Dark

CAT20270115C300
CAT Jan 15 2027 300.00 Call (CAT270115C00300000)
option OPRA

EOD

Jul 28, 2026

543.05-3.885%(-21.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	543.0500	543.0500	543.0500	543.0500	-3.885%	1	140	0.000%
2026-07-27	565.0000	565.0000	565.0000	565.0000	+0.391%	1	140	-3.885%
2026-07-17	562.8000	562.8000	562.8000	562.8000	-13.298%	1	140	-3.509%
2026-07-13	649.1200	649.1200	649.1200	649.1200	-1.634%	1	149	-16.341%
2026-07-10	647.2400	660.0000	647.2400	659.9000	-5.050%	3	149	-17.707%
2026-07-06	695.0000	695.0000	695.0000	695.0000	+3.577%	1	148	-21.863%
2026-07-02	671.0000	671.0000	671.0000	671.0000	-2.754%	1	148	-19.069%
2026-07-01	730.0000	730.0000	690.0000	690.0000	-6.755%	7	148	-21.297%
2026-06-29	739.9900	739.9900	739.9900	739.9900	+16.996%	1	155	-26.614%
2026-06-03	632.4900	632.4900	632.4900	632.4900	+10.827%	1	155	-14.141%
2026-05-19	570.7000	570.7000	570.7000	570.7000	-4.532%	1	156	-4.845%
2026-04-30	587.4100	597.7900	587.4100	597.7900	+9.433%	2	156	-9.157%
2026-04-23	546.2600	546.2600	546.2600	546.2600	+6.239%	1	156	-0.588%
2026-04-22	514.1800	514.1800	514.1800	514.1800	+1.486%	1	156	+5.615%
2026-04-20	506.6500	506.6500	506.6500	506.6500	+7.212%	1	156	+7.184%
2026-04-16	472.5700	472.5700	472.5700	472.5700	-4.963%	1	156	+14.914%
2026-04-10	503.4400	503.4400	497.2500	497.2500	+16.939%	2	155	+9.211%
2026-04-07	425.2200	425.2200	425.2200	425.2200	+3.586%	1	155	+27.710%
2026-03-26	410.5000	410.5000	410.5000	410.5000	-12.427%	1	155	+32.290%
2026-02-11	468.7500	468.7500	468.7500	468.7500	+3.950%	1	155	+15.851%
2026-02-09	450.9400	450.9400	450.9400	450.9400	+22.715%	1	156	+20.426%
2026-01-30	366.9300	367.4700	366.9300	367.4700	+3.300%	6	156	+47.781%
2026-01-28	355.7300	355.7300	355.7300	355.7300	+3.200%	2	153	+52.658%
2026-01-21	344.7000	344.7000	344.7000	344.7000	+5.523%	1	153	+57.543%
2026-01-09	326.6600	326.6600	326.6600	326.6600	+3.886%	1	154	+66.243%
2026-01-07	314.4400	314.4400	314.4400	314.4400	+6.201%	1	155	+72.704%
2025-12-24	296.0800	296.0800	296.0800	296.0800	-4.837%	1	155	+83.413%
2025-12-08	311.1300	311.1300	311.1300	311.1300	-0.835%	1	155	+74.541%
2025-12-05	313.7500	313.7500	313.7500	313.7500	+15.715%	1	155	+73.084%
2025-11-14	271.2000	271.2000	271.1000	271.1400	+22.306%	114	155	+100.284%
2025-10-08	221.6900	221.6900	221.6900	221.6900	+10.118%	2	42	+144.959%
2025-10-07	201.3200	201.3200	201.3200	201.3200	+3.517%	1	41	+169.745%
2025-10-01	194.4800	194.4800	194.4800	194.4800	+6.454%	2	41	+179.232%
2025-09-19	182.3000	182.6900	182.3000	182.6900	+7.973%	13	43	+197.252%
