Dark

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

Inactive

Sep 9, 2026

315.25+1.858%(+5.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	315.2500	315.2500	315.2500	315.2500	+1.858%	1	230	0.000%
2026-08-26	309.1000	309.5000	309.1000	309.5000	-19.527%	2	229	+1.858%
2026-07-17	384.6000	384.7500	384.6000	384.6000	-6.309%	33	228	-18.032%
2026-07-15	410.5000	410.5000	410.5000	410.5000	-19.746%	1	208	-23.203%
2026-06-29	511.5000	511.5000	511.5000	511.5000	+12.529%	1	209	-38.368%
2026-06-16	452.5700	454.5500	452.5700	454.5500	+12.033%	3	209	-30.646%
2026-06-08	405.7300	405.7300	405.7300	405.7300	+9.829%	2	210	-22.301%
2026-05-29	369.4200	369.9400	369.4200	369.4200	-8.496%	10	208	-14.664%
2026-05-26	403.7200	403.7200	403.7200	403.7200	-4.357%	20	218	-21.914%
2026-05-06	422.1100	422.1100	422.1100	422.1100	+41.339%	5	238	-25.316%
2026-04-13	298.6500	298.6500	298.6500	298.6500	+18.020%	6	238	+5.558%
2026-04-01	251.0000	253.3500	251.0000	253.0500	+22.246%	11	238	+24.580%
2026-03-20	207.0000	207.0000	207.0000	207.0000	-7.585%	1	238	+52.295%
2026-03-18	223.9900	223.9900	223.9900	223.9900	-0.977%	1	239	+40.743%
2026-03-17	226.2000	226.2000	226.2000	226.2000	+6.754%	3	238	+39.368%
2026-03-12	211.8900	211.8900	211.8900	211.8900	-16.266%	1	238	+48.780%
2026-03-04	252.7000	253.0500	252.7000	253.0500	+3.603%	2	239	+24.580%
2026-03-03	244.2500	244.2500	244.2500	244.2500	-11.230%	1	238	+29.069%
2026-02-20	275.1500	275.1500	275.1500	275.1500	-8.283%	1	239	+14.574%
2026-02-12	304.5000	304.5000	300.0000	300.0000	+15.920%	3	238	+5.083%
2026-02-10	258.8000	258.8000	258.8000	258.8000	+6.942%	2	237	+21.812%
2026-02-06	233.8000	242.0000	233.3500	242.0000	+4.310%	11	237	+30.269%
2026-02-04	231.5000	232.0000	231.5000	232.0000	+2.860%	2	242	+35.884%
2026-02-03	222.0000	225.5500	222.0000	225.5500	+17.333%	3	242	+39.769%
2026-01-30	192.2300	192.2300	192.2300	192.2300	+2.212%	1	245	+63.996%
2026-01-29	188.0500	188.0700	188.0500	188.0700	+8.900%	2	245	+67.624%
2026-01-28	170.1000	172.8000	170.1000	172.7000	+6.915%	5	245	+82.542%
2026-01-23	161.5300	161.5300	161.5300	161.5300	-8.740%	1	244	+95.165%
2026-01-22	177.0000	177.0000	177.0000	177.0000	+4.734%	2	243	+78.107%
2026-01-20	169.0000	169.0000	169.0000	169.0000	-1.601%	1	245	+86.538%
2026-01-16	172.6200	172.6200	171.7500	171.7500	-1.548%	5	247	+83.552%
2026-01-15	174.4500	174.4500	174.4500	174.4500	+3.697%	3	247	+80.711%
2026-01-13	168.2300	168.2300	168.2300	168.2300	+5.732%	1	247	+87.392%
2026-01-12	159.1100	159.1100	159.1100	159.1100	+5.023%	2	247	+98.133%
2026-01-09	151.5000	151.5000	151.5000	151.5000	+3.824%	1	249	+108.086%
