Dark

CAT20270115C400
CAT Jan 15 2027 400.00 Call (CAT270115C00400000)
option OPRA

EOD

Jul 27, 2026

469.00-4.930%(-24.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	469.0000	469.0000	469.0000	469.0000	-4.930%	1	195	0.000%
2026-07-17	498.0000	498.0000	493.3200	493.3200	-8.040%	4	195	-4.930%
2026-07-15	536.4500	536.4500	536.4500	536.4500	-0.679%	1	198	-12.573%
2026-07-14	540.1200	540.1200	540.1200	540.1200	-2.879%	1	198	-13.167%
2026-07-08	555.8500	556.1300	555.8500	556.1300	-11.331%	99	198	-15.667%
2026-06-22	627.2000	627.2000	627.2000	627.2000	+5.568%	2	104	-25.223%
2026-06-18	594.1200	594.1200	594.1200	594.1200	+8.714%	1	105	-21.060%
2026-06-15	546.5000	546.5000	546.5000	546.5000	+2.119%	1	105	-14.181%
2026-06-03	535.1600	535.1600	535.1600	535.1600	+13.070%	1	105	-12.363%
2026-06-01	473.5600	473.5600	473.3000	473.3000	-9.572%	2	105	-0.909%
2026-05-14	523.4000	523.4000	523.4000	523.4000	-1.707%	1	104	-10.394%
2026-05-06	535.6300	535.6300	521.0800	532.4900	+8.671%	3	104	-11.923%
2026-05-04	490.0000	490.0000	490.0000	490.0000	-1.547%	1	105	-4.286%
2026-04-30	497.7000	497.7000	497.7000	497.7000	+13.656%	1	106	-5.767%
2026-04-27	437.9000	437.9000	437.9000	437.9000	+3.493%	5	106	+7.102%
2026-04-22	422.5900	423.3600	422.5900	423.1200	+0.921%	9	106	+10.843%
2026-04-21	419.2600	419.2600	419.2600	419.2600	+3.038%	1	107	+11.864%
2026-04-17	410.8100	410.8100	406.9000	406.9000	+8.302%	8	107	+15.262%
2026-04-15	375.7100	375.7100	375.7100	375.7100	+15.603%	1	106	+24.830%
2026-03-18	325.0000	325.0000	325.0000	325.0000	-15.228%	1	106	+44.308%
2026-02-25	383.3800	383.3800	383.3800	383.3800	-1.191%	10	106	+22.333%
2026-02-12	388.0000	388.0000	388.0000	388.0000	-0.569%	1	106	+20.876%
2026-02-11	390.2200	390.2200	390.2200	390.2200	+13.107%	1	105	+20.189%
2026-02-06	345.0000	345.0000	345.0000	345.0000	+6.154%	1	105	+35.942%
2026-02-03	325.0000	325.0000	325.0000	325.0000	+6.209%	1	105	+44.308%
2026-02-02	306.0000	306.0000	306.0000	306.0000	+4.795%	1	105	+53.268%
2026-01-29	297.0000	297.0000	290.0000	292.0000	+13.729%	3	105	+60.616%
2026-01-23	256.7500	256.7500	256.7500	256.7500	+0.884%	1	108	+82.668%
2026-01-21	254.5000	254.5000	254.5000	254.5000	-3.232%	1	109	+84.283%
2026-01-20	263.0000	263.0000	263.0000	263.0000	-0.379%	1	110	+78.327%
2026-01-16	264.0000	264.0000	264.0000	264.0000	+6.139%	1	110	+77.652%
2026-01-12	247.5000	250.0000	247.5000	248.7300	+4.508%	5	110	+88.558%
2026-01-09	238.0000	238.0000	238.0000	238.0000	-1.445%	1	109	+97.059%
2026-01-05	238.0000	241.4900	238.0000	241.4900	+18.383%	2	109	+94.211%
