Dark

CAT20270115C1020
CAT Jan 15 2027 1020.00 Call (CAT270115C01020000)
option OPRA

EOD

Sep 23, 2026

16.05+7.358%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	16.0500	16.0500	16.0500	16.0500	+7.358%	1	235	0.000%
2026-09-22	14.9500	14.9500	14.9500	14.9500	-17.494%	1	235	+7.358%
2026-09-21	17.6500	18.1200	17.1000	18.1200	+16.828%	16	234	-11.424%
2026-09-18	15.4000	15.5500	14.5000	15.5100	-6.454%	44	228	+3.482%
2026-09-17	17.2000	17.3400	15.9500	16.5800	+18.429%	4	229	-3.197%
2026-09-16	13.9000	14.0000	13.9000	14.0000	+9.204%	2	229	+14.643%
2026-09-15	12.8200	12.8200	12.8200	12.8200	-10.848%	4	229	+25.195%
2026-09-14	14.3800	14.3800	14.3800	14.3800	-24.116%	3	225	+11.613%
2026-09-10	18.9500	18.9500	18.9500	18.9500	-14.984%	1	224	-15.303%
2026-09-09	22.4000	22.6800	22.2900	22.2900	-1.241%	9	224	-27.995%
2026-09-04	22.3300	22.5700	22.2500	22.5700	+36.788%	3	227	-28.888%
2026-09-02	15.1800	16.5800	15.0500	16.5000	-0.901%	17	227	-2.727%
2026-09-01	16.6500	16.6500	16.6500	16.6500	-13.775%	1	228	-3.604%
2026-08-31	18.5000	19.3100	18.5000	19.3100	-17.479%	2	227	-16.882%
2026-08-28	26.0000	26.0000	23.4000	23.4000	-15.064%	6	227	-31.410%
2026-08-26	28.1500	28.1500	27.5000	27.5500	+3.766%	5	222	-41.742%
2026-08-25	26.8500	26.8500	26.5500	26.5500	-1.007%	6	221	-39.548%
2026-08-24	26.7300	26.8200	26.7300	26.8200	+7.109%	2	225	-40.157%
2026-08-20	28.5000	28.5000	25.0400	25.0400	-10.571%	5	224	-35.903%
2026-08-19	28.5900	28.7300	28.0000	28.0000	-26.180%	8	225	-42.679%
2026-08-18	38.0300	38.0300	37.9300	37.9300	-22.891%	50	223	-57.685%
2026-08-17	48.8100	49.4500	48.8100	49.1900	+12.434%	14	182	-67.371%
2026-08-14	43.8400	44.0800	43.7500	43.7500	-6.697%	38	177	-63.314%
2026-08-12	46.1100	46.9900	45.5600	46.8900	+13.261%	23	201	-65.771%
2026-08-11	47.4000	48.5500	41.4000	41.4000	-5.587%	17	193	-61.232%
2026-08-07	49.4500	49.4500	43.8500	43.8500	-21.696%	20	193	-63.398%
2026-08-06	56.0000	56.0000	56.0000	56.0000	-15.152%	2	189	-71.339%
2026-08-05	66.0000	66.0000	66.0000	66.0000	+5.685%	1	189	-75.682%
2026-08-04	62.4500	62.4500	62.4500	62.4500	+35.173%	1	189	-74.299%
2026-08-03	43.0500	46.2000	43.0500	46.2000	+4.525%	16	188	-65.260%
2026-07-31	45.0000	45.0000	43.3500	44.2000	+7.805%	7	201	-63.688%
2026-07-30	41.2500	41.2500	41.0000	41.0000	+8.609%	10	197	-60.854%
2026-07-29	38.0000	38.0000	37.7500	37.7500	-30.286%	4	192	-57.483%
2026-07-28	53.9000	54.1500	53.9000	54.1500	-18.264%	11	188	-70.360%
2026-07-27	66.1500	66.4000	57.4500	66.2500	-16.086%	34	189	-75.774%
2026-07-23	80.5500	80.5500	78.6700	78.9500	+3.745%	3	183	-79.671%
