
2026-09-10	26.5500	26.5500	21.3000	21.3000	-17.633%	38	1,468	-16.901%
2026-09-09	30.7500	30.7500	25.8200	25.8600	-11.590%	22	1,458	-31.555%
2026-09-08	27.5000	29.2500	27.5000	29.2500	+20.619%	31	1,466	-39.487%
2026-09-04	22.9900	26.7000	22.9900	24.2500	+14.657%	155	1,475	-27.010%
2026-09-03	23.3000	23.3000	20.2500	21.1500	+5.750%	16	1,475	-16.312%
2026-09-02	19.3000	20.1100	16.8000	20.0000	+11.545%	16	1,469	-11.500%
2026-09-01	20.4900	22.2000	17.2000	17.9300	-19.088%	25	1,467	-1.283%
2026-08-31	24.6000	24.6000	21.0000	22.1600	-10.101%	17	1,459	-20.126%
2026-08-28	29.6500	30.8000	24.4000	24.6500	-15.899%	937	1,456	-28.195%
2026-08-27	34.3000	34.3000	28.0000	29.3100	-8.578%	60	1,056	-39.611%
2026-08-26	31.5000	32.1200	31.0000	32.0600	+4.737%	22	1,040	-44.791%
2026-08-25	35.9000	35.9000	29.3000	30.6100	+4.471%	47	1,038	-42.176%
2026-08-24	36.9500	36.9500	28.3700	29.3000	-20.359%	18	1,018	-39.590%
2026-08-21	35.0500	36.7900	32.0000	36.7900	+22.633%	6	1,013	-51.889%
2026-08-20	34.3500	34.3500	28.3000	30.0000	-10.448%	61	1,011	-41.000%
2026-08-19	43.5500	43.5500	30.7600	33.5000	-15.468%	46	1,005	-47.164%
2026-08-18	42.9000	45.1500	39.6300	39.6300	-30.874%	37	986	-55.337%
2026-08-17	51.7100	57.3800	51.7000	57.3300	+18.206%	185	995	-69.126%
2026-08-14	51.6500	51.6500	48.4500	48.5000	+2.385%	18	917	-63.505%
2026-08-13	48.8500	50.8500	47.0000	47.3700	-9.943%	58	918	-62.635%
2026-08-12	51.1200	52.6000	51.0000	52.6000	+16.889%	19	920	-66.350%
2026-08-11	53.2700	53.5800	45.0000	45.0000	-3.226%	35	906	-60.667%
2026-08-10	51.7000	51.7000	45.0000	46.5000	-5.909%	30	906	-61.935%
2026-08-07	55.5200	57.0000	48.2100	49.4200	-19.968%	37	896	-64.185%
2026-08-06	60.0000	64.7700	60.0000	61.7500	-1.984%	12	885	-71.336%
2026-08-05	73.0000	73.0000	63.0000	63.0000	-7.760%	17	888	-71.905%
2026-08-04	85.9200	87.0000	63.5000	68.3000	+33.922%	31	890	-74.085%
2026-08-03	44.6600	51.0000	44.6600	51.0000	+5.328%	73	887	-65.294%
2026-07-31	48.6200	49.0900	44.2500	48.4200	+7.124%	7	840	-63.445%
2026-07-30	47.5000	47.7000	45.2000	45.2000	+17.862%	47	835	-60.841%
2026-07-29	52.5500	52.5500	38.3500	38.3500	-33.036%	237	829	-53.846%
2026-07-28	67.0000	67.0000	56.0000	57.2700	-21.548%	11	807	-69.094%
2026-07-27	82.0000	82.0000	61.5500	73.0000	-10.484%	25	806	-75.753%
2026-07-24	87.7000	87.7000	79.3000	81.5500	-7.644%	5	799	-78.296%
2026-07-23	86.5000	88.3000	86.5000	88.3000	+5.119%	2	799	-79.955%
2026-07-22	85.0000	86.3200	84.0000	84.0000	+14.598%	4	798	-78.929%