2025-12-30	203.9900	203.9900	203.9900	203.9900	-0.259%	5	109	+129.913%
2025-12-29	204.5200	204.5200	204.5200	204.5200	-3.446%	1	111	+129.317%
2025-12-23	211.8200	211.8200	211.8200	211.8200	+4.473%	1	110	+121.414%
2025-12-19	202.7500	202.7500	202.7500	202.7500	-17.915%	1	110	+131.319%
2025-12-11	247.0000	247.0000	247.0000	247.0000	+8.844%	1	109	+89.879%
2025-12-08	225.4600	226.9300	225.4600	226.9300	-0.360%	3	108	+106.672%
2025-12-05	227.7500	227.7500	227.7500	227.7500	+13.106%	1	106	+105.928%
2025-12-01	201.3600	201.3600	201.3600	201.3600	+7.392%	1	105	+132.916%
2025-11-14	185.0000	187.5000	183.0000	187.5000	+1.351%	3	104	+150.133%
2025-11-13	185.0000	185.0000	185.0000	185.0000	-10.542%	1	104	+153.514%
2025-11-12	207.9000	207.9000	206.8000	206.8000	+3.132%	3	105	+126.789%
2025-11-10	200.5200	200.5200	200.5200	200.5200	+6.660%	20	105	+133.892%
2025-11-04	188.0000	188.0000	188.0000	188.0000	+23.627%	1	86	+149.468%
2025-10-22	152.0700	152.0700	152.0700	152.0700	-9.654%	2	85	+208.411%
2025-10-15	170.7300	170.7300	168.2600	168.3200	+12.966%	12	85	+178.636%
2025-10-10	149.0000	149.0000	149.0000	149.0000	+7.480%	2	90	+214.765%
2025-10-09	138.6300	138.6300	138.6300	138.6300	+25.400%	1	92	+238.311%
2025-09-29	110.5500	110.5500	110.5500	110.5500	+4.658%	6	92	+324.242%
2025-09-26	105.6300	105.6300	105.6300	105.6300	-12.897%	1	98	+344.003%
2025-09-23	118.1700	121.2700	118.1700	121.2700	+15.385%	3	97	+286.740%
2025-09-19	104.2000	105.1000	104.2000	105.1000	+16.004%	2	100	+346.242%
2025-09-17	90.6000	90.6000	90.6000	90.6000	+8.934%	2	100	+417.660%
2025-09-16	83.1700	83.1700	83.1700	83.1700	+2.997%	3	100	+463.905%
2025-09-15	80.8000	80.8000	80.6000	80.7500	+3.459%	8	97	+480.805%
2025-09-12	78.0500	78.0500	78.0500	78.0500	+9.268%	10	91	+500.897%
2025-09-09	71.4300	71.4300	71.4300	71.4300	-0.792%	5	91	+556.587%
2025-09-08	72.0000	72.0000	72.0000	72.0000	-15.294%	10	91	+551.389%
2025-08-22	84.8200	85.0000	84.6500	85.0000	+17.990%	6	89	+451.765%
2025-08-20	72.0400	72.0400	72.0400	72.0400	+5.168%	1	89	+551.027%
2025-08-19	71.6400	71.6500	68.5000	68.5000	+6.698%	3	89	+584.672%
2025-08-18	64.2000	64.2000	64.2000	64.2000	-0.849%	2	91	+630.530%
2025-08-15	66.5000	66.5000	64.7500	64.7500	-3.488%	9	91	+624.324%
2025-08-14	67.0900	67.0900	67.0900	67.0900	+0.030%	8	91	+599.061%
2025-08-13	67.7900	67.7900	67.0700	67.0700	-3.773%	3	91	+599.269%
2025-08-08	69.7000	69.7000	69.7000	69.7000	+2.575%	1	94	+572.884%
2025-08-07	66.8200	67.9500	66.8200	67.9500	-18.231%	3	94	+590.213%
