Dark

CAT20270115C1180
CAT Jan 15 2027 1180.00 Call (CAT270115C01180000)
option OPRA

EOD

Sep 21, 2026

5.40+29.187%(+1.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.5000	5.5000	5.2000	5.4000	+29.187%	6	371	0.000%
2026-09-18	4.3500	4.3500	4.1700	4.1800	-7.726%	3	372	+29.187%
2026-09-17	4.9500	4.9500	4.5300	4.5300	-1.522%	2	372	+19.205%
2026-09-14	4.6000	4.6000	4.6000	4.6000	-31.343%	10	372	+17.391%
2026-09-11	6.5800	6.9200	6.5800	6.7000	+6.349%	25	372	-19.403%
2026-09-10	6.3000	6.3000	6.3000	6.3000	-22.222%	1	372	-14.286%
2026-09-09	8.1000	8.1000	8.1000	8.1000	+31.707%	2	371	-33.333%
2026-09-02	5.5800	6.1500	5.5800	6.1500	+18.269%	5	372	-12.195%
2026-09-01	5.5500	5.5500	5.2000	5.2000	-48.617%	10	374	+3.846%
2026-08-27	10.5000	10.5000	10.1200	10.1200	-16.364%	3	371	-46.640%
2026-08-24	12.1000	12.1000	12.1000	12.1000	+16.908%	1	370	-55.372%
2026-08-20	11.6000	11.6000	10.2500	10.3500	-16.734%	8	371	-47.826%
2026-08-19	12.4300	12.4300	12.4300	12.4300	-15.729%	1	371	-56.557%
2026-08-18	14.7500	14.7500	14.7500	14.7500	-32.648%	1	371	-63.390%
2026-08-17	18.7000	22.0000	18.7000	21.9000	+20.661%	4	372	-75.342%
2026-08-14	18.1500	18.1500	18.1500	18.1500	-25.918%	1	372	-70.248%
2026-08-06	24.8500	24.8500	24.5000	24.5000	-20.840%	23	372	-77.959%
2026-08-05	28.4000	30.9500	28.4000	30.9500	+54.750%	2	352	-82.553%
2026-08-03	20.1000	20.6000	18.7500	20.0000	-0.349%	46	351	-73.000%
2026-07-31	19.2000	20.7000	18.8400	20.0700	+8.780%	48	357	-73.094%
2026-07-30	19.0000	19.6000	18.3600	18.4500	+14.882%	56	333	-70.732%
2026-07-29	19.5500	20.0600	15.9300	16.0600	-34.715%	173	314	-66.376%
2026-07-28	24.6000	24.6000	24.6000	24.6000	-38.882%	1	355	-78.049%
2026-07-21	39.0500	42.4500	39.0500	40.2500	+15.330%	15	355	-86.584%
2026-07-20	38.0000	38.1000	34.9000	34.9000	+10.723%	15	358	-84.527%
2026-07-17	31.5200	31.5200	31.5200	31.5200	-29.248%	1	350	-82.868%
2026-07-15	43.7000	45.0000	42.9500	44.5500	-12.818%	168	350	-87.879%
2026-07-14	52.4000	52.4000	50.8500	51.1000	-3.929%	76	332	-89.432%
2026-07-13	53.1900	53.1900	53.1900	53.1900	-13.582%	1	343	-89.848%
2026-07-09	61.5500	61.5500	61.5500	61.5500	+8.554%	1	344	-91.227%
2026-07-08	56.7000	56.7000	56.7000	56.7000	-15.373%	1	343	-90.476%
2026-07-06	67.2000	67.4000	67.0000	67.0000	+13.176%	8	342	-91.940%
2026-07-02	64.4000	64.4000	59.2000	59.2000	-45.287%	7	346	-90.878%
2026-06-30	105.0000	109.2500	105.0000	108.2000	+17.673%	8	346	-95.009%
2026-06-29	88.9500	91.9500	88.9500	91.9500	+9.464%	3	349	-94.127%
2026-06-26	82.8500	84.0000	82.8500	84.0000	+1.942%	6	349	-93.571%
2026-06-22	76.8000	82.4000	76.8000	82.4000	+17.832%	12	346	-93.447%
2026-06-18	66.3000	69.9300	66.0200	69.9300	+12.500%	9	348	-92.278%
2026-06-17	62.1600	62.1600	62.1600	62.1600	+6.749%	2	348	-91.313%
2026-06-16	55.4700	58.2300	55.4700	58.2300	+25.631%	6	350	-90.726%
2026-06-12	47.1500	47.1500	46.3500	46.3500	-2.462%	2	350	-88.350%
2026-06-08	47.5200	47.5200	47.5200	47.5200	-2.563%	1	351	-88.636%
2026-06-05	51.8500	51.8500	48.4000	48.7700	-2.907%	5	350	-88.928%
2026-06-03	50.2500	50.8200	50.2300	50.2300	+58.755%	20	349	-89.249%
2026-06-01	31.6400	31.6400	31.6400	31.6400	-5.552%	1	357	-82.933%
2026-05-29	33.5000	33.5000	33.5000	33.5000	-20.048%	1	358	-83.881%
2026-05-26	41.9000	41.9000	41.9000	41.9000	+16.002%	1	358	-87.112%
