Dark

CAT20270115C1060
CAT Jan 15 2027 1060.00 Call (CAT270115C01060000)
option OPRA

EOD

Sep 22, 2026

11.12-16.704%(-2.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	11.1200	11.1200	11.1200	11.1200	-16.704%	2	276	0.000%
2026-09-21	13.3500	13.3500	13.3500	13.3500	+28.365%	4	276	-16.704%
2026-09-18	10.7600	10.7600	10.4000	10.4000	-20.245%	2	276	+6.923%
2026-09-17	13.0200	13.0400	13.0200	13.0400	+23.019%	6	276	-14.724%
2026-09-16	11.0300	11.0300	10.6000	10.6000	+15.594%	5	271	+4.906%
2026-09-15	10.7300	10.7300	9.1700	9.1700	-16.636%	4	272	+21.265%
2026-09-14	10.7200	11.0000	9.9400	11.0000	-27.297%	51	271	+1.091%
2026-09-11	15.0000	15.1300	15.0000	15.1300	+4.706%	4	257	-26.504%
2026-09-10	14.4500	14.4500	14.4500	14.4500	-24.661%	1	257	-23.045%
2026-09-08	20.3000	20.3000	19.1800	19.1800	+37.787%	7	257	-42.023%
2026-09-03	13.9200	13.9200	13.9200	13.9200	+6.748%	2	257	-20.115%
2026-09-02	11.3500	13.0400	11.3500	13.0400	+11.168%	17	257	-14.724%
2026-09-01	12.6000	12.6000	11.7300	11.7300	-19.547%	3	243	-5.200%
2026-08-31	15.3500	15.3700	14.5300	14.5800	-19.581%	31	242	-23.731%
2026-08-28	20.1500	20.1500	18.1300	18.1300	-11.561%	10	249	-38.665%
2026-08-27	20.5000	20.5000	20.5000	20.5000	-7.658%	1	249	-45.756%
2026-08-26	22.2000	22.2000	22.2000	22.2000	+6.271%	1	248	-49.910%
2026-08-25	20.8900	20.8900	20.8900	20.8900	+0.772%	5	247	-46.769%
2026-08-24	21.9700	21.9700	20.7300	20.7300	-20.331%	7	247	-46.358%
2026-08-21	24.5000	26.0200	24.5000	26.0200	+25.096%	31	247	-57.264%
2026-08-20	20.8500	20.8500	20.6500	20.8000	-3.480%	25	242	-46.538%
2026-08-19	27.9000	27.9500	21.5500	21.5500	-23.582%	5	219	-48.399%
2026-08-18	28.2000	28.2000	28.2000	28.2000	-23.681%	2	221	-60.567%
2026-08-12	37.8500	38.3500	36.9500	36.9500	+8.901%	7	220	-69.905%
2026-08-11	33.9300	33.9300	33.9300	33.9300	-8.049%	1	219	-67.227%
2026-08-07	36.9000	36.9000	36.9000	36.9000	-16.060%	10	219	-69.864%
2026-08-06	46.1300	46.2800	43.9600	43.9600	-16.426%	47	229	-74.704%
2026-08-05	57.2500	57.6000	52.6000	52.6000	-4.189%	6	229	-78.859%
2026-08-04	58.7500	58.7500	51.8500	54.9000	+52.078%	10	229	-79.745%
2026-08-03	36.1000	36.1000	36.1000	36.1000	0.000%	6	228	-69.197%
2026-07-31	37.8000	37.8000	34.9000	36.1000	+9.827%	6	234	-69.197%
2026-07-30	33.9000	33.9000	32.8700	32.8700	+6.548%	5	229	-66.170%
2026-07-29	32.7500	33.3000	30.1000	30.8500	-24.756%	30	224	-63.955%
2026-07-28	49.0000	49.0000	41.0000	41.0000	-19.529%	37	212	-72.878%
2026-07-27	48.1500	50.9500	48.1500	50.9500	-20.179%	4	216	-78.175%
2026-07-24	62.2000	63.8300	62.1000	63.8300	-6.353%	4	215	-82.579%
2026-07-23	69.4500	69.4500	68.1600	68.1600	+1.504%	2	213	-83.685%
2026-07-17	63.0000	67.1500	63.0000	67.1500	+14.104%	7	213	-83.440%
2026-07-16	62.3100	62.3100	58.8500	58.8500	-13.137%	23	209	-81.105%
2026-07-15	67.7500	67.7500	67.7500	67.7500	-28.871%	1	198	-83.587%
2026-07-14	95.2500	95.2500	95.2500	95.2500	+16.585%	1	198	-88.325%
2026-07-13	81.7000	81.7000	81.7000	81.7000	-8.254%	2	198	-86.389%
2026-07-10	89.0500	89.0500	89.0500	89.0500	-10.096%	1	198	-87.513%
2026-07-09	99.0500	99.0500	99.0500	99.0500	+10.918%	1	198	-88.773%
2026-07-08	89.3000	89.3000	89.3000	89.3000	+16.870%	1	198	-87.548%
2026-07-07	76.4100	76.4100	76.4100	76.4100	-21.429%	1	198	-85.447%
2026-07-02	97.2500	97.2500	97.2500	97.2500	-14.641%	2	198	-88.566%
2026-07-01	113.9300	113.9300	113.9300	113.9300	-27.502%	1	198	-90.240%
2026-06-30	138.8700	162.8500	138.8700	157.1500	+30.037%	12	197	-92.924%
2026-06-26	121.8000	121.8000	120.8500	120.8500	-14.163%	8	191	-90.799%
