Dark

CAT20270115C390
CAT Jan 15 2027 390.00 Call (CAT270115C00390000)
option OPRA

EOD

Sep 15, 2026

395.90-14.465%(-66.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	395.9000	395.9000	395.9000	395.9000	-14.465%	1	135	0.000%
2026-08-10	462.8500	462.8500	462.8500	462.8500	+0.517%	1	136	-14.465%
2026-07-17	460.4700	460.4700	460.4700	460.4700	-18.645%	1	137	-14.023%
2026-07-08	566.0000	566.0000	566.0000	566.0000	-11.493%	11	138	-30.053%
2026-06-22	639.5500	639.5500	639.5000	639.5000	+91.984%	2	128	-38.092%
2026-03-16	333.1000	333.1000	333.1000	333.1000	-1.450%	1	127	+18.853%
2026-03-11	338.0000	338.0000	338.0000	338.0000	-14.315%	2	126	+17.130%
2026-02-18	394.4700	394.4700	394.4700	394.4700	+12.506%	1	128	+0.363%
2026-02-06	350.6200	350.6200	350.6200	350.6200	+16.873%	1	129	+12.914%
2026-01-29	300.0000	300.0000	300.0000	300.0000	+12.897%	1	130	+31.967%
2026-01-23	265.7300	265.7300	265.7300	265.7300	-4.722%	1	130	+48.986%
2026-01-22	278.9000	278.9000	278.9000	278.9000	+7.269%	1	131	+41.951%
2026-01-21	260.0000	260.0000	260.0000	260.0000	-3.775%	2	131	+52.269%
2026-01-13	270.2000	270.2000	270.2000	270.2000	+5.419%	1	131	+46.521%
2026-01-12	256.3100	256.3100	256.3100	256.3100	+2.936%	1	131	+54.461%
2026-01-09	249.0000	249.0000	249.0000	249.0000	+20.081%	13	130	+58.996%
2025-12-31	207.3600	207.3600	207.3600	207.3600	-5.771%	1	129	+90.924%
2025-12-23	220.0600	220.0600	220.0600	220.0600	+5.000%	1	129	+79.905%
2025-12-01	209.5800	209.5800	209.5800	209.5800	+12.677%	1	130	+88.902%
2025-11-20	186.0000	186.0000	186.0000	186.0000	-12.881%	1	130	+112.849%
2025-11-12	213.5000	213.5000	213.5000	213.5000	+1.618%	1	130	+85.433%
2025-11-10	210.1000	210.1000	210.1000	210.1000	-7.445%	1	130	+88.434%
2025-10-29	229.9800	229.9800	227.0000	227.0000	+24.897%	2	130	+74.405%
2025-10-16	181.0700	181.7500	181.0700	181.7500	+13.452%	2	130	+117.827%
2025-10-14	160.2000	160.2000	160.2000	160.2000	+6.551%	4	130	+147.129%
2025-10-13	151.0200	151.0500	150.3500	150.3500	+13.902%	3	127	+163.319%
2025-10-02	132.0000	132.0000	132.0000	132.0000	+17.941%	1	128	+199.924%
2025-09-25	111.7500	111.9200	111.7500	111.9200	+0.332%	2	129	+253.735%
2025-09-18	111.5500	111.5500	111.5500	111.5500	+32.877%	2	129	+254.908%
2025-09-12	83.9500	83.9500	83.9500	83.9500	+16.113%	1	131	+371.590%
2025-09-03	71.2000	72.3000	71.2000	72.3000	-17.719%	47	132	+447.580%
2025-08-28	87.8700	87.8700	87.8700	87.8700	-2.312%	1	133	+350.552%
2025-08-22	89.9500	89.9500	89.9500	89.9500	+25.576%	2	132	+340.133%
2025-08-18	71.6300	71.6300	71.6300	71.6300	+3.962%	1	134	+452.701%
2025-08-15	70.2600	70.2600	68.9000	68.9000	-1.908%	4	133	+474.601%
2025-08-11	70.0700	70.2400	70.0700	70.2400	-22.813%	4	130	+463.639%
2025-08-05	91.0000	91.0000	91.0000	91.0000	-3.294%	1	126	+335.055%
2025-07-31	94.1000	94.1000	94.1000	94.1000	+4.847%	2	127	+320.723%
2025-07-30	89.7500	89.7500	89.7000	89.7500	+5.588%	58	128	+341.114%
2025-07-29	85.0000	85.0000	85.0000	85.0000	-6.408%	5	167	+365.765%
2025-07-28	89.5000	90.8200	89.5000	90.8200	+1.919%	2	172	+335.917%
