Dark

CAT20270115C1040
CAT Jan 15 2027 1040.00 Call (CAT270115C01040000)
option OPRA

EOD

Sep 23, 2026

13.00-19.505%(-3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.0000	13.0000	13.0000	13.0000	-19.505%	1	391	0.000%
2026-09-21	16.3600	16.3600	16.1500	16.1500	+21.887%	2	391	-19.505%
2026-09-18	13.2500	13.3500	13.2500	13.2500	-3.776%	16	391	-1.887%
2026-09-17	14.8300	14.8300	13.7700	13.7700	+10.160%	3	397	-5.592%
2026-09-16	11.6000	12.7000	11.0000	12.5000	-0.398%	23	398	+4.000%
2026-09-14	11.9400	12.5500	11.9400	12.5500	-32.089%	20	398	+3.586%
2026-09-04	18.3400	18.6100	18.3000	18.4800	+20.784%	20	380	-29.654%
2026-09-03	15.3000	15.3000	15.3000	15.3000	-1.923%	1	380	-15.033%
2026-09-02	15.6000	15.6000	15.6000	15.6000	-29.982%	1	380	-16.667%
2026-08-28	22.2800	22.2800	22.2800	22.2800	-10.522%	3	379	-41.652%
2026-08-26	24.8000	24.9000	24.8000	24.9000	+7.979%	12	379	-47.791%
2026-08-25	23.1100	23.1100	23.0600	23.0600	-6.450%	2	372	-43.625%
2026-08-24	23.4100	24.6500	23.4100	24.6500	-6.095%	3	371	-47.262%
2026-08-20	26.2500	26.2500	26.2500	26.2500	+2.740%	1	372	-50.476%
2026-08-19	31.2500	31.2500	25.5500	25.5500	-16.694%	31	372	-49.119%
2026-08-18	34.5500	34.5500	30.6700	30.6700	-32.741%	20	362	-57.613%
2026-08-17	43.5900	45.6500	43.5300	45.6000	+20.000%	156	374	-71.491%
2026-08-14	38.0000	38.0000	38.0000	38.0000	+1.877%	1	339	-65.789%
2026-08-13	37.3000	37.3000	37.3000	37.3000	-10.766%	2	339	-65.147%
2026-08-12	42.0000	42.0500	41.6000	41.8000	+11.765%	4	339	-68.900%
2026-08-11	43.6000	44.0000	37.4000	37.4000	+0.754%	33	339	-65.241%
2026-08-10	38.2500	38.2500	37.0900	37.1200	-6.967%	6	336	-64.978%
2026-08-07	39.5000	40.0000	39.5000	39.9000	-16.000%	10	330	-67.419%
2026-08-06	49.7900	49.7900	47.5000	47.5000	-19.899%	20	328	-72.632%
2026-08-05	59.5500	59.5500	59.3000	59.3000	+1.108%	7	328	-78.078%
2026-08-04	69.9500	69.9500	55.8000	58.6500	+46.809%	13	328	-77.835%
2026-08-03	39.9500	39.9500	39.9500	39.9500	+0.125%	7	318	-67.459%
2026-07-31	41.4200	41.4500	38.2800	39.9000	+6.971%	12	318	-67.419%
2026-07-30	39.4800	41.5000	37.3000	37.3000	+14.946%	21	311	-65.147%
2026-07-29	41.2700	41.2700	32.4500	32.4500	-34.245%	11	317	-59.938%
2026-07-28	47.4500	49.3500	47.0600	49.3500	-18.497%	12	308	-73.658%
2026-07-27	52.9000	60.6500	51.4300	60.5500	-10.296%	32	315	-78.530%
2026-07-24	67.9500	67.9500	67.5000	67.5000	-8.038%	2	297	-80.741%
2026-07-23	75.1500	75.1500	73.2700	73.4000	+8.100%	3	295	-82.289%
2026-07-21	67.9000	67.9000	67.9000	67.9000	+13.148%	22	295	-80.854%
2026-07-20	64.4500	64.4500	60.0000	60.0100	-15.180%	4	302	-78.337%
2026-07-17	66.0500	70.7500	66.0500	70.7500	+6.471%	8	302	-81.625%
2026-07-16	66.4500	66.4500	66.4500	66.4500	-14.534%	2	295	-80.436%
2026-07-15	84.3500	84.3500	77.3500	77.7500	-11.848%	108	295	-83.280%
2026-07-13	88.4500	88.4500	88.2000	88.2000	-8.173%	2	212	-85.261%
2026-07-10	96.0500	96.0500	96.0500	96.0500	-16.442%	1	211	-86.465%
2026-07-09	114.9500	114.9500	114.9500	114.9500	+15.504%	1	211	-88.691%
2026-07-08	93.5000	99.5200	93.5000	99.5200	+18.688%	2	211	-86.937%
2026-07-07	79.7500	83.8500	79.7500	83.8500	-21.045%	2	211	-84.496%
2026-07-06	106.2000	106.2000	106.2000	106.2000	+0.189%	1	211	-87.759%
2026-07-02	120.0800	120.0800	106.0000	106.0000	-36.317%	2	209	-87.736%
2026-06-30	148.1600	166.4500	148.1600	166.4500	+13.525%	9	209	-92.190%
2026-06-29	146.6200	146.6200	146.6200	146.6200	+9.377%	2	216	-91.134%
2026-06-26	134.0500	134.0500	134.0500	134.0500	-10.028%	1	218	-90.302%
2026-06-25	142.8900	155.0000	142.8900	148.9900	+12.718%	21	218	-91.275%