2026-06-25	144.4000	144.7900	140.7900	140.7900	+13.816%	8	190	-92.102%
2026-06-22	123.7000	123.7000	123.7000	123.7000	+14.963%	2	190	-91.011%
2026-06-18	107.6000	107.6000	107.6000	107.6000	+12.552%	1	189	-89.665%
2026-06-17	95.6000	95.6000	95.6000	95.6000	+27.467%	5	189	-88.368%
2026-06-12	75.5800	75.5800	75.0000	75.0000	+35.257%	2	189	-85.173%
2026-06-10	56.9500	56.9500	55.4500	55.4500	-36.809%	7	189	-79.946%
2026-06-09	87.7500	87.7500	87.7500	87.7500	+20.205%	1	188	-87.328%
2026-06-08	73.0000	73.0000	73.0000	73.0000	-11.622%	1	187	-84.767%
2026-06-05	82.6000	82.6000	82.6000	82.6000	-2.881%	1	187	-86.538%
2026-06-04	73.8500	85.0500	73.8500	85.0500	+4.330%	4	186	-86.925%
2026-06-03	81.5200	81.5200	81.5200	81.5200	+36.207%	1	187	-86.359%
2026-05-29	59.5000	59.8500	59.5000	59.8500	-12.166%	3	187	-81.420%
2026-05-28	70.3500	70.5700	68.1000	68.1400	-7.732%	40	187	-83.681%
2026-05-27	72.2600	73.8500	71.8500	73.8500	+4.975%	57	182	-84.942%
2026-05-26	71.1500	71.1500	70.3500	70.3500	+14.019%	4	167	-84.193%
2026-05-22	61.7000	65.1500	61.7000	61.7000	+16.305%	7	168	-81.977%
2026-05-21	53.0500	53.0500	53.0500	53.0500	-6.930%	2	168	-79.039%
2026-05-20	52.5000	57.0000	52.5000	57.0000	-7.166%	14	168	-80.491%
2026-05-15	62.4500	62.4500	61.4000	61.4000	-16.417%	2	161	-81.889%
2026-05-14	73.6000	74.0000	73.2800	73.4600	+6.156%	6	159	-84.863%
2026-05-13	69.2000	69.2000	69.2000	69.2000	-3.244%	1	162	-83.931%
2026-05-12	71.5200	71.5200	71.5200	71.5200	-11.364%	1	162	-84.452%
2026-05-11	76.4000	80.6900	75.7500	80.6900	+19.346%	59	162	-86.219%
2026-05-08	73.3000	73.6000	67.6100	67.6100	-7.712%	7	177	-83.553%
2026-05-07	73.2600	73.2600	73.2600	73.2600	-6.639%	3	179	-84.821%
2026-05-06	78.4700	78.4700	78.4700	78.4700	+12.084%	2	179	-85.829%
2026-05-05	70.0100	70.0100	70.0100	70.0100	+1.537%	1	177	-84.117%
2026-05-01	65.0000	68.9500	65.0000	68.9500	+4.947%	14	175	-83.872%
2026-04-30	65.3100	66.0000	65.3100	65.7000	+74.271%	9	175	-83.075%
2026-04-29	37.9500	37.9500	37.6000	37.7000	-4.193%	40	172	-70.504%
2026-04-28	39.6000	39.9000	39.3500	39.3500	-6.310%	9	152	-71.741%
2026-04-27	42.0000	42.0000	42.0000	42.0000	-13.223%	2	155	-73.524%
2026-04-23	49.6900	49.6900	48.4000	48.4000	+27.368%	9	153	-77.025%
2026-04-22	38.4000	39.0500	37.3500	38.0000	+4.110%	49	150	-70.737%
2026-04-21	33.0000	37.8500	33.0000	36.5000	+18.123%	121	89	-69.534%
2026-04-20	30.9000	30.9000	30.9000	30.9000	+4.040%	2	89	-64.013%
2026-04-17	28.1800	29.7000	28.1400	29.7000	+1.193%	13	89	-62.559%
2026-04-13	29.3500	29.3500	29.3500	29.3500	+34.943%	1	86	-62.112%
2026-04-08	21.6000	21.7500	21.6000	21.7500	+38.095%	2	86	-48.874%
2026-03-27	15.7500	15.7500	15.7500	15.7500	+5.000%	1	87	-29.397%
2026-03-16	15.0000	15.0000	15.0000	15.0000	-23.077%	1	87	-25.867%
2026-03-10	19.3000	19.6500	19.3000	19.5000	+17.825%	8	88	-42.974%
2026-03-09	16.5500	16.5500	16.3000	16.5500	-12.895%	3	84	-32.810%
2026-03-05	22.5000	22.5000	19.0000	19.0000	-25.197%	3	83	-41.474%
2026-03-04	25.5500	27.1500	25.4000	25.4000	-5.400%	10	82	-56.220%
2026-02-27	27.6000	27.9000	26.6900	26.8500	-18.513%	106	78	-58.585%
2026-02-23	33.4000	33.7500	32.9500	32.9500	-12.831%	54	28	-66.252%
2026-02-18	37.8000	37.8000	37.8000	37.8000	+2.024%	1	22	-70.582%
2026-02-17	37.0500	37.0500	37.0500	37.0500	+2.348%	1	21	-69.987%
2026-02-13	37.0000	37.1000	36.2000	36.2000	0.000%	8	20	-69.282%
2026-02-12	38.6000	38.6000	35.8300	36.2000	+5.848%	16	20	-69.282%
2026-02-11	34.2000	34.2000	34.2000	34.2000	0.000%	15	15	-67.485%