Dark

CAT20270115C420
CAT Jan 15 2027 420.00 Call (CAT270115C00420000)
option OPRA

Inactive

Sep 11, 2026

404.90+0.025%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	404.9000	404.9000	404.9000	404.9000	+0.025%	1	364	0.000%
2026-08-28	404.8000	404.8000	404.8000	404.8000	-2.116%	1	364	+0.025%
2026-08-21	413.5500	413.5500	413.5500	413.5500	-7.463%	1	364	-2.092%
2026-08-18	446.9000	446.9000	446.9000	446.9000	+2.618%	1	364	-9.398%
2026-07-28	435.5000	435.5000	435.5000	435.5000	+0.057%	1	365	-7.026%
2026-07-17	435.2500	435.2500	435.2500	435.2500	-15.977%	1	365	-6.973%
2026-07-14	518.0100	518.0100	518.0100	518.0100	-3.416%	1	366	-21.835%
2026-07-08	536.3300	536.3300	536.3300	536.3300	-7.016%	3	366	-24.505%
2026-07-02	576.8000	576.8000	576.8000	576.8000	+0.628%	1	364	-29.802%
2026-06-24	573.2000	573.2000	573.2000	573.2000	-5.178%	1	364	-29.361%
2026-06-22	604.5000	604.5000	604.5000	604.5000	+4.449%	1	364	-33.019%
2026-06-18	578.7500	578.7500	578.7500	578.7500	+14.923%	1	366	-30.039%
2026-06-12	503.6000	503.6000	503.6000	503.6000	-0.641%	1	366	-19.599%
2026-06-03	506.8500	506.8500	506.8500	506.8500	+6.113%	1	367	-20.114%
2026-05-29	477.6500	477.6500	477.6500	477.6500	-3.064%	1	366	-15.231%
2026-05-27	492.7500	492.7500	492.7500	492.7500	-0.535%	1	366	-17.829%
2026-05-11	495.4000	495.4000	495.4000	495.4000	-3.534%	1	367	-18.268%
2026-05-06	508.6100	513.5500	508.6100	513.5500	+6.422%	2	367	-21.157%
2026-04-30	482.3200	482.5600	482.3200	482.5600	+18.188%	2	367	-16.093%
2026-04-29	408.3000	408.3000	408.3000	408.3000	-0.741%	1	368	-0.833%
2026-04-28	411.3500	411.3500	411.3500	411.3500	+2.838%	1	367	-1.568%
2026-04-21	400.0000	400.0000	400.0000	400.0000	+10.604%	1	368	+1.225%
2026-04-16	361.6500	361.6500	361.6500	361.6500	-5.079%	1	368	+11.959%
2026-04-09	381.0000	381.0000	381.0000	381.0000	+24.754%	1	368	+6.273%
2026-03-13	305.4000	305.4000	305.4000	305.4000	-14.847%	1	367	+32.580%
2026-02-20	358.6500	358.6500	358.6500	358.6500	+1.860%	1	368	+12.896%
2026-02-19	352.1000	352.1000	352.1000	352.1000	+16.397%	1	368	+14.996%
2026-02-03	300.0000	302.5000	300.0000	302.5000	+14.527%	10	369	+33.851%
2026-01-29	266.6300	266.6300	264.1300	264.1300	+4.461%	2	361	+53.296%
2026-01-15	252.8500	252.8500	252.8500	252.8500	+29.667%	1	362	+60.134%
2025-12-23	195.0000	195.0000	195.0000	195.0000	-11.364%	2	363	+107.641%
2025-12-10	220.0000	220.0000	220.0000	220.0000	+7.769%	2	365	+84.045%
2025-12-04	204.1400	204.1400	204.1400	204.1400	+5.619%	1	365	+98.344%
2025-12-02	188.5000	193.2800	188.5000	193.2800	+3.083%	4	366	+109.489%
2025-11-28	187.5000	187.5000	187.5000	187.5000	+13.293%	1	365	+115.947%
2025-11-21	165.0000	165.5000	163.5000	165.5000	-9.016%	100	365	+144.653%
