Dark

CAT20270115C450
CAT Jan 15 2027 450.00 Call (CAT270115C00450000)
option OPRA

EOD

Sep 17, 2026

354.15-12.525%(-50.71)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	354.1500	354.1500	354.1500	354.1500	-12.525%	5	132	0.000%
2026-08-11	404.8600	404.8600	404.8600	404.8600	-9.411%	2	137	-12.525%
2026-07-17	445.7100	446.9200	445.7100	446.9200	-12.158%	2	137	-20.758%
2026-07-08	509.1000	509.1000	508.7800	508.7800	-7.208%	16	138	-30.392%
2026-07-01	576.3200	576.3200	548.3000	548.3000	-5.790%	8	123	-35.409%
2026-06-22	582.2000	582.2000	582.0000	582.0000	+35.343%	2	124	-39.149%
2026-06-10	430.0200	430.0200	430.0200	430.0200	-4.686%	1	124	-17.643%
2026-04-30	451.1600	451.1600	451.1600	451.1600	+20.309%	3	124	-21.502%
2026-04-21	375.0000	375.0000	375.0000	375.0000	+39.229%	1	125	-5.560%
2026-03-06	269.3400	269.3400	269.3400	269.3400	-17.032%	5	125	+31.488%
2026-02-26	324.6300	324.6300	324.6300	324.6300	-5.562%	1	120	+9.093%
2026-02-25	343.7500	343.7500	343.7500	343.7500	+1.005%	1	122	+3.025%
2026-02-11	335.0000	340.3300	335.0000	340.3300	+7.089%	9	122	+4.061%
2026-02-10	317.8000	317.8000	317.8000	317.8000	+12.959%	4	120	+11.438%
2026-02-06	279.6600	281.3400	279.6600	281.3400	-3.187%	3	118	+25.880%
2026-02-04	290.6000	290.6000	290.6000	290.6000	+5.454%	1	115	+21.869%
2026-02-03	278.6500	278.6500	275.5700	275.5700	+10.671%	3	114	+28.515%
2026-02-02	249.0000	249.0000	249.0000	249.0000	+4.433%	2	115	+42.229%
2026-01-29	238.4300	238.4300	238.4300	238.4300	+6.632%	2	115	+48.534%
2026-01-16	223.6000	223.6000	223.6000	223.6000	+0.953%	1	115	+58.386%
2026-01-13	221.4900	221.4900	221.4900	221.4900	+12.775%	1	115	+59.894%
2026-01-09	196.4000	196.4000	196.4000	196.4000	-1.287%	4	115	+80.321%
2026-01-05	198.9600	198.9600	198.9600	198.9600	+12.375%	2	114	+78.001%
2026-01-02	177.0500	177.0500	177.0500	177.0500	+6.914%	1	114	+100.028%
2025-12-30	165.3000	165.6000	165.3000	165.6000	-3.916%	2	114	+113.859%
2025-12-22	172.3500	172.3500	172.3500	172.3500	+3.594%	1	113	+105.483%
2025-12-19	166.3700	166.3700	166.3700	166.3700	-7.418%	5	113	+112.869%
2025-12-16	179.7000	179.7000	179.7000	179.7000	-14.453%	2	108	+97.078%
2025-12-11	210.0600	210.0600	210.0600	210.0600	+5.030%	1	106	+68.595%
2025-12-10	200.0000	200.0000	200.0000	200.0000	+29.366%	2	106	+77.075%
2025-11-07	154.6000	154.6000	154.6000	154.6000	-9.723%	2	106	+129.075%
2025-10-31	168.5800	171.2500	168.5800	171.2500	-2.782%	4	108	+106.803%
2025-10-29	160.0500	176.1500	160.0500	176.1500	+37.617%	5	108	+101.050%
2025-10-24	128.0000	128.0000	128.0000	128.0000	-4.062%	2	111	+176.680%
2025-10-17	139.9500	139.9500	133.4200	133.4200	-3.841%	3	109	+165.440%
2025-10-15	135.0000	138.7500	135.0000	138.7500	+25.942%	4	109	+155.243%
2025-10-13	110.1700	110.1700	110.1700	110.1700	+19.167%	1	111	+221.458%
2025-10-07	92.4500	92.4500	92.4500	92.4500	-9.452%	25	136	+283.072%
2025-10-06	103.8500	103.8500	100.3200	102.1000	-1.846%	12	136	+246.866%
2025-10-03	99.3900	104.0700	99.3900	104.0200	+38.693%	5	136	+240.463%
2025-09-25	75.0000	75.0000	75.0000	75.0000	-7.828%	2	132	+372.200%
2025-09-24	81.3700	81.3700	81.3700	81.3700	+3.987%	1	134	+335.234%