2025-07-25	88.0000	89.1100	88.0000	89.1100	+3.184%	6	173	+344.282%
2025-07-24	85.5000	86.4500	85.4000	86.3600	+4.048%	5	174	+358.430%
2025-07-23	83.0000	83.0000	83.0000	83.0000	+11.920%	7	172	+376.988%
2025-07-18	74.1000	74.2000	74.1000	74.1600	-5.529%	36	172	+433.846%
2025-07-17	78.4600	78.5000	78.4600	78.5000	+14.016%	48	148	+404.331%
2025-07-15	68.8500	68.8500	68.8500	68.8500	-4.109%	1	196	+475.018%
2025-07-10	71.8000	71.8000	71.8000	71.8000	+11.681%	1	196	+451.393%
2025-07-02	64.2900	64.2900	64.2900	64.2900	+6.688%	12	196	+515.803%
2025-07-01	61.2000	61.2000	60.2600	60.2600	+5.350%	5	196	+556.986%
2025-06-30	57.2000	57.2000	57.2000	57.2000	+3.623%	1	195	+592.133%
2025-06-26	55.2000	55.2000	55.2000	55.2000	+15.918%	5	195	+617.210%
2025-06-25	48.6800	48.6800	47.6200	47.6200	+10.334%	3	195	+731.373%
2025-06-17	43.1600	43.1600	43.1600	43.1600	+0.676%	2	193	+817.285%
2025-06-09	42.6300	42.8700	42.6300	42.8700	+24.153%	2	195	+823.490%
2025-06-02	34.5300	34.5300	34.5300	34.5300	-14.232%	1	195	+1,046.539%
2025-05-29	40.2000	40.2600	40.2000	40.2600	+10.301%	2	194	+883.358%
2025-05-21	36.5000	36.5000	36.5000	36.5000	-14.720%	1	194	+984.658%
2025-05-13	40.8000	42.8000	40.8000	42.8000	+19.386%	12	195	+825.000%
2025-05-12	35.8500	35.8500	35.8500	35.8500	+22.774%	1	201	+1,004.324%
2025-05-07	29.2000	29.2000	29.2000	29.2000	-2.406%	17	201	+1,255.822%
2025-05-05	29.9200	29.9200	29.9200	29.9200	+5.837%	1	195	+1,223.195%
2025-05-02	28.3700	28.3700	28.2700	28.2700	+6.158%	4	194	+1,300.424%
2025-05-01	26.6300	26.6300	26.6300	26.6300	+14.538%	1	195	+1,386.669%
2025-04-29	23.2500	23.2500	23.2500	23.2500	-0.513%	22	196	+1,602.796%
2025-04-25	23.3700	23.3700	23.3700	23.3700	+37.714%	2	174	+1,594.052%
2025-04-21	17.0100	17.0100	16.9700	16.9700	+4.431%	4	175	+2,232.940%
2025-04-09	16.2500	16.2500	16.2500	16.2500	+7.049%	1	171	+2,336.308%
2025-04-08	15.9900	15.9900	15.1400	15.1800	-15.900%	10	171	+2,508.037%
2025-04-04	13.6500	18.0500	13.6500	18.0500	-21.624%	20	171	+2,093.352%
2025-04-03	27.0000	27.0000	23.0300	23.0300	-21.130%	4	171	+1,619.062%
2025-04-01	29.2000	29.2000	29.2000	29.2000	-7.741%	1	170	+1,255.822%
2025-03-31	31.6500	31.6500	31.6500	31.6500	+0.127%	1	170	+1,150.869%
2025-03-28	31.6100	31.6100	31.6100	31.6100	-1.219%	4	170	+1,152.452%
2025-03-21	32.0700	32.0700	32.0000	32.0000	-12.759%	10	170	+1,137.188%
2025-03-18	36.6800	36.6800	36.6800	36.6800	-3.474%	1	172	+979.335%
2025-03-14	38.0000	38.0000	38.0000	38.0000	+7.042%	2	171	+941.842%
2025-03-13	35.9700	35.9700	35.5000	35.5000	-6.554%	9	169	+1,015.211%
2025-03-12	38.1000	38.1000	37.9900	37.9900	+28.780%	3	169	+942.116%
2025-03-04	29.7100	30.3000	29.5000	29.5000	-27.873%	27	166	+1,242.034%
2025-02-26	40.9000	40.9000	40.9000	40.9000	+11.535%	5	191	+867.971%
2025-02-24	36.6000	36.8000	36.6000	36.6700	-7.047%	8	191	+979.629%
2025-02-21	39.2800	39.4500	39.2800	39.4500	-9.227%	28	187	+903.549%
2025-02-19	43.6500	43.6500	43.4600	43.4600	-1.227%	3	173	+810.953%
2025-02-14	44.3000	44.3000	44.0000	44.0000	-3.509%	8	170	+799.773%