2025-11-20	181.9000	181.9000	181.9000	181.9000	+9.876%	1	465	+122.595%
2025-11-13	165.5500	165.5500	165.5500	165.5500	-14.289%	2	466	+144.579%
2025-11-12	192.0000	193.1500	192.0000	193.1500	+10.208%	25	468	+109.630%
2025-11-07	175.2600	175.2600	175.2600	175.2600	-12.501%	1	462	+131.028%
2025-10-30	200.3000	200.3000	200.3000	200.3000	+10.328%	1	462	+102.147%
2025-10-29	181.5500	181.5500	181.5500	181.5500	+17.129%	2	463	+123.024%
2025-10-15	155.0000	155.0000	155.0000	155.0000	+12.156%	2	461	+161.226%
2025-10-14	137.8700	138.2000	137.8700	138.2000	+1.692%	2	461	+192.981%
2025-10-10	135.9000	135.9000	135.9000	135.9000	+18.174%	1	459	+197.940%
2025-10-02	115.0000	115.0000	115.0000	115.0000	+10.471%	2	460	+252.087%
2025-10-01	104.1000	104.1000	104.1000	104.1000	+7.653%	1	462	+288.953%
2025-09-30	97.9900	97.9900	96.7000	96.7000	-3.300%	3	462	+318.718%
2025-09-24	99.8000	100.0000	99.8000	100.0000	+0.644%	4	462	+304.900%
2025-09-23	101.9000	103.9000	99.3600	99.3600	+27.548%	3	466	+307.508%
2025-09-17	77.9000	77.9000	77.9000	77.9000	+16.530%	1	463	+419.769%
2025-09-12	67.3000	67.3000	66.8500	66.8500	+5.508%	3	463	+505.684%
2025-09-10	63.3600	63.3600	63.3600	63.3600	+8.568%	1	462	+539.047%
2025-08-29	59.1500	59.1500	58.3600	58.3600	-17.861%	2	463	+593.797%
2025-08-28	71.0500	71.0500	71.0500	71.0500	+4.562%	4	463	+469.880%
2025-08-26	67.9500	67.9500	67.9500	67.9500	-3.958%	1	465	+495.879%
2025-08-22	70.7500	70.7500	70.7500	70.7500	+15.984%	1	465	+472.297%
2025-08-20	61.0000	61.0000	61.0000	61.0000	+3.390%	5	465	+563.770%
2025-08-19	58.1000	59.0000	57.0000	59.0000	+8.257%	11	470	+586.271%
2025-08-18	53.4500	54.5000	52.6500	54.5000	-2.417%	103	479	+642.936%
2025-08-14	55.7000	55.8500	55.7000	55.8500	-0.693%	9	378	+624.978%
2025-08-13	56.9400	56.9400	56.2400	56.2400	-4.011%	4	369	+619.950%
2025-08-12	58.5900	58.5900	58.5900	58.5900	-18.170%	1	370	+591.074%
2025-08-05	68.0000	71.9500	68.0000	71.6000	-2.039%	5	369	+465.503%
2025-08-04	73.0900	73.0900	73.0900	73.0900	-3.829%	2	369	+453.975%
2025-07-31	76.0000	76.0000	76.0000	76.0000	+14.286%	2	369	+432.763%
2025-07-29	66.5000	66.5000	66.5000	66.5000	-6.007%	1	371	+508.872%
2025-07-28	70.7500	70.7500	70.7500	70.7500	+1.071%	1	371	+472.297%
2025-07-25	70.0000	70.0000	70.0000	70.0000	+2.730%	2	372	+478.429%
2025-07-24	68.1400	68.1400	68.1400	68.1400	+0.873%	1	372	+494.218%
2025-07-23	64.8600	67.5500	64.8600	67.5500	+15.371%	52	373	+499.408%
2025-07-21	60.5800	60.5800	58.5500	58.5500	+0.948%	8	423	+591.546%
2025-07-18	60.2500	60.2500	58.0000	58.0000	-6.602%	4	422	+598.103%
2025-07-17	62.1100	62.1100	62.1000	62.1000	+12.195%	6	421	+552.013%
