Dark

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

EOD

Jul 28, 2026

435.50+0.057%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	435.5000	435.5000	435.5000	435.5000	+0.057%	1	365	0.000%
2026-07-17	435.2500	435.2500	435.2500	435.2500	-15.977%	1	365	+0.057%
2026-07-14	518.0100	518.0100	518.0100	518.0100	-3.416%	1	366	-15.928%
2026-07-08	536.3300	536.3300	536.3300	536.3300	-7.016%	3	366	-18.800%
2026-07-02	576.8000	576.8000	576.8000	576.8000	+0.628%	1	364	-24.497%
2026-06-24	573.2000	573.2000	573.2000	573.2000	-5.178%	1	364	-24.023%
2026-06-22	604.5000	604.5000	604.5000	604.5000	+4.449%	1	364	-27.957%
2026-06-18	578.7500	578.7500	578.7500	578.7500	+14.923%	1	366	-24.752%
2026-06-12	503.6000	503.6000	503.6000	503.6000	-0.641%	1	366	-13.523%
2026-06-03	506.8500	506.8500	506.8500	506.8500	+6.113%	1	367	-14.077%
2026-05-29	477.6500	477.6500	477.6500	477.6500	-3.064%	1	366	-8.824%
2026-05-27	492.7500	492.7500	492.7500	492.7500	-0.535%	1	366	-11.618%
2026-05-11	495.4000	495.4000	495.4000	495.4000	-3.534%	1	367	-12.091%
2026-05-06	508.6100	513.5500	508.6100	513.5500	+6.422%	2	367	-15.198%
2026-04-30	482.3200	482.5600	482.3200	482.5600	+18.188%	2	367	-9.752%
2026-04-29	408.3000	408.3000	408.3000	408.3000	-0.741%	1	368	+6.662%
2026-04-28	411.3500	411.3500	411.3500	411.3500	+2.838%	1	367	+5.871%
2026-04-21	400.0000	400.0000	400.0000	400.0000	+10.604%	1	368	+8.875%
2026-04-16	361.6500	361.6500	361.6500	361.6500	-5.079%	1	368	+20.420%
2026-04-09	381.0000	381.0000	381.0000	381.0000	+24.754%	1	368	+14.304%
2026-03-13	305.4000	305.4000	305.4000	305.4000	-14.847%	1	367	+42.600%
2026-02-20	358.6500	358.6500	358.6500	358.6500	+1.860%	1	368	+21.428%
2026-02-19	352.1000	352.1000	352.1000	352.1000	+16.397%	1	368	+23.686%
2026-02-03	300.0000	302.5000	300.0000	302.5000	+14.527%	10	369	+43.967%
2026-01-29	266.6300	266.6300	264.1300	264.1300	+4.461%	2	361	+64.881%
2026-01-15	252.8500	252.8500	252.8500	252.8500	+29.667%	1	362	+72.237%
2025-12-23	195.0000	195.0000	195.0000	195.0000	-11.364%	2	363	+123.333%
2025-12-10	220.0000	220.0000	220.0000	220.0000	+7.769%	2	365	+97.955%
2025-12-04	204.1400	204.1400	204.1400	204.1400	+5.619%	1	365	+113.334%
2025-12-02	188.5000	193.2800	188.5000	193.2800	+3.083%	4	366	+125.321%
2025-11-28	187.5000	187.5000	187.5000	187.5000	+13.293%	1	365	+132.267%
2025-11-21	165.0000	165.5000	163.5000	165.5000	-9.016%	100	365	+163.142%
2025-11-20	181.9000	181.9000	181.9000	181.9000	+9.876%	1	465	+139.417%
2025-11-13	165.5500	165.5500	165.5500	165.5500	-14.289%	2	466	+163.063%
2025-11-12	192.0000	193.1500	192.0000	193.1500	+10.208%	25	468	+125.472%