2025-02-12	45.2500	45.6000	45.2500	45.6000	-10.059%	4	170	+768.202%
2025-02-11	50.8000	50.8000	50.7000	50.7000	-5.234%	2	167	+680.868%
2025-02-03	53.5000	53.5000	53.5000	53.5000	-4.464%	1	165	+640.000%
2025-01-31	56.0000	56.0000	56.0000	56.0000	-4.027%	2	164	+606.964%
2025-01-30	59.3000	59.9100	57.2000	58.3500	-20.612%	4	165	+578.492%
2025-01-29	73.5000	73.5000	73.5000	73.5000	+6.831%	39	164	+438.639%
2025-01-28	68.7600	69.2500	67.6500	68.8000	-0.073%	72	128	+475.436%
2025-01-27	68.8500	68.8500	68.8500	68.8500	-12.516%	1	121	+475.018%
2025-01-23	78.9100	78.9100	78.7000	78.7000	+9.932%	5	120	+403.050%
2025-01-22	71.5900	71.5900	71.5900	71.5900	-1.932%	1	115	+453.010%
2025-01-21	69.4500	73.0000	69.0000	73.0000	+15.873%	26	115	+442.329%
2025-01-17	63.0000	63.0000	63.0000	63.0000	+5.298%	2	96	+528.413%
2025-01-16	59.8300	59.8300	59.8300	59.8300	+0.758%	1	96	+561.708%
2025-01-15	59.3800	59.3800	59.3800	59.3800	+6.340%	2	95	+566.723%
2025-01-14	52.0000	55.8400	52.0000	55.8400	+9.490%	7	97	+608.990%
2025-01-13	51.0000	51.0000	51.0000	51.0000	+10.151%	5	92	+676.275%
2025-01-10	46.3000	46.3000	46.3000	46.3000	-6.747%	12	88	+755.076%
2025-01-08	49.6500	49.6500	49.6500	49.6500	-3.965%	3	82	+697.382%
2024-12-27	53.3000	53.3000	51.7000	51.7000	-3.310%	8	82	+665.764%
2024-12-26	53.4800	53.4800	53.4700	53.4700	-7.985%	2	81	+640.415%
2024-12-20	58.1100	58.1100	58.1100	58.1100	+7.214%	1	79	+581.294%
2024-12-19	52.9000	54.2000	52.9000	54.2000	-2.850%	6	79	+630.443%
2024-12-18	62.4000	63.0500	55.7900	55.7900	-10.161%	9	79	+609.625%
2024-12-17	62.1000	62.1000	62.1000	62.1000	-1.741%	4	80	+537.520%
2024-12-16	64.3000	64.3000	63.2000	63.2000	-9.065%	4	84	+526.424%
2024-12-10	68.5300	69.5000	68.5300	69.5000	-5.622%	5	83	+469.640%
2024-12-06	73.6400	73.6400	73.6400	73.6400	-1.154%	2	83	+437.615%
2024-12-05	74.5000	74.5000	74.5000	74.5000	-7.338%	1	83	+431.409%
2024-11-26	80.4000	80.4000	80.4000	80.4000	+0.187%	1	83	+392.413%
2024-11-25	77.7300	80.6900	77.7300	80.2500	+9.932%	4	83	+393.333%
2024-11-22	73.0000	73.0000	73.0000	73.0000	+11.672%	2	83	+442.329%
2024-11-20	65.6000	65.6000	65.3700	65.3700	-23.900%	7	84	+505.629%
2024-11-07	85.4900	85.9000	85.4900	85.9000	-5.615%	2	77	+360.885%
2024-11-06	86.5000	91.0100	86.5000	91.0100	+36.100%	24	78	+335.007%
2024-11-01	66.8700	66.8700	66.8700	66.8700	-6.515%	2	73	+492.044%
2024-10-24	71.5300	71.5300	71.5300	71.5300	-0.515%	1	72	+453.474%
2024-10-15	71.9000	71.9000	71.9000	71.9000	-3.490%	10	71	+450.626%
2024-10-14	71.9600	75.8000	71.9600	74.5000	-4.487%	60	61	+431.409%
2024-10-07	78.0000	78.0000	78.0000	78.0000	+4.698%	1	21	+407.564%
2024-10-04	74.6600	74.6600	74.5000	74.5000	+3.143%	12	21	+431.409%
2024-10-02	72.2300	72.2300	72.2300	72.2300	-2.550%	5	20	+448.110%
2024-10-01	72.0000	74.1200	72.0000	74.1200	+3.853%	7	15	+434.134%
2024-09-27	71.3700	71.3700	71.3700	71.3700	+10.241%	12	15	+454.715%
2024-09-24	64.7500	64.7500	64.7400	64.7400	+15.710%	10	12	+511.523%
2024-09-23	55.5000	55.9500	55.5000	55.9500	0.000%	4	4	+607.596%