2025-07-16	55.1000	55.3500	52.8500	55.3500	+3.439%	211	421	+631.527%
2025-07-15	53.5100	53.5100	53.5100	53.5100	+2.216%	1	282	+656.681%
2025-07-11	52.0000	52.3500	52.0000	52.3500	-0.286%	6	282	+673.448%
2025-07-10	52.5000	52.5000	52.5000	52.5000	+3.981%	1	278	+671.238%
2025-07-09	49.3000	50.4900	49.3000	50.4900	+8.815%	2	277	+701.941%
2025-07-07	46.1200	46.4000	46.1200	46.4000	-8.300%	2	277	+772.629%
2025-07-03	50.6000	50.6000	50.6000	50.6000	+10.000%	1	277	+700.198%
2025-07-02	46.0000	46.0000	46.0000	46.0000	+1.099%	2	277	+780.217%
2025-07-01	45.5000	45.5000	45.5000	45.5000	+7.059%	1	275	+789.890%
2025-06-30	42.5000	42.5000	42.5000	42.5000	-1.209%	1	276	+852.706%
2025-06-27	43.0200	43.0200	43.0200	43.0200	+17.702%	1	276	+841.190%
2025-06-26	36.5500	36.5500	36.5500	36.5500	+11.671%	1	275	+1,007.798%
2025-06-23	31.9500	32.7300	31.9500	32.7300	+2.828%	2	275	+1,137.091%
2025-06-20	31.8300	31.8300	31.8300	31.8300	+1.693%	2	275	+1,172.070%
2025-06-18	31.3000	31.3000	31.3000	31.3000	-1.572%	1	276	+1,193.610%
2025-06-17	31.8000	31.8000	31.8000	31.8000	-2.841%	1	276	+1,173.270%
2025-06-12	31.6000	32.7300	31.6000	32.7300	-1.267%	2	276	+1,137.091%
2025-06-11	32.0500	33.1500	32.0500	33.1500	+5.607%	3	275	+1,121.418%
2025-06-09	31.0100	31.3900	31.0100	31.3900	+3.769%	2	274	+1,189.901%
2025-06-06	30.2500	30.2500	30.2500	30.2500	+5.585%	2	274	+1,238.512%
2025-06-04	28.6500	28.6500	28.6500	28.6500	-0.590%	1	272	+1,313.264%
2025-05-30	28.8200	28.8200	28.8200	28.8200	-3.644%	2	272	+1,304.927%
2025-05-29	29.8800	29.9100	29.8800	29.9100	-0.960%	2	271	+1,253.728%
2025-05-27	28.0500	30.2000	28.0500	30.2000	+15.488%	2	271	+1,240.728%
2025-05-23	26.1500	26.1500	26.1500	26.1500	-4.736%	4	267	+1,448.375%
2025-05-21	27.7600	27.7600	27.4500	27.4500	-8.408%	2	267	+1,375.046%
2025-05-20	29.8000	29.9700	29.8000	29.9700	+0.909%	11	265	+1,251.018%
2025-05-19	29.7000	29.7000	29.7000	29.7000	+1.712%	5	264	+1,263.300%
2025-05-16	29.2000	29.2000	29.2000	29.2000	-3.852%	8	269	+1,286.644%
2025-05-15	29.8500	30.3700	29.8500	30.3700	+1.065%	4	265	+1,233.224%
2025-05-14	30.0500	30.0500	30.0500	30.0500	-4.603%	4	262	+1,247.421%
2025-05-13	29.6000	31.7500	29.6000	31.5000	+41.828%	5	258	+1,185.397%
2025-05-09	22.2100	22.2100	22.2100	22.2100	+4.814%	8	259	+1,723.053%
2025-05-08	21.1900	21.1900	21.1900	21.1900	+3.873%	3	259	+1,810.807%
2025-05-07	20.4000	20.4000	20.4000	20.4000	-3.318%	3	259	+1,884.804%
2025-05-06	21.1000	21.1000	21.1000	21.1000	+6.297%	3	256	+1,818.957%
2025-05-02	19.8500	19.8500	19.8500	19.8500	+15.072%	8	256	+1,939.798%
2025-05-01	17.2500	17.2500	17.2500	17.2500	+5.183%	3	256	+2,247.246%
2025-04-30	16.4000	16.4000	16.4000	16.4000	+3.015%	1	256	+2,368.902%