2025-11-07	175.2600	175.2600	175.2600	175.2600	-12.501%	1	462	+148.488%
2025-10-30	200.3000	200.3000	200.3000	200.3000	+10.328%	1	462	+117.424%
2025-10-29	181.5500	181.5500	181.5500	181.5500	+17.129%	2	463	+139.879%
2025-10-15	155.0000	155.0000	155.0000	155.0000	+12.156%	2	461	+180.968%
2025-10-14	137.8700	138.2000	137.8700	138.2000	+1.692%	2	461	+215.123%
2025-10-10	135.9000	135.9000	135.9000	135.9000	+18.174%	1	459	+220.456%
2025-10-02	115.0000	115.0000	115.0000	115.0000	+10.471%	2	460	+278.696%
2025-10-01	104.1000	104.1000	104.1000	104.1000	+7.653%	1	462	+318.348%
2025-09-30	97.9900	97.9900	96.7000	96.7000	-3.300%	3	462	+350.362%
2025-09-24	99.8000	100.0000	99.8000	100.0000	+0.644%	4	462	+335.500%
2025-09-23	101.9000	103.9000	99.3600	99.3600	+27.548%	3	466	+338.305%
2025-09-17	77.9000	77.9000	77.9000	77.9000	+16.530%	1	463	+459.050%
2025-09-12	67.3000	67.3000	66.8500	66.8500	+5.508%	3	463	+551.458%
2025-09-10	63.3600	63.3600	63.3600	63.3600	+8.568%	1	462	+587.342%
2025-08-29	59.1500	59.1500	58.3600	58.3600	-17.861%	2	463	+646.230%
2025-08-28	71.0500	71.0500	71.0500	71.0500	+4.562%	4	463	+512.949%
2025-08-26	67.9500	67.9500	67.9500	67.9500	-3.958%	1	465	+540.912%
2025-08-22	70.7500	70.7500	70.7500	70.7500	+15.984%	1	465	+515.548%
2025-08-20	61.0000	61.0000	61.0000	61.0000	+3.390%	5	465	+613.934%
2025-08-19	58.1000	59.0000	57.0000	59.0000	+8.257%	11	470	+638.136%
2025-08-18	53.4500	54.5000	52.6500	54.5000	-2.417%	103	479	+699.083%
2025-08-14	55.7000	55.8500	55.7000	55.8500	-0.693%	9	378	+679.767%
2025-08-13	56.9400	56.9400	56.2400	56.2400	-4.011%	4	369	+674.360%
2025-08-12	58.5900	58.5900	58.5900	58.5900	-18.170%	1	370	+643.301%
2025-08-05	68.0000	71.9500	68.0000	71.6000	-2.039%	5	369	+508.240%
2025-08-04	73.0900	73.0900	73.0900	73.0900	-3.829%	2	369	+495.841%
2025-07-31	76.0000	76.0000	76.0000	76.0000	+14.286%	2	369	+473.026%
2025-07-29	66.5000	66.5000	66.5000	66.5000	-6.007%	1	371	+554.887%
2025-07-28	70.7500	70.7500	70.7500	70.7500	+1.071%	1	371	+515.548%
2025-07-25	70.0000	70.0000	70.0000	70.0000	+2.730%	2	372	+522.143%
2025-07-24	68.1400	68.1400	68.1400	68.1400	+0.873%	1	372	+539.125%
2025-07-23	64.8600	67.5500	64.8600	67.5500	+15.371%	52	373	+544.708%
2025-07-21	60.5800	60.5800	58.5500	58.5500	+0.948%	8	423	+643.809%
2025-07-18	60.2500	60.2500	58.0000	58.0000	-6.602%	4	422	+650.862%
2025-07-17	62.1100	62.1100	62.1000	62.1000	+12.195%	6	421	+601.288%
2025-07-16	55.1000	55.3500	52.8500	55.3500	+3.439%	211	421	+686.811%
2025-07-15	53.5100	53.5100	53.5100	53.5100	+2.216%	1	282	+713.867%
2025-07-11	52.0000	52.3500	52.0000	52.3500	-0.286%	6	282	+731.901%
