Dark

CAT20270115C520
CAT Jan 15 2027 520.00 Call (CAT270115C00520000)
option OPRA

Inactive

Jul 17, 2026

384.60-6.309%(-25.90)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	384.6000	384.7500	384.6000	384.6000	-6.309%	33	228	0.000%
2026-07-15	410.5000	410.5000	410.5000	410.5000	-19.746%	1	208	-6.309%
2026-06-29	511.5000	511.5000	511.5000	511.5000	+12.529%	1	209	-24.809%
2026-06-16	452.5700	454.5500	452.5700	454.5500	+12.033%	3	209	-15.389%
2026-06-08	405.7300	405.7300	405.7300	405.7300	+9.829%	2	210	-5.208%
2026-05-29	369.4200	369.9400	369.4200	369.4200	-8.496%	10	208	+4.109%
2026-05-26	403.7200	403.7200	403.7200	403.7200	-4.357%	20	218	-4.736%
2026-05-06	422.1100	422.1100	422.1100	422.1100	+41.339%	5	238	-8.886%
2026-04-13	298.6500	298.6500	298.6500	298.6500	+18.020%	6	238	+28.780%
2026-04-01	251.0000	253.3500	251.0000	253.0500	+22.246%	11	238	+51.986%
2026-03-20	207.0000	207.0000	207.0000	207.0000	-7.585%	1	238	+85.797%
2026-03-18	223.9900	223.9900	223.9900	223.9900	-0.977%	1	239	+71.704%
2026-03-17	226.2000	226.2000	226.2000	226.2000	+6.754%	3	238	+70.027%
2026-03-12	211.8900	211.8900	211.8900	211.8900	-16.266%	1	238	+81.509%
2026-03-04	252.7000	253.0500	252.7000	253.0500	+3.603%	2	239	+51.986%
2026-03-03	244.2500	244.2500	244.2500	244.2500	-11.230%	1	238	+57.462%
2026-02-20	275.1500	275.1500	275.1500	275.1500	-8.283%	1	239	+39.778%
2026-02-12	304.5000	304.5000	300.0000	300.0000	+15.920%	3	238	+28.200%
2026-02-10	258.8000	258.8000	258.8000	258.8000	+6.942%	2	237	+48.609%
2026-02-06	233.8000	242.0000	233.3500	242.0000	+4.310%	11	237	+58.926%
2026-02-04	231.5000	232.0000	231.5000	232.0000	+2.860%	2	242	+65.776%
2026-02-03	222.0000	225.5500	222.0000	225.5500	+17.333%	3	242	+70.517%
2026-01-30	192.2300	192.2300	192.2300	192.2300	+2.212%	1	245	+100.073%
2026-01-29	188.0500	188.0700	188.0500	188.0700	+8.900%	2	245	+104.498%
2026-01-28	170.1000	172.8000	170.1000	172.7000	+6.915%	5	245	+122.698%
2026-01-23	161.5300	161.5300	161.5300	161.5300	-8.740%	1	244	+138.098%
2026-01-22	177.0000	177.0000	177.0000	177.0000	+4.734%	2	243	+117.288%
2026-01-20	169.0000	169.0000	169.0000	169.0000	-1.601%	1	245	+127.574%
2026-01-16	172.6200	172.6200	171.7500	171.7500	-1.548%	5	247	+123.930%
2026-01-15	174.4500	174.4500	174.4500	174.4500	+3.697%	3	247	+120.464%
2026-01-13	168.2300	168.2300	168.2300	168.2300	+5.732%	1	247	+128.616%
2026-01-12	159.1100	159.1100	159.1100	159.1100	+5.023%	2	247	+141.720%
2026-01-09	151.5000	151.5000	151.5000	151.5000	+3.824%	1	249	+153.861%
2026-01-07	145.9200	145.9200	145.9200	145.9200	-7.850%	1	249	+163.569%
2026-01-06	153.0500	158.3500	152.3500	158.3500	+4.868%	5	249	+142.880%
2026-01-05	151.0000	151.0000	151.0000	151.0000	+27.912%	5	250	+154.702%
2025-12-31	118.0500	118.0500	118.0500	118.0500	-2.840%	2	245	+225.794%