2026-07-20	86.3000	86.3000	73.3000	73.3000	-11.793%	42	795	-75.853%
2026-07-17	72.4000	85.1500	72.4000	83.1000	+5.390%	21	795	-78.700%
2026-07-16	80.2500	80.2500	75.0000	78.8500	-12.389%	7	802	-77.552%
2026-07-15	109.0000	109.0000	89.4000	90.0000	-16.295%	4	797	-80.333%
2026-07-14	123.4500	123.4500	107.5200	107.5200	+1.434%	2	794	-83.538%
2026-07-13	106.0200	106.0200	102.1400	106.0000	-7.914%	5	793	-83.302%
2026-07-10	102.7400	115.1100	102.6800	115.1100	+9.026%	53	792	-84.623%
2026-07-09	138.1500	138.1500	105.1900	105.5800	-6.830%	7	741	-83.235%
2026-07-08	116.1500	116.1500	113.3200	113.3200	+4.713%	3	739	-84.381%
2026-07-07	107.0000	108.2200	94.6000	108.2200	-13.167%	10	740	-83.644%
2026-07-06	137.8500	137.8500	124.6300	124.6300	+6.294%	3	740	-85.798%
2026-07-02	132.4000	140.7500	115.4200	117.2500	-14.466%	29	734	-84.904%
2026-07-01	159.0000	165.0000	137.0800	137.0800	-23.632%	92	734	-87.088%
2026-06-30	167.8700	190.5000	167.8700	179.5000	+20.308%	348	715	-90.139%
2026-06-29	149.2000	149.2000	149.2000	149.2000	-0.533%	1	533	-88.137%
2026-06-26	153.6600	156.3300	146.8000	150.0000	-16.667%	18	532	-88.200%
2026-06-25	155.5000	180.0000	155.5000	180.0000	+36.861%	28	530	-90.167%
2026-06-24	132.6500	135.0000	131.0000	131.5200	+0.175%	15	524	-86.542%
2026-06-23	124.7500	135.0000	124.7500	131.2900	-12.706%	17	525	-86.518%
2026-06-22	147.4600	154.0000	144.8000	150.4000	+12.113%	20	511	-88.231%
2026-06-18	131.0000	135.0000	129.2900	134.1500	+17.965%	16	515	-86.806%
2026-06-17	118.9800	120.9600	113.7200	113.7200	-1.182%	150	515	-84.435%
2026-06-16	115.0000	116.2000	113.0000	115.0800	+9.392%	21	561	-84.619%
2026-06-15	100.2000	111.0000	100.2000	105.2000	+18.870%	12	561	-83.175%
2026-06-11	82.0000	88.5000	82.0000	88.5000	+24.753%	6	560	-80.000%
2026-06-10	89.3500	90.0500	70.9400	70.9400	-18.281%	28	559	-75.049%
2026-06-09	105.0000	105.0000	81.6000	86.8100	-8.225%	8	557	-79.611%
2026-06-08	95.9000	95.9000	94.5900	94.5900	+1.929%	9	559	-81.288%
2026-06-05	104.0200	104.0200	92.8000	92.8000	-17.143%	5	565	-80.927%
2026-06-04	112.0000	112.0000	112.0000	112.0000	+8.160%	1	562	-84.196%
2026-06-03	101.0000	106.9000	100.7000	103.5500	+16.218%	13	561	-82.907%
2026-06-02	90.0000	91.0000	89.1000	89.1000	+26.563%	20	551	-80.135%
2026-06-01	69.2000	70.4000	69.2000	70.4000	+0.356%	6	551	-74.858%
2026-05-29	76.9700	81.0000	70.1500	70.1500	-13.821%	17	549	-74.768%
2026-05-28	81.0000	90.8000	79.7900	81.4000	-11.425%	26	560	-78.256%