2025-07-10	52.5000	52.5000	52.5000	52.5000	+3.981%	1	278	+729.524%
2025-07-09	49.3000	50.4900	49.3000	50.4900	+8.815%	2	277	+762.547%
2025-07-07	46.1200	46.4000	46.1200	46.4000	-8.300%	2	277	+838.578%
2025-07-03	50.6000	50.6000	50.6000	50.6000	+10.000%	1	277	+760.672%
2025-07-02	46.0000	46.0000	46.0000	46.0000	+1.099%	2	277	+846.739%
2025-07-01	45.5000	45.5000	45.5000	45.5000	+7.059%	1	275	+857.143%
2025-06-30	42.5000	42.5000	42.5000	42.5000	-1.209%	1	276	+924.706%
2025-06-27	43.0200	43.0200	43.0200	43.0200	+17.702%	1	276	+912.320%
2025-06-26	36.5500	36.5500	36.5500	36.5500	+11.671%	1	275	+1,091.518%
2025-06-23	31.9500	32.7300	31.9500	32.7300	+2.828%	2	275	+1,230.584%
2025-06-20	31.8300	31.8300	31.8300	31.8300	+1.693%	2	275	+1,268.206%
2025-06-18	31.3000	31.3000	31.3000	31.3000	-1.572%	1	276	+1,291.374%
2025-06-17	31.8000	31.8000	31.8000	31.8000	-2.841%	1	276	+1,269.497%
2025-06-12	31.6000	32.7300	31.6000	32.7300	-1.267%	2	276	+1,230.584%
2025-06-11	32.0500	33.1500	32.0500	33.1500	+5.607%	3	275	+1,213.725%
2025-06-09	31.0100	31.3900	31.0100	31.3900	+3.769%	2	274	+1,287.385%
2025-06-06	30.2500	30.2500	30.2500	30.2500	+5.585%	2	274	+1,339.669%
2025-06-04	28.6500	28.6500	28.6500	28.6500	-0.590%	1	272	+1,420.070%
2025-05-30	28.8200	28.8200	28.8200	28.8200	-3.644%	2	272	+1,411.103%
2025-05-29	29.8800	29.9100	29.8800	29.9100	-0.960%	2	271	+1,356.035%
2025-05-27	28.0500	30.2000	28.0500	30.2000	+15.488%	2	271	+1,342.053%
2025-05-23	26.1500	26.1500	26.1500	26.1500	-4.736%	4	267	+1,565.392%
2025-05-21	27.7600	27.7600	27.4500	27.4500	-8.408%	2	267	+1,486.521%
2025-05-20	29.8000	29.9700	29.8000	29.9700	+0.909%	11	265	+1,353.120%
2025-05-19	29.7000	29.7000	29.7000	29.7000	+1.712%	5	264	+1,366.330%
2025-05-16	29.2000	29.2000	29.2000	29.2000	-3.852%	8	269	+1,391.438%
2025-05-15	29.8500	30.3700	29.8500	30.3700	+1.065%	4	265	+1,333.981%
2025-05-14	30.0500	30.0500	30.0500	30.0500	-4.603%	4	262	+1,349.251%
2025-05-13	29.6000	31.7500	29.6000	31.5000	+41.828%	5	258	+1,282.540%
2025-05-09	22.2100	22.2100	22.2100	22.2100	+4.814%	8	259	+1,860.828%
2025-05-08	21.1900	21.1900	21.1900	21.1900	+3.873%	3	259	+1,955.215%
2025-05-07	20.4000	20.4000	20.4000	20.4000	-3.318%	3	259	+2,034.804%
2025-05-06	21.1000	21.1000	21.1000	21.1000	+6.297%	3	256	+1,963.981%
2025-05-02	19.8500	19.8500	19.8500	19.8500	+15.072%	8	256	+2,093.955%
2025-05-01	17.2500	17.2500	17.2500	17.2500	+5.183%	3	256	+2,424.638%
2025-04-30	16.4000	16.4000	16.4000	16.4000	+3.015%	1	256	+2,555.488%
2025-04-29	15.9000	15.9500	15.9000	15.9200	-2.927%	6	255	+2,635.553%
2025-04-28	16.4000	16.4000	16.4000	16.4000	-0.906%	1	249	+2,555.488%