2026-07-17	65.8000	77.4000	65.8000	76.1000	+8.714%	10	182	-78.909%
2026-07-16	72.0500	72.0500	70.0000	70.0000	-13.259%	3	183	-77.071%
2026-07-15	80.5000	80.7000	80.5000	80.7000	-14.820%	2	184	-80.112%
2026-07-13	97.5500	97.5500	94.7400	94.7400	-13.755%	9	184	-83.059%
2026-07-09	109.8500	109.8500	109.8500	109.8500	+6.392%	3	186	-85.389%
2026-07-08	98.2600	103.2500	98.2600	103.2500	-15.507%	3	189	-84.455%
2026-07-06	122.2000	122.2000	122.2000	122.2000	+12.887%	1	188	-86.866%
2026-07-02	116.3500	116.3500	108.2500	108.2500	-24.821%	6	191	-85.173%
2026-07-01	152.9300	152.9300	143.9900	143.9900	-18.787%	3	191	-88.853%
2026-06-30	178.1500	178.1500	177.3000	177.3000	+14.372%	10	190	-90.948%
2026-06-29	147.0500	155.2500	147.0500	155.0200	+13.203%	5	190	-89.646%
2026-06-26	138.1600	138.2700	136.9400	136.9400	-15.207%	13	190	-88.280%
2026-06-25	157.4300	164.9500	157.4300	161.5000	+31.034%	17	190	-90.062%
2026-06-23	116.0500	123.2500	116.0500	123.2500	-12.867%	2	194	-86.978%
2026-06-22	135.7700	142.6700	135.7700	141.4500	+13.642%	17	194	-88.653%
2026-06-18	124.4700	124.4700	124.4700	124.4700	+8.235%	3	193	-87.105%
2026-06-17	110.2600	115.0000	110.2600	115.0000	+5.893%	3	193	-86.043%
2026-06-16	105.8000	108.6000	104.8500	108.6000	+25.332%	21	195	-85.221%
2026-06-12	86.6500	86.6500	86.6500	86.6500	+15.920%	1	197	-81.477%
2026-06-11	72.0000	74.7500	72.0000	74.7500	+11.152%	5	196	-78.528%
2026-06-10	82.7000	82.7000	66.6000	67.2500	-18.138%	9	196	-76.134%
2026-06-09	98.7500	98.7500	82.1500	82.1500	-7.697%	2	195	-80.463%
2026-06-08	87.8000	89.0000	85.0000	89.0000	-5.650%	4	195	-81.966%
2026-06-03	97.0500	97.0500	94.3300	94.3300	+14.757%	2	192	-82.985%
2026-06-02	82.2000	82.2000	82.2000	82.2000	+29.144%	1	190	-80.474%
2026-06-01	64.2500	64.2500	63.6500	63.6500	-4.228%	4	189	-74.784%
2026-05-29	64.7000	66.4600	64.7000	66.4600	-17.849%	28	186	-75.850%
2026-05-28	82.1000	83.0500	80.9000	80.9000	-3.345%	3	174	-80.161%
2026-05-27	83.4400	83.7000	83.4400	83.7000	+0.601%	14	173	-80.824%
2026-05-26	83.2000	83.2000	83.2000	83.2000	+10.272%	1	167	-80.709%
2026-05-22	75.4500	75.4500	75.4500	75.4500	+14.232%	1	167	-78.728%
2026-05-21	63.3500	66.0500	63.3500	66.0500	-1.638%	5	164	-75.700%
2026-05-20	68.2000	68.2000	66.4000	67.1500	+14.473%	6	164	-76.098%
2026-05-18	58.7000	58.7000	58.6600	58.6600	-19.589%	18	149	-72.639%
2026-05-15	73.5400	73.9500	72.9500	72.9500	-16.485%	30	149	-77.999%
2026-05-14	84.2000	87.6000	83.5000	87.3500	+6.007%	143	158	-81.626%
2026-05-13	82.2500	82.4000	82.2500	82.4000	-11.777%	2	160	-80.522%
2026-05-11	80.3700	93.4000	80.1200	93.4000	+8.340%	5	160	-82.816%