2026-05-26	89.2200	91.9000	89.0500	91.9000	+19.273%	68	545	-80.740%
2026-05-22	76.7500	82.6000	76.7500	77.0500	+7.312%	194	492	-77.028%
2026-05-21	69.4500	72.1000	69.4500	71.8000	-1.238%	7	491	-75.348%
2026-05-20	67.6500	73.2500	67.3500	72.7000	+4.229%	20	491	-75.653%
2026-05-19	70.7500	70.8100	69.7500	69.7500	+3.180%	7	482	-74.624%
2026-05-18	71.4000	71.4000	64.5500	67.6000	-15.711%	34	482	-73.817%
2026-05-15	81.0000	81.5100	78.1500	80.2000	-14.681%	493	482	-77.930%
2026-05-14	91.0000	94.6000	91.0000	94.0000	+5.322%	63	483	-81.170%
2026-05-13	94.3000	94.3000	88.9500	89.2500	-5.053%	12	485	-80.168%
2026-05-12	90.0600	94.0000	85.5000	94.0000	+6.275%	8	485	-81.170%
2026-05-11	88.4500	88.4500	88.4500	88.4500	+6.017%	1	485	-79.989%
2026-05-08	93.9000	94.2000	83.4300	83.4300	-0.797%	135	485	-78.785%
2026-05-07	92.1000	94.2500	84.1000	84.1000	-18.191%	14	441	-78.954%
2026-05-06	100.0000	102.8000	100.0000	102.8000	+15.636%	2	436	-82.782%
2026-05-05	88.0000	91.0500	88.0000	88.9000	+19.169%	8	436	-80.090%
2026-05-04	77.2800	79.7500	74.6000	74.6000	-13.357%	12	435	-76.273%
2026-05-01	88.3000	89.0000	83.7000	86.1000	+6.428%	16	424	-79.443%
2026-04-30	75.0000	87.8000	75.0000	80.9000	+61.800%	41	424	-78.121%
2026-04-29	54.6000	56.1000	49.1500	50.0000	-6.209%	68	436	-64.600%
2026-04-28	53.0000	55.0500	51.0700	53.3100	-5.863%	22	411	-66.798%
2026-04-27	58.0000	58.0000	55.0500	56.6300	-7.859%	5	411	-68.744%
2026-04-24	65.9500	65.9500	59.0000	61.4600	-6.525%	40	411	-71.201%
2026-04-23	56.2000	65.7500	56.2000	65.7500	+28.922%	11	407	-73.080%
2026-04-22	50.9500	56.0000	50.6600	51.0000	+3.764%	9	400	-65.294%
2026-04-21	50.0000	52.4200	48.0000	49.1500	+15.920%	131	363	-63.988%
2026-04-20	41.3500	42.4000	41.3000	42.4000	+5.185%	8	363	-58.255%
2026-04-17	41.9000	41.9000	40.3100	40.3100	+2.440%	2	357	-56.090%
2026-04-14	39.3500	39.3500	39.3500	39.3500	-3.317%	1	357	-55.019%
2026-04-13	39.8000	40.7000	39.8000	40.7000	-1.453%	3	356	-56.511%
2026-04-10	41.0000	42.7500	41.0000	41.3000	+1.975%	15	356	-57.143%
2026-04-09	37.2500	42.3500	36.7000	40.5000	+15.880%	142	355	-56.296%
2026-04-08	31.6000	34.9500	31.6000	34.9500	+42.653%	5	226	-49.356%
2026-04-07	23.2000	24.5000	22.8500	24.5000	+5.603%	4	221	-27.755%
2026-04-06	23.3300	23.3500	23.2000	23.2000	-9.198%	10	221	-23.707%
2026-04-02	26.0000	26.0100	25.5500	25.5500	-6.956%	22	215	-30.724%
2026-04-01	26.7000	29.0200	26.2600	27.4600	+30.762%	108	215	-35.543%
2026-03-31	21.0000	21.0000	21.0000	21.0000	+25.899%	1	145	-15.714%
