Dark

CAT20270115C1200
CAT Jan 15 2027 1200.00 Call (CAT270115C01200000)
option OPRA

EOD

Sep 22, 2026

3.78-11.888%(-0.51)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.7700	3.9000	3.6900	3.7800	-11.888%	8	279	0.000%
2026-09-21	4.6900	4.8800	4.2900	4.2900	+15.946%	6	278	-11.888%
2026-09-18	4.0000	4.0000	3.6500	3.7000	-7.500%	3	274	+2.162%
2026-09-16	4.0000	4.0000	4.0000	4.0000	+8.108%	1	274	-5.500%
2026-09-14	4.0500	4.0500	3.7000	3.7000	-36.207%	4	275	+2.162%
2026-09-11	5.6500	5.8000	5.6500	5.8000	+5.263%	2	275	-34.828%
2026-09-10	5.5100	5.5100	5.5100	5.5100	-29.898%	1	274	-31.397%
2026-09-08	7.7100	7.8600	7.7100	7.8600	+18.552%	2	274	-51.908%
2026-09-04	6.6300	6.6300	6.6300	6.6300	+19.459%	1	274	-42.986%
2026-09-03	5.5500	5.5500	5.5500	5.5500	+13.265%	1	274	-31.892%
2026-09-02	5.0500	5.0500	4.9000	4.9000	+16.667%	9	273	-22.857%
2026-09-01	4.8500	4.9500	4.2000	4.2000	-42.069%	12	270	-10.000%
2026-08-28	8.6500	8.9400	7.2000	7.2500	-18.539%	17	264	-47.862%
2026-08-27	9.6800	9.6800	8.7500	8.9000	-5.117%	9	250	-57.528%
2026-08-25	9.8500	9.9000	9.3300	9.3800	-21.833%	16	246	-59.701%
2026-08-21	10.3300	12.0000	10.3300	12.0000	+31.868%	7	243	-68.500%
2026-08-20	10.2500	10.6500	9.0500	9.1000	-16.667%	14	240	-58.462%
2026-08-19	11.0000	11.0000	10.9200	10.9200	-14.821%	3	240	-65.385%
2026-08-18	14.9600	14.9600	12.8200	12.8200	-33.403%	7	242	-70.515%
2026-08-17	19.4500	19.4500	19.2500	19.2500	+14.652%	3	241	-80.364%
2026-08-14	14.6000	16.7900	14.6000	16.7900	-2.099%	6	241	-77.487%
2026-08-13	16.0000	17.1500	15.9000	17.1500	-5.091%	8	235	-77.959%
2026-08-12	18.8100	18.8100	17.2100	18.0700	+12.938%	24	239	-79.081%
2026-08-11	19.0000	19.0000	15.9000	16.0000	-0.621%	12	237	-76.375%
2026-08-10	16.2700	16.2700	14.8500	16.1000	-9.551%	8	245	-76.522%
2026-08-07	20.1500	20.1500	17.5200	17.8000	-16.822%	7	239	-78.764%
2026-08-06	22.5000	23.0500	21.4000	21.4000	-21.583%	9	239	-82.336%
2026-08-05	27.2900	27.2900	27.2900	27.2900	-0.401%	1	246	-86.149%
2026-08-04	31.8500	32.4200	25.4000	27.4000	+58.382%	21	245	-86.204%
2026-08-03	16.5800	17.4000	16.5800	17.3000	-3.942%	7	234	-78.150%
2026-07-31	18.0100	18.0100	18.0100	18.0100	+15.080%	2	233	-79.012%
2026-07-30	17.2500	17.5500	15.6500	15.6500	-29.025%	17	232	-75.847%
2026-07-28	22.0000	22.1100	21.5900	22.0500	-20.826%	8	224	-82.857%
2026-07-27	32.2000	32.2000	25.5500	27.8500	-27.379%	14	224	-86.427%
2026-07-23	38.3500	38.3500	38.3500	38.3500	+1.455%	1	227	-90.143%
2026-07-21	36.1800	39.0500	35.2200	37.8000	+20.999%	72	227	-90.000%
2026-07-20	32.4500	32.6000	31.2400	31.2400	-13.222%	5	217	-87.900%
2026-07-17	32.8500	36.0000	32.8500	36.0000	+11.455%	8	217	-89.500%
2026-07-16	36.9600	37.8000	32.3000	32.3000	-31.277%	6	214	-88.297%
2026-07-15	47.0000	47.0000	47.0000	47.0000	-0.655%	1	209	-91.957%
2026-07-14	47.6000	47.8500	47.1500	47.3100	-0.400%	22	209	-92.010%
2026-07-13	46.8800	47.5000	46.8800	47.5000	-2.062%	2	205	-92.042%
2026-07-10	48.5500	48.5500	48.5000	48.5000	-11.818%	4	205	-92.206%
2026-07-09	56.4500	56.8000	55.0000	55.0000	+1.833%	3	205	-93.127%
2026-07-08	51.5200	54.9500	49.8600	54.0100	+16.451%	26	203	-93.001%