2025-08-05	83.2000	83.6000	82.9500	83.1000	+0.727%	30	92	+464.380%
2025-08-04	83.5500	83.5500	82.5000	82.5000	-4.126%	6	92	+468.485%
2025-07-31	86.0500	86.0500	86.0500	86.0500	+2.808%	2	97	+445.032%
2025-07-30	83.7000	83.7000	83.7000	83.7000	+2.348%	17	97	+460.335%
2025-07-28	81.7800	81.7800	81.7800	81.7800	-1.942%	10	97	+473.490%
2025-07-25	81.3100	83.4000	81.3100	83.4000	+3.848%	4	88	+462.350%
2025-07-24	80.3100	80.3100	80.3100	80.3100	+3.626%	1	88	+483.987%
2025-07-23	77.5000	77.5000	77.5000	77.5000	+8.543%	1	89	+505.161%
2025-07-22	71.4000	71.4000	71.4000	71.4000	+1.608%	1	89	+556.863%
2025-07-18	70.2700	70.2700	70.2700	70.2700	+9.797%	2	90	+567.426%
2025-07-15	64.0000	64.0000	64.0000	64.0000	+0.787%	1	90	+632.813%
2025-07-14	63.5000	63.5000	63.5000	63.5000	-4.511%	5	90	+638.583%
2025-07-10	66.5000	66.5000	66.5000	66.5000	+9.465%	1	90	+605.263%
2025-07-09	60.0200	60.7500	60.0200	60.7500	+12.897%	2	90	+672.016%
2025-07-07	55.0000	55.4000	53.8100	53.8100	-3.584%	10	91	+771.585%
2025-07-02	55.8100	55.8100	55.8100	55.8100	-0.339%	1	93	+740.351%
2025-07-01	56.0000	56.0000	56.0000	56.0000	+5.660%	5	93	+737.500%
2025-06-30	53.0000	53.0000	53.0000	53.0000	+1.962%	19	88	+784.906%
2025-06-27	52.3400	52.3400	51.9800	51.9800	+6.255%	2	104	+802.270%
2025-06-26	48.9200	48.9200	48.9200	48.9200	+19.843%	6	103	+858.708%
2025-06-16	40.8200	40.8200	40.8200	40.8200	+1.669%	1	97	+1,048.947%
2025-06-12	40.3500	40.3500	40.1500	40.1500	-0.986%	2	98	+1,068.120%
2025-06-11	41.3300	41.3300	40.5500	40.5500	+3.444%	20	98	+1,056.597%
2025-06-10	39.2000	39.2000	39.2000	39.2000	-1.631%	1	80	+1,096.429%
2025-06-09	38.6800	39.8500	38.6800	39.8500	+16.113%	3	80	+1,076.913%
2025-06-05	34.3800	34.3800	34.3200	34.3200	-6.485%	4	81	+1,266.550%
2025-05-27	36.7500	36.7500	36.7000	36.7000	+11.178%	2	77	+1,177.929%
2025-05-21	33.3000	33.3000	33.0100	33.0100	-10.615%	6	77	+1,320.782%
2025-05-19	37.0000	37.0000	36.9300	36.9300	-0.485%	2	75	+1,169.970%
2025-05-16	37.5000	37.5000	37.1100	37.1100	+1.671%	8	74	+1,163.810%
2025-05-13	36.5000	36.5000	36.5000	36.5000	+10.606%	1	71	+1,184.932%
2025-05-12	34.0000	34.0000	32.7500	33.0000	+18.876%	9	70	+1,321.212%
2025-05-08	27.6200	27.7600	27.6200	27.7600	+4.557%	2	65	+1,589.481%
2025-05-06	26.5000	26.5500	26.5000	26.5500	+2.708%	2	64	+1,666.478%
2025-05-05	25.8500	25.8500	25.8500	25.8500	-1.374%	3	65	+1,714.313%
2025-05-02	26.2100	26.2100	26.2100	26.2100	+31.050%	8	68	+1,689.393%
2025-04-30	20.0000	20.0000	20.0000	20.0000	-5.213%	1	68	+2,245.000%