2025-04-25	16.5500	16.5500	16.5500	16.5500	-2.647%	6	248	+2,531.420%
2025-04-24	14.1000	17.0000	14.1000	17.0000	+16.438%	5	245	+2,461.765%
2025-04-23	15.0000	15.0000	14.6000	14.6000	+12.308%	10	240	+2,882.877%
2025-04-22	12.6500	13.0000	12.6500	13.0000	+8.787%	9	230	+3,250.000%
2025-04-21	12.2500	12.2500	11.9500	11.9500	-18.983%	10	221	+3,544.351%
2025-04-17	14.1000	14.7500	14.1000	14.7500	+12.167%	10	214	+2,852.542%
2025-04-16	13.8500	13.8500	13.1500	13.1500	-11.149%	5	214	+3,211.787%
2025-04-15	14.8000	14.8000	14.8000	14.8000	-8.923%	3	211	+2,842.568%
2025-04-14	16.2500	16.2500	16.2500	16.2500	+10.544%	3	208	+2,580.000%
2025-04-11	14.7000	14.7000	14.7000	14.7000	-3.289%	8	205	+2,862.585%
2025-04-10	15.2000	15.2000	15.2000	15.2000	-9.416%	1	201	+2,765.132%
2025-04-09	11.0200	16.7800	11.0200	16.7800	+47.193%	5	201	+2,495.352%
2025-04-08	13.0500	13.0500	11.4000	11.4000	-2.896%	4	199	+3,720.175%
2025-04-07	12.6000	12.6000	11.7400	11.7400	-17.032%	2	200	+3,609.540%
2025-04-04	11.1400	14.1500	11.1400	14.1500	-23.098%	10	201	+2,977.739%
2025-04-03	18.4000	18.4000	18.4000	18.4000	-17.117%	3	202	+2,266.848%
2025-04-02	22.2000	22.2000	22.2000	22.2000	+4.569%	3	196	+1,861.712%
2025-04-01	21.2300	21.2300	21.2300	21.2300	-1.849%	1	196	+1,951.342%
2025-03-31	21.6500	21.6500	21.6300	21.6300	-13.202%	11	196	+1,913.407%
2025-03-28	24.9200	24.9200	24.9200	24.9200	-2.997%	6	207	+1,647.592%
2025-03-27	25.6900	25.6900	25.6900	25.6900	-5.203%	5	207	+1,595.212%
2025-03-26	27.1000	27.1000	27.1000	27.1000	+1.044%	4	202	+1,507.011%
2025-03-25	27.4500	27.4500	26.7500	26.8200	+0.941%	5	198	+1,523.788%
2025-03-24	26.5700	26.5700	26.5700	26.5700	+8.449%	3	196	+1,539.067%
2025-03-21	23.3000	24.5000	23.3000	24.5000	-1.010%	8	196	+1,677.551%
2025-03-20	24.7500	24.7500	24.7500	24.7500	-8.265%	4	193	+1,659.596%
2025-03-19	26.9800	26.9800	26.9800	26.9800	-4.664%	4	193	+1,514.159%
2025-03-17	28.3000	28.3000	28.3000	28.3000	+2.722%	4	189	+1,438.869%
2025-03-14	27.5500	27.5500	27.5500	27.5500	+1.511%	8	185	+1,480.762%
2025-03-13	27.3000	27.3000	27.1400	27.1400	-7.277%	11	181	+1,504.643%
2025-03-12	29.9000	29.9000	29.2700	29.2700	-4.001%	6	181	+1,387.872%
2025-03-11	30.6100	30.6100	30.4900	30.4900	-2.338%	6	181	+1,328.337%
2025-03-10	29.8500	31.3100	29.8500	31.2200	+13.321%	8	176	+1,294.939%
2025-03-05	27.5500	27.5500	27.5500	27.5500	+18.597%	1	178	+1,480.762%
2025-03-04	21.5500	23.2300	21.5500	23.2300	-17.712%	9	179	+1,774.731%
2025-03-03	28.2300	28.2300	28.2300	28.2300	-3.289%	3	172	+1,442.685%
2025-02-27	30.2300	30.2300	29.1900	29.1900	+5.838%	40	175	+1,391.949%