2026-07-07	47.3300	47.3300	41.7500	46.3800	-25.434%	93	209	-91.850%
2026-07-06	62.2000	62.2000	62.2000	62.2000	+8.551%	1	240	-93.923%
2026-07-02	64.2300	64.2300	55.4200	57.3000	-16.957%	41	239	-93.403%
2026-07-01	86.0000	86.0000	69.0000	69.0000	-31.683%	60	239	-94.522%
2026-06-30	101.0000	101.0000	101.0000	101.0000	+17.922%	1	261	-96.257%
2026-06-29	69.8900	85.9600	69.8900	85.6500	+21.870%	15	260	-95.587%
2026-06-26	77.5500	77.5500	70.2800	70.2800	-21.902%	2	263	-94.622%
2026-06-25	85.8300	93.0000	85.8300	89.9900	+40.609%	18	263	-95.800%
2026-06-24	59.3000	64.0000	59.3000	64.0000	+2.139%	6	267	-94.094%
2026-06-23	64.2500	64.2500	62.5800	62.6600	-19.201%	9	267	-93.967%
2026-06-22	73.1200	77.5500	73.1200	77.5500	+17.750%	14	266	-95.126%
2026-06-18	61.0000	66.0000	60.5600	65.8600	+19.204%	8	265	-94.261%
2026-06-17	56.0700	58.0500	55.2500	55.2500	+5.600%	149	265	-93.158%
2026-06-16	52.2500	54.8000	52.2500	52.3200	+9.801%	12	211	-92.775%
2026-06-15	50.1300	50.1900	46.0700	47.6500	+12.118%	11	214	-92.067%
2026-06-12	42.0000	45.0300	42.0000	42.5000	+7.188%	8	218	-91.106%
2026-06-11	34.7500	40.0000	34.7500	39.6500	+27.903%	8	220	-90.467%
2026-06-10	40.5000	40.5000	31.0000	31.0000	-26.138%	11	221	-87.806%
2026-06-09	48.1000	50.0000	36.7400	41.9700	-4.396%	19	219	-90.994%
2026-06-08	43.9000	43.9000	43.9000	43.9000	+3.538%	1	219	-91.390%
2026-06-05	45.0000	47.2000	42.4000	42.4000	-18.743%	37	219	-91.085%
2026-06-04	53.0000	53.0000	52.1800	52.1800	+8.708%	2	230	-92.756%
2026-06-03	44.7300	49.8000	44.7300	48.0000	+20.180%	55	231	-92.125%
2026-06-02	31.5000	39.9400	31.5000	39.9400	+38.488%	2	203	-90.536%
2026-06-01	28.8400	28.8400	28.8400	28.8400	-7.712%	1	203	-86.893%
2026-05-29	31.2500	31.2500	31.2500	31.2500	-16.667%	2	203	-87.904%
2026-05-28	36.5000	37.5000	36.0000	37.5000	-10.714%	11	204	-89.920%
2026-05-27	41.6200	42.0000	41.6200	42.0000	+21.739%	5	193	-91.000%
2026-05-22	28.8500	34.5000	28.8500	34.5000	+21.180%	21	193	-89.043%
2026-05-21	25.5500	28.7300	25.5500	28.4700	-6.349%	67	161	-86.723%
2026-05-20	29.7500	30.4000	29.0500	30.4000	+5.739%	10	161	-87.566%
2026-05-18	28.7400	28.7500	28.7400	28.7500	-13.011%	2	151	-86.852%
2026-05-15	34.8000	34.8000	32.8500	33.0500	-18.314%	15	151	-88.563%
2026-05-14	40.4500	40.7500	40.1000	40.4600	+5.778%	9	141	-90.657%
2026-05-13	38.1500	38.2500	38.1500	38.2500	+4.795%	2	132	-90.118%
2026-05-12	38.6000	38.6000	36.5000	36.5000	-18.799%	6	132	-89.644%
2026-05-11	44.9500	44.9500	44.9500	44.9500	+22.647%	1	132	-91.591%
2026-05-08	39.5200	39.5200	36.6500	36.6500	-8.375%	2	131	-89.686%
2026-05-07	45.0500	45.0500	40.0000	40.0000	-12.892%	4	130	-90.550%
2026-05-06	44.1600	46.7000	44.1600	45.9200	+20.209%	5	128	-91.768%
2026-05-05	37.0000	38.4500	37.0000	38.2000	+18.340%	29	130	-90.105%
2026-05-04	32.7500	32.7500	31.4500	32.2800	-14.963%	7	124	-88.290%
2026-05-01	37.9600	37.9600	37.9600	37.9600	+6.930%	1	119	-90.042%
2026-04-30	27.8000	36.7500	27.8000	35.5000	+90.349%	231	119	-89.352%
2026-04-29	19.4000	19.4000	18.6000	18.6500	-25.400%	42	39	-79.732%
2026-04-24	25.0000	25.0000	25.0000	25.0000	0.000%	7	7	-84.880%