2025-04-29	15.9000	15.9500	15.9000	15.9200	-2.927%	6	255	+2,443.342%
2025-04-28	16.4000	16.4000	16.4000	16.4000	-0.906%	1	249	+2,368.902%
2025-04-25	16.5500	16.5500	16.5500	16.5500	-2.647%	6	248	+2,346.526%
2025-04-24	14.1000	17.0000	14.1000	17.0000	+16.438%	5	245	+2,281.765%
2025-04-23	15.0000	15.0000	14.6000	14.6000	+12.308%	10	240	+2,673.288%
2025-04-22	12.6500	13.0000	12.6500	13.0000	+8.787%	9	230	+3,014.615%
2025-04-21	12.2500	12.2500	11.9500	11.9500	-18.983%	10	221	+3,288.285%
2025-04-17	14.1000	14.7500	14.1000	14.7500	+12.167%	10	214	+2,645.085%
2025-04-16	13.8500	13.8500	13.1500	13.1500	-11.149%	5	214	+2,979.087%
2025-04-15	14.8000	14.8000	14.8000	14.8000	-8.923%	3	211	+2,635.811%
2025-04-14	16.2500	16.2500	16.2500	16.2500	+10.544%	3	208	+2,391.692%
2025-04-11	14.7000	14.7000	14.7000	14.7000	-3.289%	8	205	+2,654.422%
2025-04-10	15.2000	15.2000	15.2000	15.2000	-9.416%	1	201	+2,563.816%
2025-04-09	11.0200	16.7800	11.0200	16.7800	+47.193%	5	201	+2,312.992%
2025-04-08	13.0500	13.0500	11.4000	11.4000	-2.896%	4	199	+3,451.754%
2025-04-07	12.6000	12.6000	11.7400	11.7400	-17.032%	2	200	+3,348.893%
2025-04-04	11.1400	14.1500	11.1400	14.1500	-23.098%	10	201	+2,761.484%
2025-04-03	18.4000	18.4000	18.4000	18.4000	-17.117%	3	202	+2,100.543%
2025-04-02	22.2000	22.2000	22.2000	22.2000	+4.569%	3	196	+1,723.874%
2025-04-01	21.2300	21.2300	21.2300	21.2300	-1.849%	1	196	+1,807.207%
2025-03-31	21.6500	21.6500	21.6300	21.6300	-13.202%	11	196	+1,771.937%
2025-03-28	24.9200	24.9200	24.9200	24.9200	-2.997%	6	207	+1,524.799%
2025-03-27	25.6900	25.6900	25.6900	25.6900	-5.203%	5	207	+1,476.100%
2025-03-26	27.1000	27.1000	27.1000	27.1000	+1.044%	4	202	+1,394.096%
2025-03-25	27.4500	27.4500	26.7500	26.8200	+0.941%	5	198	+1,409.694%
2025-03-24	26.5700	26.5700	26.5700	26.5700	+8.449%	3	196	+1,423.899%
2025-03-21	23.3000	24.5000	23.3000	24.5000	-1.010%	8	196	+1,552.653%
2025-03-20	24.7500	24.7500	24.7500	24.7500	-8.265%	4	193	+1,535.960%
2025-03-19	26.9800	26.9800	26.9800	26.9800	-4.664%	4	193	+1,400.741%
2025-03-17	28.3000	28.3000	28.3000	28.3000	+2.722%	4	189	+1,330.742%
2025-03-14	27.5500	27.5500	27.5500	27.5500	+1.511%	8	185	+1,369.691%
2025-03-13	27.3000	27.3000	27.1400	27.1400	-7.277%	11	181	+1,391.894%
2025-03-12	29.9000	29.9000	29.2700	29.2700	-4.001%	6	181	+1,283.328%
2025-03-11	30.6100	30.6100	30.4900	30.4900	-2.338%	6	181	+1,227.976%
2025-03-10	29.8500	31.3100	29.8500	31.2200	+13.321%	8	176	+1,196.925%
2025-03-05	27.5500	27.5500	27.5500	27.5500	+18.597%	1	178	+1,369.691%
2025-03-04	21.5500	23.2300	21.5500	23.2300	-17.712%	9	179	+1,643.005%
2025-03-03	28.2300	28.2300	28.2300	28.2300	-3.289%	3	172	+1,334.290%