2025-04-24	21.0500	21.1000	21.0500	21.1000	+5.500%	7	69	+2,122.749%
2025-04-23	20.0000	20.0000	20.0000	20.0000	+20.846%	1	64	+2,245.000%
2025-04-22	16.5500	16.5500	16.5500	16.5500	-7.283%	9	64	+2,733.837%
2025-04-16	17.8500	17.8500	17.8500	17.8500	+2.586%	1	64	+2,527.451%
2025-04-15	17.4000	17.4000	17.4000	17.4000	-9.610%	2	64	+2,595.402%
2025-04-14	19.2500	19.2500	19.2500	19.2500	+1.316%	7	66	+2,336.364%
2025-04-11	18.9000	19.0000	18.8000	19.0000	+2.703%	6	61	+2,368.421%
2025-04-10	18.5000	18.5000	18.5000	18.5000	-5.612%	1	60	+2,435.135%
2025-04-09	18.5500	19.6000	18.5500	19.6000	+24.444%	2	61	+2,292.857%
2025-04-08	15.6300	15.7500	15.6300	15.7500	-6.528%	5	60	+2,877.778%
2025-04-07	16.8500	16.8500	16.8500	16.8500	-6.389%	1	64	+2,683.383%
2025-04-04	19.9500	19.9500	16.1200	18.0000	-10.180%	12	64	+2,505.556%
2025-04-03	24.0000	24.0000	20.0400	20.0400	-27.286%	3	64	+2,240.319%
2025-03-28	27.5600	27.5600	27.5600	27.5600	-9.699%	2	64	+1,601.742%
2025-03-21	28.9000	30.5200	28.9000	30.5200	-8.348%	8	63	+1,436.697%
2025-03-18	31.3000	33.3000	31.3000	33.3000	+0.604%	6	65	+1,308.408%
2025-03-13	33.1000	33.1000	33.1000	33.1000	-6.761%	3	74	+1,316.918%
2025-03-12	35.5000	35.5000	35.5000	35.5000	-0.838%	2	74	+1,221.127%
2025-03-11	35.8000	35.8000	35.8000	35.8000	+2.286%	1	74	+1,210.056%
2025-03-06	35.0000	35.0000	35.0000	35.0000	+4.509%	2	74	+1,240.000%
2025-03-05	31.6500	33.4900	31.6500	33.4900	+19.394%	2	74	+1,300.418%
2025-03-04	29.3300	29.3300	26.0700	28.0500	-8.153%	14	74	+1,572.014%
2025-03-03	30.1800	30.5400	30.1800	30.5400	-11.836%	3	72	+1,435.691%
2025-02-28	35.0100	35.0100	34.6400	34.6400	-5.484%	6	73	+1,253.926%
2025-02-27	36.6500	36.6500	36.6500	36.6500	-3.553%	2	74	+1,179.673%
2025-02-26	38.0000	38.0000	38.0000	38.0000	+8.571%	1	74	+1,134.211%
2025-02-25	35.0000	35.0000	35.0000	35.0000	-0.568%	5	73	+1,240.000%
2025-02-21	36.1900	36.1900	35.2000	35.2000	-11.089%	12	73	+1,232.386%
2025-02-20	39.5900	39.5900	39.5900	39.5900	+1.513%	1	73	+1,084.643%
2025-02-19	39.0000	39.0000	39.0000	39.0000	-2.500%	5	73	+1,102.564%
2025-02-13	40.0000	40.0000	40.0000	40.0000	-3.077%	2	71	+1,072.500%
2025-02-12	41.2700	41.2700	41.2700	41.2700	-11.247%	1	71	+1,036.419%
2025-02-10	46.5000	46.5000	46.5000	46.5000	-1.733%	1	72	+908.602%
2025-02-06	47.3200	47.3200	47.3200	47.3200	+6.721%	2	72	+891.124%
2025-02-05	43.8700	44.3400	43.8700	44.3400	-2.249%	3	72	+957.736%
2025-02-03	45.3600	45.3600	45.3600	45.3600	-17.136%	1	74	+933.951%
2025-01-30	53.0400	54.7400	53.0400	54.7400	-20.655%	3	73	+756.777%