2026-01-07	145.9200	145.9200	145.9200	145.9200	-7.850%	1	249	+116.043%
2026-01-06	153.0500	158.3500	152.3500	158.3500	+4.868%	5	249	+99.084%
2026-01-05	151.0000	151.0000	151.0000	151.0000	+27.912%	5	250	+108.775%
2025-12-31	118.0500	118.0500	118.0500	118.0500	-2.840%	2	245	+167.048%
2025-12-22	121.5000	121.5000	121.5000	121.5000	+0.413%	1	246	+159.465%
2025-12-19	121.3500	121.3500	121.0000	121.0000	+9.009%	2	246	+160.537%
2025-12-17	108.0000	111.0000	108.0000	111.0000	-21.968%	13	246	+184.009%
2025-12-05	142.0500	142.2500	142.0500	142.2500	+0.530%	2	245	+121.617%
2025-12-04	132.5500	141.5000	132.5500	141.5000	+9.056%	2	245	+122.792%
2025-12-03	129.7500	129.7500	129.7500	129.7500	+10.435%	1	244	+142.967%
2025-12-01	117.4900	117.4900	117.4900	117.4900	-0.136%	1	244	+168.321%
2025-11-26	117.6500	117.6500	117.6500	117.6500	+2.304%	1	242	+167.956%
2025-11-24	115.1800	115.1800	115.0000	115.0000	-9.804%	6	242	+174.130%
2025-11-12	127.5000	127.5000	127.5000	127.5000	+2.823%	1	237	+147.255%
2025-11-06	124.0000	124.0000	124.0000	124.0000	+0.121%	1	236	+154.234%
2025-10-31	128.5000	128.5000	123.8500	123.8500	-5.234%	3	236	+154.542%
2025-10-29	131.8100	139.5400	130.6900	130.6900	+49.360%	14	236	+141.220%
2025-10-28	87.5000	88.3100	87.5000	87.5000	+2.208%	3	233	+260.286%
2025-10-27	85.6100	85.6100	85.6100	85.6100	-2.716%	2	231	+268.240%
2025-10-24	88.0000	88.0000	88.0000	88.0000	+6.991%	2	231	+258.239%
2025-10-22	81.5000	82.7500	81.5000	82.2500	-15.285%	4	229	+283.283%
2025-10-17	97.0900	97.0900	97.0900	97.0900	-5.966%	2	227	+224.699%
2025-10-16	99.7500	103.2500	99.7500	103.2500	+5.821%	4	227	+205.327%
2025-10-15	97.5700	97.5700	97.5700	97.5700	+6.425%	4	226	+223.101%
2025-10-14	91.6200	91.6800	91.6200	91.6800	+23.725%	2	226	+243.859%
2025-10-13	70.6900	74.4800	70.6900	74.1000	+2.504%	7	224	+325.439%
2025-10-09	71.5500	72.2900	71.5500	72.2900	+2.466%	14	223	+336.091%
2025-10-08	70.5500	70.5500	70.5500	70.5500	+17.799%	2	213	+346.846%
2025-10-07	57.7000	59.8900	57.7000	59.8900	-5.312%	2	211	+426.382%
2025-10-06	63.2500	63.2500	63.2500	63.2500	+2.181%	2	211	+398.419%
2025-10-03	61.9000	61.9000	61.9000	61.9000	+10.142%	1	211	+409.289%
2025-10-02	58.2600	58.2600	55.6000	56.2000	+9.851%	6	211	+460.943%
2025-10-01	50.7500	51.3100	50.7500	51.1600	+11.460%	22	214	+516.204%
2025-09-29	45.9000	45.9000	45.9000	45.9000	-10.960%	6	215	+586.819%
2025-09-23	51.6500	51.6500	51.5500	51.5500	+21.896%	3	215	+511.542%
2025-09-18	41.7500	42.2900	41.7500	42.2900	+27.380%	2	215	+645.448%
2025-09-17	33.2000	33.2000	33.2000	33.2000	+52.294%	1	214	+849.548%
2025-09-08	21.8000	21.8000	21.8000	21.8000	-23.509%	1	214	+1,346.101%
