Dark

CAT20270115C1100
CAT Jan 15 2027 1100.00 Call (CAT270115C01100000)
option OPRA

EOD

Sep 22, 2026

8.16-13.191%(-1.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	8.1600	8.1600	8.1600	8.1600	-13.191%	1	542	0.000%
2026-09-21	9.0000	9.4000	9.0000	9.4000	+9.942%	7	542	-13.191%
2026-09-18	7.9100	8.5500	7.9000	8.5500	-3.499%	3	536	-4.561%
2026-09-17	8.7700	8.8600	8.7700	8.8600	+10.750%	2	536	-7.901%
2026-09-16	7.5000	8.0000	7.5000	8.0000	+6.667%	3	535	+2.000%
2026-09-15	7.3000	7.5000	6.9500	7.5000	+1.351%	15	535	+8.800%
2026-09-14	8.0500	8.6500	7.4000	7.4000	-35.145%	19	547	+10.270%
2026-09-11	11.9600	11.9600	10.5000	11.4100	+7.642%	4	560	-28.484%
2026-09-10	11.8800	11.8800	10.6000	10.6000	-20.599%	7	559	-23.019%
2026-09-09	13.7000	13.8400	13.3500	13.3500	-11.765%	7	559	-38.876%
2026-09-08	15.8000	15.8000	14.3000	15.1300	+19.134%	12	559	-46.067%
2026-09-04	12.7700	12.7700	12.2500	12.7000	+27.000%	9	559	-35.748%
2026-09-03	10.0000	10.0000	10.0000	10.0000	+7.527%	1	559	-18.400%
2026-09-02	9.3000	9.3000	9.3000	9.3000	+6.651%	1	558	-12.258%
2026-09-01	9.5500	9.8000	8.5100	8.7200	-20.727%	25	558	-6.422%
2026-08-31	11.7000	11.7800	10.9500	11.0000	-17.788%	16	542	-25.818%
2026-08-28	15.4500	15.4500	12.9500	13.3800	-23.761%	28	540	-39.013%
2026-08-26	17.5500	17.5500	17.5500	17.5500	+5.153%	1	548	-53.504%
2026-08-25	18.2000	18.2000	16.4000	16.6900	+1.213%	19	547	-51.108%
2026-08-24	16.6500	16.7200	16.4000	16.4900	-11.582%	4	549	-50.515%
2026-08-21	18.6500	18.6500	18.6500	18.6500	+5.367%	1	549	-56.247%
2026-08-20	18.2000	18.2000	15.9000	17.7000	-1.939%	12	550	-53.898%
2026-08-19	21.0700	21.0700	18.0500	18.0500	-18.510%	11	550	-54.792%
2026-08-18	22.7200	22.9000	22.1500	22.1500	-33.082%	6	556	-63.160%
2026-08-17	30.5000	33.1000	30.0000	33.1000	+18.214%	31	562	-75.347%
2026-08-14	28.0000	28.0000	28.0000	28.0000	+1.339%	1	543	-70.857%
2026-08-13	27.3800	27.6300	27.3800	27.6300	-4.724%	33	543	-70.467%
2026-08-12	29.6500	29.6500	29.0000	29.0000	+7.011%	5	519	-71.862%
2026-08-11	31.5100	31.5100	27.1000	27.1000	+0.669%	24	515	-69.889%
2026-08-10	28.9000	28.9500	26.7400	26.9200	-8.279%	27	507	-69.688%
2026-08-07	29.3500	29.3500	29.3500	29.3500	-18.855%	1	506	-72.198%
2026-08-06	38.1900	38.1900	36.1700	36.1700	-24.489%	50	507	-77.440%
2026-08-05	47.9000	47.9000	47.9000	47.9000	+7.039%	13	487	-82.965%
2026-08-04	44.5700	44.9500	41.5000	44.7500	+47.204%	28	473	-81.765%
2026-08-03	26.5000	30.7000	26.5000	30.4000	+1.877%	14	466	-73.158%
2026-07-31	29.8400	29.8400	29.8400	29.8400	+8.312%	1	462	-72.654%
2026-07-30	29.6500	29.6500	27.1300	27.5500	+10.200%	32	462	-70.381%
2026-07-29	28.7500	28.7500	25.0000	25.0000	-33.422%	7	449	-67.360%
2026-07-28	36.4500	37.7000	35.1500	37.5500	-19.421%	41	452	-78.269%
2026-07-27	40.3000	46.6000	39.5100	46.6000	-20.883%	11	449	-82.489%
2026-07-23	58.9000	58.9000	58.9000	58.9000	+14.458%	1	451	-86.146%
2026-07-21	54.6800	54.6800	51.4600	51.4600	+8.177%	9	451	-84.143%
2026-07-20	55.2700	55.2700	47.5700	47.5700	-10.667%	7	450	-82.846%