2025-12-22	121.5000	121.5000	121.5000	121.5000	+0.413%	1	246	+216.543%
2025-12-19	121.3500	121.3500	121.0000	121.0000	+9.009%	2	246	+217.851%
2025-12-17	108.0000	111.0000	108.0000	111.0000	-21.968%	13	246	+246.486%
2025-12-05	142.0500	142.2500	142.0500	142.2500	+0.530%	2	245	+170.369%
2025-12-04	132.5500	141.5000	132.5500	141.5000	+9.056%	2	245	+171.802%
2025-12-03	129.7500	129.7500	129.7500	129.7500	+10.435%	1	244	+196.416%
2025-12-01	117.4900	117.4900	117.4900	117.4900	-0.136%	1	244	+227.347%
2025-11-26	117.6500	117.6500	117.6500	117.6500	+2.304%	1	242	+226.902%
2025-11-24	115.1800	115.1800	115.0000	115.0000	-9.804%	6	242	+234.435%
2025-11-12	127.5000	127.5000	127.5000	127.5000	+2.823%	1	237	+201.647%
2025-11-06	124.0000	124.0000	124.0000	124.0000	+0.121%	1	236	+210.161%
2025-10-31	128.5000	128.5000	123.8500	123.8500	-5.234%	3	236	+210.537%
2025-10-29	131.8100	139.5400	130.6900	130.6900	+49.360%	14	236	+194.284%
2025-10-28	87.5000	88.3100	87.5000	87.5000	+2.208%	3	233	+339.543%
2025-10-27	85.6100	85.6100	85.6100	85.6100	-2.716%	2	231	+349.247%
2025-10-24	88.0000	88.0000	88.0000	88.0000	+6.991%	2	231	+337.045%
2025-10-22	81.5000	82.7500	81.5000	82.2500	-15.285%	4	229	+367.599%
2025-10-17	97.0900	97.0900	97.0900	97.0900	-5.966%	2	227	+296.127%
2025-10-16	99.7500	103.2500	99.7500	103.2500	+5.821%	4	227	+272.494%
2025-10-15	97.5700	97.5700	97.5700	97.5700	+6.425%	4	226	+294.179%
2025-10-14	91.6200	91.6800	91.6200	91.6800	+23.725%	2	226	+319.503%
2025-10-13	70.6900	74.4800	70.6900	74.1000	+2.504%	7	224	+419.028%
2025-10-09	71.5500	72.2900	71.5500	72.2900	+2.466%	14	223	+432.024%
2025-10-08	70.5500	70.5500	70.5500	70.5500	+17.799%	2	213	+445.145%
2025-10-07	57.7000	59.8900	57.7000	59.8900	-5.312%	2	211	+542.177%
2025-10-06	63.2500	63.2500	63.2500	63.2500	+2.181%	2	211	+508.063%
2025-10-03	61.9000	61.9000	61.9000	61.9000	+10.142%	1	211	+521.325%
2025-10-02	58.2600	58.2600	55.6000	56.2000	+9.851%	6	211	+584.342%
2025-10-01	50.7500	51.3100	50.7500	51.1600	+11.460%	22	214	+651.759%
2025-09-29	45.9000	45.9000	45.9000	45.9000	-10.960%	6	215	+737.908%
2025-09-23	51.6500	51.6500	51.5500	51.5500	+21.896%	3	215	+646.072%
2025-09-18	41.7500	42.2900	41.7500	42.2900	+27.380%	2	215	+809.435%
2025-09-17	33.2000	33.2000	33.2000	33.2000	+52.294%	1	214	+1,058.434%
2025-09-08	21.8000	21.8000	21.8000	21.8000	-23.509%	1	214	+1,664.220%
2025-08-28	28.5000	28.5000	28.5000	28.5000	+3.261%	2	214	+1,249.474%
2025-08-27	27.6000	27.6000	27.6000	27.6000	+21.319%	1	214	+1,293.478%
2025-08-08	22.3500	22.7500	22.3500	22.7500	-23.142%	17	214	+1,590.549%
2025-08-05	29.8400	30.7500	29.6000	29.6000	-1.103%	23	197	+1,199.324%
2025-08-04	29.9700	29.9700	29.9300	29.9300	+18.770%	4	184	+1,184.998%