2026-03-30	16.6800	16.6800	16.6800	16.6800	-25.202%	1	145	+6.115%
2026-03-26	22.7500	22.7500	22.3000	22.3000	+8.252%	3	145	-20.628%
2026-03-23	20.6000	20.6000	20.6000	20.6000	+27.554%	1	143	-14.078%
2026-03-20	17.3000	17.3000	16.1500	16.1500	-5.886%	2	142	+9.598%
2026-03-19	16.5500	17.4900	16.5500	17.1600	-11.774%	4	143	+3.147%
2026-03-18	21.6500	21.9500	19.4500	19.4500	-8.038%	15	143	-8.997%
2026-03-17	21.0500	21.3000	20.1500	21.1500	-2.982%	10	136	-16.312%
2026-03-16	22.9000	24.5000	21.7000	21.8000	-1.802%	10	134	-18.807%
2026-03-13	25.0000	25.0000	22.0500	22.2000	-1.114%	51	130	-20.270%
2026-03-12	22.4500	22.4500	22.4500	22.4500	-12.646%	2	120	-21.158%
2026-03-11	25.9000	25.9000	25.7000	25.7000	-4.461%	8	120	-31.128%
2026-03-10	25.1000	28.3500	25.1000	26.9000	+11.897%	18	112	-34.201%
2026-03-09	23.2000	24.0400	22.5500	24.0400	+0.797%	8	95	-26.373%
2026-03-06	24.6000	24.6000	23.8500	23.8500	-6.690%	8	94	-25.786%
2026-03-05	25.9200	27.0000	25.5600	25.5600	-28.703%	13	86	-30.751%
2026-03-04	35.8500	35.8500	35.8500	35.8500	+14.318%	2	90	-50.628%
2026-03-03	32.1000	32.1000	31.3600	31.3600	-15.585%	6	88	-43.559%
2026-03-02	37.1500	37.1500	37.1500	37.1500	+0.405%	2	90	-52.355%
2026-02-27	36.0000	37.2000	36.0000	37.0000	-5.371%	7	88	-52.162%
2026-02-26	36.2000	39.1000	36.2000	39.1000	-13.111%	9	82	-54.731%
2026-02-25	45.0000	45.0000	45.0000	45.0000	-4.255%	1	85	-60.667%
2026-02-24	42.5000	47.0000	42.5000	47.0000	+8.170%	7	85	-62.340%
2026-02-23	43.3000	43.4500	43.3000	43.4500	+0.929%	5	85	-59.264%
2026-02-20	46.4700	47.0300	43.0500	43.0500	-1.892%	4	80	-58.885%
2026-02-19	43.4700	43.8800	43.4000	43.8800	-0.273%	3	80	-59.663%
2026-02-18	48.5000	50.0400	44.0000	44.0000	-8.808%	10	77	-59.773%
2026-02-17	48.2500	48.2500	48.2500	48.2500	-9.099%	1	71	-63.316%
2026-02-13	54.5000	54.5000	52.9300	53.0800	+5.109%	23	77	-66.654%
2026-02-12	49.8400	50.5000	49.5200	50.5000	+4.881%	5	77	-64.950%
2026-02-11	44.5000	48.1500	44.5000	48.1500	+37.023%	40	76	-63.240%
2026-02-10	35.2000	36.0000	34.9600	35.1400	+4.119%	68	73	-49.630%
2026-02-09	32.9500	33.8500	32.2800	33.7500	+13.445%	28	47	-47.556%
2026-02-06	24.5400	29.7500	24.0500	29.7500	+36.908%	22	44	-40.504%
2026-02-05	21.7300	21.7300	21.7300	21.7300	-3.594%	1	31	-18.546%
2026-02-04	25.0000	25.0000	22.5400	22.5400	-6.083%	7	32	-21.473%
2026-02-03	22.2300	24.0000	22.2300	24.0000	+21.212%	21	26	-26.250%
2026-02-02	17.4000	19.8500	17.4000	19.8000	0.000%	9	5	-10.606%