2025-09-23	83.9000	85.0000	78.2500	78.2500	+2.061%	7	133	+352.588%
2025-09-22	72.0700	76.6700	72.0700	76.6700	+4.086%	2	134	+361.915%
2025-09-18	68.8600	73.6600	68.8600	73.6600	+19.772%	3	136	+380.790%
2025-09-17	59.7500	61.5000	59.7500	61.5000	+13.784%	2	138	+475.854%
2025-09-15	54.6000	54.6500	54.0500	54.0500	+5.197%	16	136	+555.227%
2025-09-12	50.3000	51.3800	50.3000	51.3800	+10.376%	7	128	+589.276%
2025-09-08	46.5500	46.5500	46.5500	46.5500	+12.440%	1	123	+660.795%
2025-09-03	41.4000	41.4000	41.4000	41.4000	-19.565%	10	122	+755.435%
2025-08-26	51.4700	51.4700	51.4700	51.4700	+25.079%	1	122	+588.071%
2025-08-18	41.1500	41.3500	41.1500	41.1500	+1.882%	53	121	+760.632%
2025-08-15	41.7400	41.7400	40.3900	40.3900	-13.697%	3	121	+776.826%
2025-08-08	46.8500	46.8500	46.8000	46.8000	+8.837%	2	121	+656.731%
2025-08-07	47.2100	47.2100	43.0000	43.0000	-23.214%	16	123	+723.605%
2025-08-05	52.7000	56.9500	52.7000	56.0000	-4.093%	49	115	+532.411%
2025-07-31	58.3900	58.3900	58.3900	58.3900	+4.548%	2	149	+506.525%
2025-07-28	55.8500	55.8500	55.8500	55.8500	+3.330%	5	147	+534.109%
2025-07-25	54.2000	54.3000	53.8500	54.0500	+3.051%	60	152	+555.227%
2025-07-23	52.4500	52.4500	52.4500	52.4500	+9.659%	2	128	+575.214%
2025-07-22	47.8300	47.8300	47.8300	47.8300	+9.076%	1	126	+640.435%
2025-07-18	44.5100	44.5100	43.8500	43.8500	-3.414%	3	126	+707.640%
2025-07-17	45.4000	45.4000	45.4000	45.4000	+12.935%	1	126	+680.066%
2025-07-14	40.2000	40.2000	40.2000	40.2000	-2.190%	1	125	+780.970%
2025-07-11	39.3000	41.1000	39.3000	41.1000	+16.266%	7	124	+761.679%
2025-07-08	35.3500	35.3500	35.3500	35.3500	-1.887%	1	119	+901.839%
2025-07-02	36.0300	36.0300	36.0300	36.0300	+22.136%	1	119	+882.931%
2025-06-26	29.5000	29.5000	29.5000	29.5000	+9.665%	1	119	+1,100.508%
2025-06-24	25.5100	26.9000	25.5100	26.9000	+12.177%	2	120	+1,216.543%
2025-06-20	23.9800	23.9800	23.9800	23.9800	+10.507%	2	120	+1,376.856%
2025-06-06	22.5800	22.5800	21.7000	21.7000	+1.639%	4	120	+1,532.028%
2025-05-27	21.4500	21.4500	21.3000	21.3500	-2.511%	9	119	+1,558.782%
2025-05-14	21.9000	21.9000	21.9000	21.9000	-3.736%	1	114	+1,517.123%
2025-05-13	22.6700	22.7500	22.6700	22.7500	+59.091%	2	114	+1,456.703%
2025-05-02	14.3000	14.3000	14.3000	14.3000	+15.323%	2	114	+2,376.573%
2025-05-01	12.4000	12.4000	12.4000	12.4000	+9.251%	1	115	+2,756.048%
2025-04-29	11.3500	11.3500	11.3500	11.3500	+24.452%	5	115	+3,020.264%
2025-04-22	8.9800	9.1200	8.9800	9.1200	+6.667%	2	115	+3,783.224%
2025-04-21	8.5500	8.5500	8.5500	8.5500	-14.841%	1	115	+4,042.105%
2025-04-10	10.0400	10.0400	10.0400	10.0400	-11.542%	1	115	+3,427.390%
2025-04-09	8.2800	11.3500	8.2800	11.3500	+49.342%	2	115	+3,020.264%
2025-04-08	8.4000	8.4000	7.6000	7.6000	-18.717%	2	116	+4,559.868%
2025-04-04	8.8000	9.3500	8.7000	9.3500	-15.842%	6	117	+3,687.701%
2025-04-03	11.3800	11.3800	11.1100	11.1100	-31.462%	2	117	+3,087.669%
2025-04-02	16.2100	16.2100	16.2100	16.2100	-14.997%	1	116	+2,084.762%
2025-03-24	19.0600	19.0700	19.0600	19.0700	+9.977%	4	116	+1,757.105%
2025-03-21	17.3400	17.3400	17.3400	17.3400	-16.232%	2	117	+1,942.388%