2025-02-27	30.2300	30.2300	29.1900	29.1900	+5.838%	40	175	+1,287.119%
2025-02-24	28.3700	28.3700	27.3000	27.5800	-12.444%	9	184	+1,368.093%
2025-02-20	31.5200	31.5200	31.5000	31.5000	-18.394%	2	180	+1,185.397%
2025-02-10	38.6000	38.6000	38.6000	38.6000	0.000%	2	178	+948.964%
2025-02-03	38.7300	39.8500	38.6000	38.6000	-13.258%	7	180	+948.964%
2025-01-31	44.5000	44.5000	44.5000	44.5000	-4.404%	2	180	+809.888%
2025-01-30	45.5500	46.5500	45.5500	46.5500	-20.847%	3	180	+769.817%
2025-01-29	58.8000	58.8100	58.8000	58.8100	+10.483%	2	180	+588.488%
2025-01-28	53.2300	53.2300	53.2300	53.2300	-2.598%	5	178	+660.661%
2025-01-27	54.7000	54.7000	54.6500	54.6500	-14.543%	10	178	+640.897%
2025-01-23	61.3600	65.2000	61.3600	63.9500	+21.810%	91	183	+533.151%
2025-01-21	52.5000	52.5000	52.5000	52.5000	+36.364%	4	107	+671.238%
2025-01-13	38.5000	38.5000	38.5000	38.5000	+11.111%	1	107	+951.688%
2025-01-10	38.0000	38.0000	34.6500	34.6500	-11.154%	104	106	+1,068.543%
2025-01-08	39.0000	39.0000	39.0000	39.0000	-6.250%	5	54	+938.205%
2025-01-06	41.6000	41.6000	41.6000	41.6000	+3.098%	2	54	+873.317%
2024-12-30	40.3500	40.3500	40.3500	40.3500	-4.180%	10	54	+903.470%
2024-12-26	42.1100	42.1100	42.1100	42.1100	-17.431%	2	44	+861.529%
2024-12-16	51.0000	51.0000	51.0000	51.0000	-2.950%	5	46	+693.922%
2024-12-12	52.5500	52.5500	52.5500	52.5500	-9.397%	2	46	+670.504%
2024-12-06	58.0000	58.0000	58.0000	58.0000	-4.005%	10	46	+598.103%
2024-12-05	60.4200	60.4200	60.4200	60.4200	-8.455%	10	41	+570.142%
2024-11-25	66.0000	66.0000	66.0000	66.0000	+7.615%	2	34	+513.485%
2024-11-22	61.4400	61.4400	61.3300	61.3300	+13.574%	4	32	+560.199%
2024-11-21	54.0000	54.0000	54.0000	54.0000	+0.559%	1	31	+649.815%
2024-11-20	52.8000	53.7000	52.8000	53.7000	-5.740%	4	31	+654.004%
2024-11-14	56.9700	56.9700	56.9700	56.9700	-5.835%	2	34	+610.725%
2024-11-12	60.5000	60.5000	60.5000	60.5000	-1.945%	15	36	+569.256%
2024-11-08	60.9500	61.7000	60.9500	61.7000	-15.917%	6	27	+556.240%
2024-11-07	73.6100	74.0200	73.3400	73.3800	-3.358%	6	25	+451.785%
2024-11-06	71.0000	75.9300	71.0000	75.9300	+43.264%	6	21	+433.254%
2024-11-04	53.0000	53.0000	53.0000	53.0000	-2.214%	1	15	+663.962%
2024-11-01	54.2000	54.2000	54.2000	54.2000	-4.375%	10	16	+647.048%
2024-10-25	56.6800	56.6800	56.6800	56.6800	-7.036%	2	11	+614.361%
2024-10-18	60.9700	60.9700	60.9700	60.9700	+2.110%	4	10	+564.097%
2024-10-16	59.7100	59.7100	59.7100	59.7100	-4.464%	1	9	+578.111%
2024-10-07	62.5000	62.5000	62.5000	62.5000	+12.511%	1	8	+547.840%
2024-09-30	57.1000	57.1000	55.5500	55.5500	+24.440%	6	7	+628.893%
2024-09-23	44.6400	44.6400	44.6400	44.6400	-3.523%	2	3	+807.034%
2024-09-19	41.5000	46.2700	41.5000	46.2700	0.000%	2	1	+775.081%