2025-02-24	28.3700	28.3700	27.3000	27.5800	-12.444%	9	184	+1,479.043%
2025-02-20	31.5200	31.5200	31.5000	31.5000	-18.394%	2	180	+1,282.540%
2025-02-10	38.6000	38.6000	38.6000	38.6000	0.000%	2	178	+1,028.238%
2025-02-03	38.7300	39.8500	38.6000	38.6000	-13.258%	7	180	+1,028.238%
2025-01-31	44.5000	44.5000	44.5000	44.5000	-4.404%	2	180	+878.652%
2025-01-30	45.5500	46.5500	45.5500	46.5500	-20.847%	3	180	+835.553%
2025-01-29	58.8000	58.8100	58.8000	58.8100	+10.483%	2	180	+640.520%
2025-01-28	53.2300	53.2300	53.2300	53.2300	-2.598%	5	178	+718.148%
2025-01-27	54.7000	54.7000	54.6500	54.6500	-14.543%	10	178	+696.889%
2025-01-23	61.3600	65.2000	61.3600	63.9500	+21.810%	91	183	+581.001%
2025-01-21	52.5000	52.5000	52.5000	52.5000	+36.364%	4	107	+729.524%
2025-01-13	38.5000	38.5000	38.5000	38.5000	+11.111%	1	107	+1,031.169%
2025-01-10	38.0000	38.0000	34.6500	34.6500	-11.154%	104	106	+1,156.854%
2025-01-08	39.0000	39.0000	39.0000	39.0000	-6.250%	5	54	+1,016.667%
2025-01-06	41.6000	41.6000	41.6000	41.6000	+3.098%	2	54	+946.875%
2024-12-30	40.3500	40.3500	40.3500	40.3500	-4.180%	10	54	+979.306%
2024-12-26	42.1100	42.1100	42.1100	42.1100	-17.431%	2	44	+934.196%
2024-12-16	51.0000	51.0000	51.0000	51.0000	-2.950%	5	46	+753.922%
2024-12-12	52.5500	52.5500	52.5500	52.5500	-9.397%	2	46	+728.735%
2024-12-06	58.0000	58.0000	58.0000	58.0000	-4.005%	10	46	+650.862%
2024-12-05	60.4200	60.4200	60.4200	60.4200	-8.455%	10	41	+620.788%
2024-11-25	66.0000	66.0000	66.0000	66.0000	+7.615%	2	34	+559.848%
2024-11-22	61.4400	61.4400	61.3300	61.3300	+13.574%	4	32	+610.093%
2024-11-21	54.0000	54.0000	54.0000	54.0000	+0.559%	1	31	+706.481%
2024-11-20	52.8000	53.7000	52.8000	53.7000	-5.740%	4	31	+710.987%
2024-11-14	56.9700	56.9700	56.9700	56.9700	-5.835%	2	34	+664.437%
2024-11-12	60.5000	60.5000	60.5000	60.5000	-1.945%	15	36	+619.835%
2024-11-08	60.9500	61.7000	60.9500	61.7000	-15.917%	6	27	+605.835%
2024-11-07	73.6100	74.0200	73.3400	73.3800	-3.358%	6	25	+493.486%
2024-11-06	71.0000	75.9300	71.0000	75.9300	+43.264%	6	21	+473.555%
2024-11-04	53.0000	53.0000	53.0000	53.0000	-2.214%	1	15	+721.698%
2024-11-01	54.2000	54.2000	54.2000	54.2000	-4.375%	10	16	+703.506%
2024-10-25	56.6800	56.6800	56.6800	56.6800	-7.036%	2	11	+668.349%
2024-10-18	60.9700	60.9700	60.9700	60.9700	+2.110%	4	10	+614.286%
2024-10-16	59.7100	59.7100	59.7100	59.7100	-4.464%	1	9	+629.359%
2024-10-07	62.5000	62.5000	62.5000	62.5000	+12.511%	1	8	+596.800%
2024-09-30	57.1000	57.1000	55.5500	55.5500	+24.440%	6	7	+683.978%
2024-09-23	44.6400	44.6400	44.6400	44.6400	-3.523%	2	3	+875.582%
2024-09-19	41.5000	46.2700	41.5000	46.2700	0.000%	2	1	+841.215%