2026-05-08	84.5000	87.4500	84.4000	86.2100	+15.874%	62	158	-81.383%
2026-05-07	74.4000	74.4000	74.4000	74.4000	-19.698%	3	142	-78.427%
2026-05-06	92.6500	92.6500	92.6500	92.6500	+11.869%	8	139	-82.677%
2026-05-05	83.4000	83.4000	81.2000	82.8200	+3.980%	38	131	-80.621%
2026-05-01	79.6500	79.6500	79.6500	79.6500	+0.189%	2	134	-79.849%
2026-04-30	71.6200	79.5000	71.6200	79.5000	+73.695%	2	134	-79.811%
2026-04-29	45.8000	46.1500	45.2600	45.7700	-11.521%	51	134	-64.933%
2026-04-27	51.7300	51.7300	51.7300	51.7300	-6.709%	1	109	-68.974%
2026-04-24	55.4000	55.4500	55.4000	55.4500	-5.051%	14	108	-71.055%
2026-04-23	58.4000	58.4000	58.4000	58.4000	+28.776%	4	108	-72.517%
2026-04-21	45.2500	45.5500	45.2500	45.3500	+20.772%	4	102	-64.609%
2026-04-20	36.7500	38.3000	36.7500	37.5500	+31.294%	9	102	-57.257%
2026-04-16	29.1500	29.1500	28.6000	28.6000	-22.071%	2	103	-43.881%
2026-04-10	36.2000	36.8000	36.2000	36.7000	+18.387%	14	104	-56.267%
2026-04-08	31.0000	31.0000	31.0000	31.0000	+45.882%	5	103	-48.226%
2026-04-02	21.1000	21.2500	21.1000	21.2500	+18.981%	2	103	-24.471%
2026-03-31	17.8600	17.8600	17.8600	17.8600	+19.465%	16	103	-10.134%
2026-03-30	14.9500	14.9500	14.9500	14.9500	-23.136%	1	89	+7.358%
2026-03-27	19.4200	19.6500	19.4200	19.4500	-1.018%	12	90	-17.481%
2026-03-26	19.6000	19.6500	19.6000	19.6500	-11.883%	2	94	-18.321%
2026-03-25	22.5000	22.5500	22.2400	22.3000	+10.123%	30	94	-28.027%
2026-03-13	19.6000	20.2500	19.4500	20.2500	-8.784%	8	97	-20.741%
2026-03-12	20.7000	22.2000	20.7000	22.2000	-3.896%	10	95	-27.703%
2026-03-11	23.5500	23.5500	23.1000	23.1000	-4.348%	9	91	-30.519%
2026-03-10	24.8500	25.4500	24.1500	24.1500	+12.587%	13	83	-33.540%
2026-03-06	21.5000	21.7000	21.4500	21.4500	-5.298%	7	70	-25.175%
2026-03-05	26.8500	26.8500	22.6500	22.6500	-26.437%	3	67	-29.139%
2026-03-04	31.0500	31.3000	30.7900	30.7900	+6.026%	20	64	-47.873%
2026-03-03	29.0400	29.0400	29.0400	29.0400	-14.839%	1	50	-44.731%
2026-03-02	34.1000	34.2500	33.9500	34.1000	+4.762%	12	50	-52.933%
2026-02-27	32.2000	32.6000	32.1000	32.5500	-11.549%	10	45	-50.691%
2026-02-26	36.9000	37.2000	36.7000	36.8000	-8.344%	18	43	-56.386%
2026-02-23	40.8000	41.1500	39.7000	40.1500	-0.248%	36	36	-60.025%
2026-02-19	40.4000	40.4000	40.2500	40.2500	-9.142%	3	26	-60.124%
2026-02-18	45.8000	45.8000	44.3000	44.3000	-0.225%	3	26	-63.770%
2026-02-17	44.4000	44.4000	44.4000	44.4000	-4.516%	1	26	-63.851%
2026-02-12	46.5000	46.5000	46.5000	46.5000	+20.404%	2	25	-65.484%
2026-02-11	38.6200	38.6200	38.6200	38.6200	+21.945%	1	23	-58.441%
2026-02-10	32.0000	32.2000	31.6500	31.6700	0.000%	44	0	-49.321%