2025-07-23	25.2000	25.2000	25.2000	25.2000	+3.746%	5	180	+1,426.190%
2025-07-22	24.1700	24.3000	24.1700	24.2900	-0.246%	50	180	+1,483.368%
2025-07-17	24.3600	24.7500	24.0000	24.3500	+39.943%	66	130	+1,479.466%
2025-07-02	17.4000	17.4000	17.4000	17.4000	+15.615%	1	95	+2,110.345%
2025-06-30	15.0500	15.0500	15.0500	15.0500	+41.981%	1	95	+2,455.482%
2025-06-23	10.6000	10.6000	10.6000	10.6000	+9.278%	5	96	+3,528.302%
2025-06-13	9.7000	9.7000	9.7000	9.7000	-8.144%	2	96	+3,864.948%
2025-06-11	10.5600	10.5600	10.5600	10.5600	+1.053%	1	96	+3,542.045%
2025-06-09	10.4000	10.4500	10.4000	10.4500	+10.116%	4	97	+3,580.383%
2025-06-06	9.4900	9.4900	9.4900	9.4900	+9.206%	2	97	+3,952.687%
2025-05-22	8.6900	8.6900	8.6900	8.6900	+35.781%	3	97	+4,325.777%
2025-05-02	6.4000	6.4000	6.4000	6.4000	+28.000%	2	98	+5,909.375%
2025-04-11	5.0000	5.0000	5.0000	5.0000	+38.122%	2	99	+7,592.000%
2025-04-07	3.6200	3.6200	3.6200	3.6200	-39.160%	11	99	+10,524.309%
2025-04-04	4.1800	5.9500	4.1800	5.9500	+25.263%	18	99	+6,363.866%
2025-04-03	4.9900	4.9900	4.7500	4.7500	-29.941%	14	91	+7,996.842%
2025-04-01	6.7600	6.7800	6.7600	6.7800	-5.571%	6	91	+5,572.566%
2025-03-31	7.1800	7.1800	7.1800	7.1800	-10.362%	1	86	+5,256.546%
2025-03-21	8.0200	8.0200	7.8400	8.0100	-21.394%	24	85	+4,701.498%
2025-03-14	10.1900	10.1900	10.1900	10.1900	-16.816%	4	85	+3,674.289%
2025-03-07	12.2500	12.2500	12.2500	12.2500	+46.181%	2	85	+3,039.592%
2025-03-03	8.3800	8.3800	8.3800	8.3800	-18.004%	2	85	+4,489.499%
2025-02-28	10.2200	10.2200	10.2200	10.2200	+2.714%	2	85	+3,663.209%
2025-02-27	9.5700	9.9500	9.5700	9.9500	-9.545%	8	85	+3,765.327%
2025-02-26	11.0000	11.0000	11.0000	11.0000	+5.263%	1	85	+3,396.364%
2025-02-25	10.4500	10.4500	10.4500	10.4500	+10.934%	1	85	+3,580.383%
2025-02-24	9.4200	9.4200	9.4200	9.4200	-33.001%	1	85	+3,982.803%
2025-02-05	14.0600	14.0600	14.0600	14.0600	-23.462%	1	85	+2,635.420%
2025-01-30	18.3700	18.3700	18.3700	18.3700	-35.019%	20	67	+1,993.631%
2025-01-23	28.2700	28.2700	28.2700	28.2700	+29.679%	1	67	+1,260.453%
2025-01-17	21.8000	21.8000	21.8000	21.8000	+60.886%	20	57	+1,664.220%
2025-01-10	13.5500	13.5500	13.5500	13.5500	-13.859%	2	57	+2,738.376%
2025-01-08	15.7300	15.7300	15.7300	15.7300	-48.846%	1	56	+2,345.010%
2024-12-02	31.0000	31.0000	30.7500	30.7500	-1.284%	4	56	+1,150.732%
2024-11-27	31.1500	31.1500	31.1500	31.1500	+4.146%	4	52	+1,134.671%
2024-11-11	29.9100	29.9100	29.9100	29.9100	-14.002%	1	52	+1,185.858%
2024-11-06	35.0000	35.0000	34.7800	34.7800	+16.127%	3	52	+1,005.808%
2024-10-14	29.7500	29.9500	29.7400	29.9500	+9.627%	52	52	+1,184.140%
2024-10-08	27.3200	27.3200	27.3200	27.3200	+5.564%	1	3	+1,307.760%
2024-09-26	25.8800	25.8800	25.8800	25.8800	+42.198%	1	2	+1,386.090%
2024-09-23	18.2000	18.2000	18.2000	18.2000	0.000%	1	1	+2,013.187%