2026-07-17	41.4800	53.2500	41.4800	53.2500	+9.433%	3	449	-84.676%
2026-07-16	54.5900	54.8600	48.6600	48.6600	-16.464%	15	446	-83.231%
2026-07-15	63.4000	63.4000	58.2500	58.2500	-19.377%	9	435	-85.991%
2026-07-14	72.2500	72.2500	72.2500	72.2500	+1.761%	2	434	-88.706%
2026-07-13	74.5000	74.5000	71.0000	71.0000	-11.339%	2	436	-88.507%
2026-07-10	77.6000	80.0800	77.6000	80.0800	+8.509%	14	437	-89.810%
2026-07-09	92.9500	92.9500	73.8000	73.8000	-2.780%	23	438	-88.943%
2026-07-08	75.9100	75.9100	75.9100	75.9100	+17.145%	1	435	-89.250%
2026-07-07	68.2700	68.2700	64.3600	64.8000	-26.196%	4	435	-87.407%
2026-07-06	87.8000	87.8000	87.8000	87.8000	+5.796%	1	437	-90.706%
2026-07-02	95.3100	97.0000	79.6800	82.9900	-25.570%	10	435	-90.167%
2026-07-01	112.7600	121.7400	110.8900	111.5000	-19.203%	30	435	-92.682%
2026-06-30	135.0000	139.4100	135.0000	138.0000	+19.377%	12	436	-94.087%
2026-06-29	104.0200	115.6000	104.0200	115.6000	+6.201%	12	429	-92.941%
2026-06-26	109.0000	109.0000	107.1500	108.8500	-14.446%	7	427	-92.503%
2026-06-25	116.7500	127.2300	114.7800	127.2300	+42.395%	7	428	-93.586%
2026-06-24	86.8700	93.6600	86.8700	89.3500	+2.689%	3	424	-90.867%
2026-06-23	89.0000	89.0000	87.0100	87.0100	-19.465%	4	422	-90.622%
2026-06-22	100.0000	111.0000	100.0000	108.0400	+13.726%	53	422	-92.447%
2026-06-18	95.1500	96.5000	93.0000	95.0000	+16.137%	20	426	-91.411%
2026-06-17	85.3000	85.3000	80.0000	81.8000	+1.741%	4	426	-90.024%
2026-06-16	77.4500	80.4000	77.4500	80.4000	+14.043%	4	423	-89.851%
2026-06-15	78.6000	78.6000	70.4000	70.5000	+9.472%	6	421	-88.426%
2026-06-12	67.5500	67.5500	63.9800	64.4000	+6.446%	8	420	-87.329%
2026-06-11	54.7500	60.5000	54.7500	60.5000	+24.871%	2	417	-86.512%
2026-06-10	48.4500	48.4500	48.4500	48.4500	-25.462%	1	417	-83.158%
2026-06-09	75.0500	75.0500	60.1000	65.0000	+0.885%	5	416	-87.446%
2026-06-08	71.0000	71.0000	64.0000	64.4300	-3.113%	3	414	-87.335%
2026-06-05	65.0000	66.5000	65.0000	66.5000	-12.500%	11	414	-87.729%
2026-06-04	65.8900	76.0000	65.8900	76.0000	+8.386%	4	409	-89.263%
2026-06-03	68.5500	70.1200	68.5500	70.1200	+27.052%	2	408	-88.363%
2026-06-02	55.1900	55.1900	55.1900	55.1900	+22.644%	1	408	-85.215%
2026-06-01	45.0000	45.0000	45.0000	45.0000	-0.089%	1	407	-81.867%
2026-05-29	45.0400	45.0400	45.0400	45.0400	-31.861%	3	408	-81.883%
2026-05-27	60.5000	66.1000	59.5000	66.1000	+8.024%	4	407	-87.655%
2026-05-26	53.4500	61.1900	53.4500	61.1900	+15.475%	2	407	-86.664%
2026-05-22	48.9000	52.9900	48.9000	52.9900	+20.569%	13	396	-84.601%
2026-05-21	44.2000	44.2000	43.9500	43.9500	-6.886%	5	392	-81.433%
2026-05-20	49.0000	49.0000	46.1500	47.2000	+5.711%	21	392	-82.712%
2026-05-19	39.3500	44.6500	39.0600	44.6500	+8.902%	4	376	-81.725%
2026-05-18	46.2900	46.2900	41.0000	41.0000	-20.481%	6	376	-80.098%
2026-05-15	51.7500	51.7500	51.5600	51.5600	-13.678%	4	376	-84.174%
2026-05-14	62.9500	62.9500	59.7300	59.7300	+1.668%	2	376	-86.339%
2026-05-13	68.0000	68.0000	58.7500	58.7500	-3.562%	4	374	-86.111%
2026-05-12	61.1600	61.1600	59.2800	60.9200	-12.434%	8	374	-86.605%