2025-03-17	20.8500	20.9500	20.7000	20.7000	-1.193%	4	117	+1,610.870%
2025-03-14	20.8500	21.0500	20.8500	20.9500	-11.789%	20	115	+1,590.453%
2025-03-07	23.7500	23.7500	23.7500	23.7500	+13.095%	2	110	+1,391.158%
2025-03-06	20.1000	21.0000	20.1000	21.0000	+8.247%	13	112	+1,586.429%
2025-03-05	19.3000	19.4000	19.3000	19.4000	+16.938%	5	112	+1,725.515%
2025-03-04	16.5000	16.5900	15.1200	16.5900	-7.833%	9	113	+2,034.720%
2025-03-03	18.0000	18.0000	18.0000	18.0000	-13.253%	1	112	+1,867.500%
2025-02-27	21.6700	21.8000	20.5000	20.7500	-7.982%	58	112	+1,606.747%
2025-02-26	22.5500	22.5500	22.5500	22.5500	+9.732%	1	166	+1,470.510%
2025-02-21	23.6000	23.6000	20.5000	20.5500	-13.218%	14	167	+1,623.358%
2025-02-20	23.6800	23.6800	23.6800	23.6800	-19.456%	6	166	+1,395.566%
2025-02-07	29.4000	29.4000	29.4000	29.4000	+6.137%	2	166	+1,104.592%
2025-02-05	27.7000	27.7000	27.7000	27.7000	-2.327%	1	165	+1,178.520%
2025-02-04	28.3600	28.3600	28.3600	28.3600	-18.971%	1	166	+1,148.766%
2025-01-30	35.0000	35.0000	35.0000	35.0000	-31.453%	2	166	+911.857%
2025-01-24	51.0600	51.0600	51.0600	51.0600	+11.485%	2	166	+593.596%
2025-01-22	44.7000	45.8000	44.7000	45.8000	+2.507%	14	166	+673.253%
2025-01-21	44.6800	44.6800	44.6800	44.6800	+12.771%	5	155	+692.637%
2025-01-17	38.7700	39.6200	38.7700	39.6200	+8.222%	6	155	+793.867%
2025-01-16	36.4500	36.8600	36.4500	36.6100	+36.198%	21	155	+867.359%
2025-01-10	27.3500	27.3500	26.8800	26.8800	-9.799%	102	136	+1,217.522%
2025-01-08	29.9200	29.9300	29.8000	29.8000	-6.378%	26	89	+1,088.423%
2025-01-07	32.0800	32.0800	31.8300	31.8300	+5.050%	13	89	+1,012.630%
2025-01-03	30.3000	30.3000	30.3000	30.3000	-9.009%	2	76	+1,068.812%
2024-12-26	33.3000	33.3000	33.3000	33.3000	+1.897%	5	76	+963.514%
2024-12-23	33.4600	33.4600	32.6800	32.6800	-2.389%	8	71	+983.690%
2024-12-19	32.7000	33.4800	32.7000	33.4800	-14.154%	3	77	+957.796%
2024-12-17	39.0000	39.0000	39.0000	39.0000	-3.513%	3	75	+808.077%
2024-12-13	40.0000	40.4200	40.0000	40.4200	-8.448%	12	75	+776.175%
2024-12-11	44.1500	44.1500	44.1500	44.1500	-2.452%	1	72	+702.152%
2024-12-10	45.2600	45.2600	45.2600	45.2600	-8.566%	1	72	+682.479%
2024-12-03	49.5000	49.5000	49.5000	49.5000	-3.809%	1	71	+615.455%
2024-12-02	51.4600	51.4600	51.4600	51.4600	-5.578%	1	71	+588.204%
2024-11-25	54.5000	54.5000	54.5000	54.5000	+26.157%	1	71	+549.817%
2024-11-18	43.2000	43.2000	43.2000	43.2000	-5.055%	1	71	+719.792%
2024-11-14	45.5000	45.5000	45.5000	45.5000	-0.110%	30	71	+678.352%
2024-11-13	45.5500	45.5500	45.5500	45.5500	-10.246%	1	41	+677.497%
2024-11-08	50.8000	50.8000	50.7500	50.7500	-14.634%	30	40	+597.833%
2024-11-07	60.0000	60.0000	59.4500	59.4500	+37.616%	2	40	+495.711%
2024-10-30	45.6000	45.6900	43.2000	43.2000	-4.000%	8	38	+719.792%
2024-10-22	45.0000	45.0000	45.0000	45.0000	-6.445%	10	30	+687.000%
2024-10-14	48.2500	48.2500	48.0000	48.1000	-8.468%	7	20	+636.279%
2024-10-07	52.5000	52.5500	52.5000	52.5500	+4.059%	5	13	+573.930%
2024-10-04	51.0000	51.0000	50.5000	50.5000	+12.222%	12	8	+601.287%
2024-09-30	45.0000	45.0000	45.0000	45.0000	-1.725%	1	2	+687.000%
2024-09-26	45.7900	45.7900	45.7900	45.7900	0.000%	1	1	+673.422%