2026-06-22	126.7500	133.6000	126.7500	132.1800	+76.240%	9	208	-90.165%
2026-06-11	67.0000	75.0000	67.0000	75.0000	+21.457%	3	212	-82.667%
2026-06-10	76.9000	76.9000	61.6500	61.7500	-15.700%	9	209	-78.947%
2026-06-09	69.7000	73.2500	69.7000	73.2500	-10.398%	4	204	-82.253%
2026-06-08	81.7500	81.7500	81.7500	81.7500	-8.198%	1	203	-84.098%
2026-06-05	89.0500	89.0500	89.0000	89.0500	-7.720%	3	203	-85.401%
2026-06-04	76.5000	96.5000	76.5000	96.5000	+10.920%	11	201	-86.528%
2026-06-03	87.0000	87.0000	87.0000	87.0000	+13.725%	1	202	-85.057%
2026-06-02	71.7800	76.5000	71.3200	76.5000	+30.324%	28	202	-83.007%
2026-06-01	59.0500	59.2000	55.8000	58.7000	-3.055%	6	186	-77.853%
2026-05-29	65.1000	65.1000	59.8000	60.5500	-20.850%	9	188	-78.530%
2026-05-28	73.0500	76.5000	73.0500	76.5000	-4.075%	3	192	-83.007%
2026-05-27	79.7500	79.7500	79.7500	79.7500	+3.909%	1	190	-83.699%
2026-05-26	76.7500	76.7500	76.7500	76.7500	+11.799%	1	190	-83.062%
2026-05-22	67.3000	69.6000	67.3000	68.6500	+14.417%	9	190	-81.063%
2026-05-21	57.9000	60.2000	57.9000	60.0000	-2.597%	6	192	-78.333%
2026-05-20	54.7000	61.6000	54.7000	61.6000	+16.977%	8	192	-78.896%
2026-05-19	52.6600	52.6600	52.6600	52.6600	-21.344%	1	190	-75.313%
2026-05-15	66.2000	67.0000	66.2000	66.9500	-16.625%	3	190	-80.583%
2026-05-14	81.7000	82.2000	80.0500	80.3000	+0.375%	18	188	-83.811%
2026-05-12	76.0000	80.0000	76.0000	80.0000	+6.667%	2	186	-83.750%
2026-05-11	75.0500	75.1000	75.0000	75.0000	+2.027%	3	186	-82.667%
2026-05-08	79.6000	80.0100	73.5100	73.5100	+9.406%	47	188	-82.315%
2026-05-04	67.1900	67.1900	67.1900	67.1900	-4.560%	1	184	-80.652%
2026-05-01	70.5000	70.5000	70.4000	70.4000	-0.354%	8	185	-81.534%
2026-04-30	65.6700	70.6500	65.6700	70.6500	+70.652%	2	185	-81.599%
2026-04-29	41.9500	41.9500	41.0000	41.4000	-4.608%	31	183	-68.599%
2026-04-28	44.1000	44.1000	43.4000	43.4000	-8.747%	14	181	-70.046%
2026-04-27	49.0000	49.0000	47.5600	47.5600	-10.769%	3	183	-72.666%
2026-04-23	53.2000	53.5500	53.0000	53.3000	+26.453%	16	181	-75.610%
2026-04-22	42.8000	42.8000	41.4000	42.1500	+4.851%	47	173	-69.158%
2026-04-21	41.4500	41.4500	40.2000	40.2000	+8.356%	4	173	-67.662%
2026-04-20	33.8000	37.1000	33.5000	37.1000	+18.910%	374	171	-64.960%
2026-04-14	31.2000	31.2500	31.2000	31.2000	-5.740%	5	158	-58.333%
2026-04-10	33.3000	33.3000	33.0600	33.1000	+26.820%	3	161	-60.725%
2026-04-08	26.4500	26.4500	26.0000	26.1000	+33.504%	3	161	-50.192%
2026-03-12	19.5000	19.5500	19.5000	19.5500	-4.401%	2	160	-33.504%
2026-03-11	21.2500	21.2500	20.3500	20.4500	-7.466%	72	160	-36.430%
2026-03-10	20.0000	22.8000	19.7300	22.1000	+6.097%	85	142	-41.176%
2026-03-05	25.5000	25.6600	20.5200	20.8300	-28.542%	8	168	-37.590%
2026-03-04	29.2500	29.4000	29.1500	29.1500	-11.263%	12	166	-55.403%
2026-03-02	31.0000	32.8500	31.0000	32.8500	+12.308%	65	161	-60.426%
2026-02-27	29.2000	29.7000	29.2000	29.2500	-13.333%	16	136	-55.556%
2026-02-26	33.6900	33.7500	33.6900	33.7500	-6.897%	2	129	-61.481%
2026-02-23	36.3000	36.8500	36.2500	36.2500	-2.423%	38	128	-64.138%
2026-02-20	37.0000	37.2500	36.5000	37.1500	+0.678%	36	127	-65.007%
2026-02-19	36.7500	37.3000	36.7000	36.9000	-9.890%	87	113	-64.770%
2026-02-18	40.9500	40.9500	40.9500	40.9500	+0.491%	1	101	-68.254%
2026-02-17	40.7500	40.7500	40.7500	40.7500	-6.622%	1	101	-68.098%
2026-02-13	44.0000	44.2500	43.2000	43.6400	+0.785%	36	101	-70.211%
2026-02-12	43.4000	43.6800	43.3000	43.3000	+20.111%	8	101	-69.977%
2026-02-11	35.5000	36.0500	35.5000	36.0500	+24.568%	102	100	-63.939%
2026-02-10	28.6500	28.9400	28.5500	28.9400	0.000%	6	0	-55.079%