2025-09-18	169.2000	169.2000	169.2000	169.2000	+2.995%	1	43	+220.952%
2025-09-17	164.2800	164.2800	164.2800	164.2800	+14.353%	2	43	+230.564%
2025-09-10	143.6600	143.6600	143.6600	143.6600	+1.814%	2	43	+278.011%
2025-09-08	141.1000	141.1000	141.1000	141.1000	-8.921%	5	43	+284.869%
2025-08-22	154.6900	154.9200	154.6900	154.9200	+13.561%	2	48	+250.536%
2025-08-19	136.4200	136.4200	136.4200	136.4200	-0.205%	1	47	+298.072%
2025-08-15	136.7000	136.7000	136.7000	136.7000	+0.960%	1	47	+297.257%
2025-08-14	135.4000	135.4000	135.4000	135.4000	+3.185%	1	47	+301.071%
2025-08-11	135.0000	135.0000	129.5000	131.2200	-15.260%	3	46	+313.847%
2025-08-05	154.8500	154.8500	154.8500	154.8500	+1.408%	2	45	+250.694%
2025-07-30	152.7000	152.7000	152.7000	152.7000	+11.216%	1	45	+255.632%
2025-07-18	137.5000	138.1000	137.3000	137.3000	+5.138%	14	45	+295.521%
2025-07-10	130.5900	130.5900	130.5900	130.5900	+20.917%	1	45	+315.843%
2025-06-26	108.0000	108.0000	108.0000	108.0000	+22.186%	4	45	+402.824%
2025-05-29	88.3900	88.3900	88.3900	88.3900	+0.125%	1	49	+514.379%
2025-05-19	88.2800	88.2800	88.2800	88.2800	+1.822%	1	50	+515.145%
2025-05-13	86.7000	86.7000	86.7000	86.7000	+28.635%	1	50	+526.355%
2025-05-06	66.4700	67.4000	66.4700	67.4000	-3.687%	2	49	+705.712%
2025-05-05	67.1200	70.0000	67.1200	69.9800	+4.448%	4	50	+676.007%
2025-05-02	67.0000	67.0000	67.0000	67.0000	+15.517%	6	51	+710.522%
2025-04-29	58.0000	58.0000	58.0000	58.0000	-2.668%	5	54	+836.293%
2025-04-28	59.3000	59.5900	59.3000	59.5900	+3.043%	3	54	+811.311%
2025-04-25	57.4000	57.8300	57.0800	57.8300	-1.145%	14	55	+839.045%
2025-04-24	59.3000	59.3000	57.1500	58.5000	+4.576%	9	51	+828.291%
2025-04-23	56.3000	56.3000	55.9400	55.9400	+24.449%	2	51	+870.772%
2025-04-21	46.0000	46.5000	44.9500	44.9500	-6.100%	6	51	+1,108.120%
2025-04-16	47.8700	47.8700	47.8700	47.8700	-4.736%	2	51	+1,034.427%
2025-04-15	50.2000	50.2500	50.2000	50.2500	-6.040%	4	53	+980.697%
2025-04-14	54.0000	55.4100	53.4800	53.4800	+3.343%	4	52	+915.426%
2025-04-11	48.6300	51.7500	48.6300	51.7500	+6.547%	4	51	+949.372%
2025-04-10	48.5700	48.5700	48.5700	48.5700	-7.767%	1	51	+1,018.077%
2025-04-09	39.9500	52.6600	39.6700	52.6600	+31.650%	6	52	+931.238%
2025-04-08	41.2400	41.3200	40.0000	40.0000	-5.437%	4	53	+1,257.625%
2025-04-07	40.0300	42.9000	40.0300	42.3000	-10.947%	3	53	+1,183.806%
2025-04-04	47.0000	50.5000	46.1800	47.5000	-20.833%	28	51	+1,043.263%
2025-04-03	59.8500	60.0000	59.8500	60.0000	-15.266%	2	40	+805.083%
2025-03-31	70.8000	70.8100	70.8000	70.8100	+0.085%	2	40	+666.911%