2026-05-22	36.1200	36.1200	36.1200	36.1200	+19.603%	1	358	-85.050%
2026-05-21	30.2000	30.2000	30.2000	30.2000	-7.645%	3	358	-82.119%
2026-05-20	32.2500	32.9000	32.2500	32.7000	+14.737%	16	358	-83.486%
2026-05-18	28.5000	28.5000	28.5000	28.5000	-20.502%	1	359	-81.053%
2026-05-15	36.0000	36.2500	35.8500	35.8500	-19.257%	11	359	-84.937%
2026-05-14	44.2000	44.4000	44.1000	44.4000	+6.603%	4	358	-87.838%
2026-05-13	41.7600	42.3500	41.3400	41.6500	-2.914%	21	350	-87.035%
2026-05-12	39.9500	42.9000	39.9500	42.9000	-12.252%	5	350	-87.413%
2026-05-11	40.4000	48.8900	40.4000	48.8900	+16.962%	7	350	-88.955%
2026-05-08	41.8000	41.8000	41.8000	41.8000	+8.713%	1	349	-87.081%
2026-05-07	40.7900	40.7900	38.4500	38.4500	-23.680%	2	348	-85.956%
2026-05-06	50.4200	50.4200	50.3800	50.3800	+21.398%	2	348	-89.281%
2026-05-05	41.6000	42.2000	40.9500	41.5000	+15.278%	53	347	-86.988%
2026-05-04	36.0000	36.0000	36.0000	36.0000	-9.593%	2	343	-85.000%
2026-05-01	38.0000	39.8400	38.0000	39.8200	+3.563%	8	338	-86.439%
2026-04-30	31.3500	38.4500	31.2500	38.4500	+82.227%	36	338	-85.956%
2026-04-29	21.1500	21.5000	21.1000	21.1000	-12.375%	19	347	-74.408%
2026-04-27	24.0800	24.0800	24.0800	24.0800	-10.317%	1	343	-77.575%
2026-04-24	26.6000	26.8500	25.9100	26.8500	-5.458%	20	343	-79.888%
2026-04-23	23.7500	28.6200	23.7500	28.4000	+38.200%	163	344	-80.986%
2026-04-22	21.2500	21.6000	20.5500	20.5500	+2.750%	36	277	-73.723%
2026-04-21	18.8000	20.0000	18.6500	20.0000	+25.786%	206	169	-73.000%
2026-04-20	15.9500	15.9500	15.9000	15.9000	+5.298%	11	169	-66.038%
2026-04-17	13.3000	15.1000	13.2700	15.1000	+53.299%	10	167	-64.238%
2026-04-16	9.8500	9.8500	9.8500	9.8500	-27.037%	1	160	-45.178%
2026-04-13	13.8000	13.8000	13.4800	13.5000	-7.344%	4	161	-60.000%
2026-04-10	15.0000	15.0000	14.5700	14.5700	+26.696%	2	159	-62.938%
2026-04-08	11.1000	11.5000	10.7800	11.5000	+61.972%	5	158	-53.043%
2026-04-06	6.9500	7.5000	6.9500	7.1000	-13.415%	24	158	-23.944%
2026-04-02	8.3900	8.3900	8.1600	8.2000	-6.712%	6	151	-34.146%
2026-04-01	7.9300	9.0300	7.9300	8.7900	+30.030%	59	151	-38.567%
2026-03-31	6.7600	6.7600	6.7600	6.7600	+7.302%	1	145	-20.118%
2026-03-23	6.4000	6.4000	6.3000	6.3000	+21.154%	2	145	-14.286%
2026-03-20	5.3000	5.5000	5.2000	5.2000	-16.129%	19	145	+3.846%
2026-03-19	5.9800	6.6000	5.9800	6.2000	-14.483%	32	135	-12.903%
2026-03-17	7.3500	7.6000	7.2500	7.2500	-6.452%	10	120	-25.517%
2026-03-16	7.8500	7.8500	7.6500	7.7500	-4.908%	6	115	-30.323%
2026-03-13	8.6500	8.7000	7.9500	8.1500	-11.413%	112	112	-33.742%
2026-03-12	9.2500	9.4500	9.1000	9.2000	-4.167%	34	65	-41.304%
2026-03-11	9.5900	9.8500	9.5500	9.6000	-3.030%	6	49	-43.750%
2026-03-10	10.4500	10.4500	9.9000	9.9000	+13.793%	2	46	-45.455%
2026-03-09	7.5000	8.8500	7.5000	8.7000	-3.333%	22	46	-37.931%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-14.611%	1	41	-40.000%
2026-03-05	10.7000	10.7000	10.5400	10.5400	-29.733%	2	41	-48.767%
2026-03-04	14.5200	15.0000	14.4800	15.0000	+14.504%	4	41	-64.000%
2026-03-03	14.0500	14.0500	13.1000	13.1000	-22.393%	4	38	-58.779%
2026-03-02	16.8800	16.8800	16.8800	16.8800	-2.540%	1	41	-68.009%
2026-02-26	17.3200	17.3200	17.3200	17.3200	-18.647%	4	40	-68.822%
2026-02-24	21.1000	21.2900	20.8000	21.2900	-13.806%	22	40	-74.636%
2026-02-13	23.7500	25.5000	23.7500	24.7000	0.000%	34	34	-78.138%