2025-01-29	68.3500	68.9900	68.3500	68.9900	+8.989%	3	73	+579.809%
2025-01-28	64.0300	64.0300	61.5500	63.3000	+0.158%	31	75	+640.916%
2025-01-27	67.0000	67.0000	63.2000	63.2000	-12.076%	7	85	+642.089%
2025-01-23	71.8800	71.8800	71.8800	71.8800	+6.489%	1	85	+552.476%
2025-01-22	67.5000	67.5000	67.5000	67.5000	-0.735%	26	85	+594.815%
2025-01-21	62.0500	68.0000	62.0500	68.0000	+19.298%	9	59	+589.706%
2025-01-16	56.4000	57.0000	56.4000	57.0000	+3.920%	2	55	+722.807%
2025-01-15	54.8500	54.8500	54.8500	54.8500	+6.505%	2	55	+755.059%
2025-01-14	51.2500	52.2000	50.5500	51.5000	+21.692%	17	53	+810.680%
2025-01-10	43.8000	43.8000	42.3200	42.3200	-8.000%	4	37	+1,008.223%
2025-01-02	46.0000	46.0000	46.0000	46.0000	-3.382%	1	36	+919.565%
2024-12-27	47.6100	47.6100	47.6100	47.6100	-4.186%	2	35	+885.087%
2024-12-26	49.4500	49.6900	49.4400	49.6900	-1.016%	4	34	+843.852%
2024-12-23	50.2000	50.2000	50.2000	50.2000	0.000%	3	34	+834.263%
2024-12-19	50.2000	50.2000	50.2000	50.2000	-13.746%	6	34	+834.263%
2024-12-18	58.2000	58.2000	58.2000	58.2000	-4.119%	10	28	+705.842%
2024-12-12	60.7000	60.7000	60.7000	60.7000	-15.870%	2	28	+672.652%
2024-12-09	76.7400	76.7400	72.1500	72.1500	-6.042%	2	28	+550.035%
2024-11-29	76.7900	76.7900	76.7900	76.7900	-0.052%	2	29	+510.757%
2024-11-26	74.6700	76.8300	74.6700	76.8300	+6.119%	3	28	+510.439%
2024-11-25	72.4000	72.4000	72.4000	72.4000	+3.134%	1	30	+547.790%
2024-11-22	70.2000	70.2000	70.2000	70.2000	+17.000%	20	29	+568.091%
2024-11-19	60.0000	60.0000	60.0000	60.0000	-9.366%	2	28	+681.667%
2024-11-13	66.2000	66.2000	66.2000	66.2000	-5.008%	2	28	+608.459%
2024-11-08	69.7200	69.7200	69.6900	69.6900	-18.012%	4	28	+572.980%
2024-11-06	84.8800	85.0000	84.8800	85.0000	+40.728%	3	27	+451.765%
2024-11-04	60.4000	60.4000	60.4000	60.4000	+8.829%	1	30	+676.490%
2024-10-30	53.2000	55.5000	52.3300	55.5000	-13.524%	7	29	+745.045%
2024-10-25	66.1800	66.1800	64.1800	64.1800	-6.402%	10	26	+630.757%
2024-10-18	68.5700	68.5700	68.5700	68.5700	-0.666%	20	22	+583.973%
2024-10-17	69.0300	69.0300	69.0300	69.0300	+0.774%	1	22	+579.415%
2024-10-14	70.6500	70.6500	68.5000	68.5000	-7.732%	14	21	+584.672%
2024-10-11	74.3800	75.1200	74.0000	74.2400	+1.213%	16	9	+531.735%
2024-10-09	73.3500	73.3500	73.3500	73.3500	-1.146%	1	9	+539.400%
2024-10-07	73.1500	74.2000	73.0000	74.2000	+3.994%	8	9	+532.075%
2024-10-04	71.3500	71.3500	71.3500	71.3500	+8.848%	2	3	+557.323%
2024-10-03	65.5500	65.5500	65.5500	65.5500	+23.214%	1	2	+615.484%
2024-09-23	53.2000	53.2000	53.2000	53.2000	0.000%	1	1	+781.579%