2026-05-11	61.2000	69.5700	57.6000	69.5700	+19.948%	9	374	-88.271%
2026-05-08	64.0500	64.0500	58.0000	58.0000	-1.695%	14	371	-85.931%
2026-05-07	70.0000	70.0000	59.0000	59.0000	-6.349%	2	367	-86.169%
2026-05-06	68.1500	68.1500	63.0000	63.0000	+5.000%	3	367	-87.048%
2026-05-05	57.6000	60.0000	57.6000	60.0000	+22.825%	3	367	-86.400%
2026-05-04	47.6000	52.1500	47.6000	48.8500	-5.695%	16	366	-83.296%
2026-05-01	58.2000	58.2000	51.8000	51.8000	-11.149%	2	367	-84.247%
2026-04-30	45.7400	58.3000	45.7400	58.3000	+90.212%	21	367	-86.003%
2026-04-29	31.1000	31.1500	30.6500	30.6500	-5.982%	9	362	-73.377%
2026-04-28	32.1500	32.6000	31.4000	32.6000	-15.544%	27	362	-74.969%
2026-04-27	36.4500	38.6300	35.6500	38.6000	+3.209%	153	354	-78.860%
2026-04-24	39.6300	39.6300	37.4000	37.4000	-4.835%	19	351	-78.182%
2026-04-23	39.3500	40.0500	37.4000	39.3000	+26.774%	76	342	-79.237%
2026-04-22	31.4000	31.5500	30.6000	31.0000	+2.479%	16	356	-73.677%
2026-04-21	29.8500	30.7000	29.6000	30.2500	+11.009%	74	402	-73.025%
2026-04-20	24.3000	27.2500	24.0000	27.2500	+17.965%	176	402	-70.055%
2026-04-17	23.0500	23.1000	23.0500	23.1000	+6.697%	2	412	-64.675%
2026-04-14	22.3000	22.3000	21.6500	21.6500	-0.688%	4	412	-62.309%
2026-04-13	22.4000	22.5100	21.8000	21.8000	-7.822%	7	415	-62.569%
2026-04-10	23.7500	23.7500	23.6500	23.6500	+21.282%	30	414	-65.497%
2026-04-09	19.5000	19.5000	19.5000	19.5000	+3.448%	5	419	-58.154%
2026-04-08	19.4500	19.4500	18.0500	18.8500	+55.144%	10	419	-56.711%
2026-04-02	12.5400	12.5400	12.1500	12.1500	-18.456%	2	419	-32.840%
2026-04-01	14.9000	14.9000	14.9000	14.9000	+35.455%	1	419	-45.235%
2026-03-31	10.4500	11.4500	10.4500	11.0000	+14.583%	10	419	-25.818%
2026-03-30	10.0000	10.0000	9.6000	9.6000	-16.811%	4	410	-15.000%
2026-03-27	11.5400	11.5400	11.5400	11.5400	-3.512%	1	410	-29.289%
2026-03-26	11.9600	11.9600	11.9600	11.9600	-5.827%	2	410	-31.773%
2026-03-24	12.0000	12.7000	12.0000	12.7000	+19.137%	4	410	-35.748%
2026-03-23	10.7500	10.7500	10.4000	10.6600	+6.070%	4	408	-23.452%
2026-03-19	10.2500	10.2500	10.0500	10.0500	-11.062%	2	404	-18.806%
2026-03-18	11.5000	11.7500	11.3000	11.3000	-3.666%	9	404	-27.788%
2026-03-17	11.5500	11.7300	11.5500	11.7300	-7.273%	3	403	-30.435%
2026-03-16	12.5900	12.6500	11.6500	12.6500	+5.417%	580	402	-35.494%
2026-03-12	12.9500	12.9500	12.0000	12.0000	-16.084%	8	42	-32.000%
2026-03-11	14.3000	14.3000	14.3000	14.3000	-6.045%	5	45	-42.937%
2026-03-10	14.5800	16.1000	14.5800	15.2200	+7.790%	9	45	-46.386%
2026-03-09	13.3000	14.1200	13.0400	14.1200	-16.696%	8	44	-42.210%
2026-03-05	16.9500	16.9500	16.9500	16.9500	-21.528%	1	41	-51.858%
2026-03-04	22.1500	22.2000	21.5000	21.6000	+9.645%	12	41	-62.222%
2026-03-03	20.3000	20.3000	19.6200	19.7000	-20.500%	6	39	-58.579%
2026-02-26	24.7800	24.7800	24.7800	24.7800	-18.487%	6	42	-67.070%
2026-02-24	30.0000	30.4000	30.0000	30.4000	-13.143%	8	42	-73.158%
2026-02-13	34.3000	35.6500	34.3000	35.0000	+13.452%	7	31	-76.686%
2026-02-11	26.2000	30.8500	26.2000	30.8500	0.000%	37	31	-73.549%