2025-03-28	70.7000	70.7500	70.7000	70.7500	-12.654%	6	40	+667.562%
2025-03-25	81.0000	81.0000	81.0000	81.0000	+2.779%	1	40	+570.432%
2025-03-20	79.2500	79.2500	78.8100	78.8100	-0.165%	4	40	+589.062%
2025-03-18	77.8500	78.9400	77.0500	78.9400	-5.348%	5	40	+587.928%
2025-03-10	87.0000	87.0000	83.4000	83.4000	+16.529%	2	40	+551.139%
2025-03-04	67.7200	71.5700	67.7200	71.5700	-15.050%	3	40	+658.768%
2025-02-27	84.2500	84.2500	84.2500	84.2500	+4.658%	1	41	+544.570%
2025-02-25	80.5000	80.5000	80.5000	80.5000	+0.124%	1	39	+574.596%
2025-02-24	80.4000	80.4000	80.4000	80.4000	-3.284%	1	39	+575.435%
2025-02-21	83.1300	83.1300	83.1300	83.1300	-5.437%	2	39	+553.254%
2025-02-20	89.5000	89.5000	87.9100	87.9100	-2.322%	3	38	+517.734%
2025-02-13	90.0000	90.0000	90.0000	90.0000	-2.014%	3	38	+503.389%
2025-02-12	92.1300	92.1300	91.8500	91.8500	-7.203%	5	38	+491.236%
2025-02-11	98.9800	98.9800	98.9800	98.9800	-1.679%	1	38	+448.646%
2025-02-10	100.6700	100.6700	100.6700	100.6700	+3.794%	1	38	+439.436%
2025-02-05	96.9900	96.9900	96.9900	96.9900	-3.010%	1	37	+459.903%
2025-02-03	100.0000	100.0000	100.0000	100.0000	-9.991%	2	37	+443.050%
2025-01-30	111.8300	111.8300	111.1000	111.1000	-12.382%	14	37	+388.794%
2025-01-27	126.8000	126.8000	126.8000	126.8000	-1.705%	2	27	+328.273%
2025-01-21	126.8000	129.0000	126.8000	129.0000	+27.533%	2	29	+320.969%
2025-01-02	100.2500	101.1500	100.2500	101.1500	-2.384%	2	28	+436.876%
2024-12-24	103.6200	103.6200	103.6200	103.6200	-14.716%	1	27	+424.078%
2024-12-11	121.5000	121.5000	121.5000	121.5000	-2.056%	7	27	+346.955%
2024-12-10	124.0500	124.0500	124.0500	124.0500	-7.425%	1	33	+337.767%
2024-12-02	134.0000	134.0000	134.0000	134.0000	+4.851%	3	32	+305.261%
2024-11-22	127.8000	127.8000	127.8000	127.8000	-2.443%	2	29	+324.922%
2024-11-11	131.0000	131.0000	131.0000	131.0000	-8.424%	1	29	+314.542%
2024-11-06	143.0500	143.0500	143.0500	143.0500	+25.087%	7	29	+279.623%
2024-10-31	114.3600	114.3600	114.3600	114.3600	-1.634%	1	22	+374.860%
2024-10-30	112.7500	116.2600	112.6200	116.2600	-7.281%	3	22	+367.100%
2024-10-28	125.3900	125.3900	125.3900	125.3900	+2.981%	1	23	+333.089%
2024-10-24	121.7600	121.7600	121.7600	121.7600	-3.747%	1	22	+346.000%
2024-09-26	126.5000	126.5000	126.5000	126.5000	+10.848%	14	21	+329.289%
2024-09-25	119.9300	119.9300	114.0600	114.1200	-3.214%	5	7	+375.859%
2024-09-24	115.3800	117.9100	115.3800	117.9100	+11.731%	4	2	+360.563%
2024-09-20	105.5300	105.5300	105.5300	105.5300	-0.274%	6	3	+414.593%
2024-09-19	105.8200	105.8200	105.8200	105.8200	0.000%	1	1	+413.183%