2025-08-28	28.5000	28.5000	28.5000	28.5000	+3.261%	2	214	+1,006.140%
2025-08-27	27.6000	27.6000	27.6000	27.6000	+21.319%	1	214	+1,042.210%
2025-08-08	22.3500	22.7500	22.3500	22.7500	-23.142%	17	214	+1,285.714%
2025-08-05	29.8400	30.7500	29.6000	29.6000	-1.103%	23	197	+965.034%
2025-08-04	29.9700	29.9700	29.9300	29.9300	+18.770%	4	184	+953.291%
2025-07-23	25.2000	25.2000	25.2000	25.2000	+3.746%	5	180	+1,150.992%
2025-07-22	24.1700	24.3000	24.1700	24.2900	-0.246%	50	180	+1,197.859%
2025-07-17	24.3600	24.7500	24.0000	24.3500	+39.943%	66	130	+1,194.661%
2025-07-02	17.4000	17.4000	17.4000	17.4000	+15.615%	1	95	+1,711.782%
2025-06-30	15.0500	15.0500	15.0500	15.0500	+41.981%	1	95	+1,994.684%
2025-06-23	10.6000	10.6000	10.6000	10.6000	+9.278%	5	96	+2,874.057%
2025-06-13	9.7000	9.7000	9.7000	9.7000	-8.144%	2	96	+3,150.000%
2025-06-11	10.5600	10.5600	10.5600	10.5600	+1.053%	1	96	+2,885.322%
2025-06-09	10.4000	10.4500	10.4000	10.4500	+10.116%	4	97	+2,916.746%
2025-06-06	9.4900	9.4900	9.4900	9.4900	+9.206%	2	97	+3,221.918%
2025-05-22	8.6900	8.6900	8.6900	8.6900	+35.781%	3	97	+3,527.733%
2025-05-02	6.4000	6.4000	6.4000	6.4000	+28.000%	2	98	+4,825.781%
2025-04-11	5.0000	5.0000	5.0000	5.0000	+38.122%	2	99	+6,205.000%
2025-04-07	3.6200	3.6200	3.6200	3.6200	-39.160%	11	99	+8,608.564%
2025-04-04	4.1800	5.9500	4.1800	5.9500	+25.263%	18	99	+5,198.319%
2025-04-03	4.9900	4.9900	4.7500	4.7500	-29.941%	14	91	+6,536.842%
2025-04-01	6.7600	6.7800	6.7600	6.7800	-5.571%	6	91	+4,549.705%
2025-03-31	7.1800	7.1800	7.1800	7.1800	-10.362%	1	86	+4,290.669%
2025-03-21	8.0200	8.0200	7.8400	8.0100	-21.394%	24	85	+3,835.705%
2025-03-14	10.1900	10.1900	10.1900	10.1900	-16.816%	4	85	+2,993.719%
2025-03-07	12.2500	12.2500	12.2500	12.2500	+46.181%	2	85	+2,473.469%
2025-03-03	8.3800	8.3800	8.3800	8.3800	-18.004%	2	85	+3,661.933%
2025-02-28	10.2200	10.2200	10.2200	10.2200	+2.714%	2	85	+2,984.638%
2025-02-27	9.5700	9.9500	9.5700	9.9500	-9.545%	8	85	+3,068.342%
2025-02-26	11.0000	11.0000	11.0000	11.0000	+5.263%	1	85	+2,765.909%
2025-02-25	10.4500	10.4500	10.4500	10.4500	+10.934%	1	85	+2,916.746%
2025-02-24	9.4200	9.4200	9.4200	9.4200	-33.001%	1	85	+3,246.603%
2025-02-05	14.0600	14.0600	14.0600	14.0600	-23.462%	1	85	+2,142.176%
2025-01-30	18.3700	18.3700	18.3700	18.3700	-35.019%	20	67	+1,616.113%
2025-01-23	28.2700	28.2700	28.2700	28.2700	+29.679%	1	67	+1,015.140%
2025-01-17	21.8000	21.8000	21.8000	21.8000	+60.886%	20	57	+1,346.101%
2025-01-10	13.5500	13.5500	13.5500	13.5500	-13.859%	2	57	+2,226.568%
2025-01-08	15.7300	15.7300	15.7300	15.7300	-48.846%	1	56	+1,904.132%
2024-12-02	31.0000	31.0000	30.7500	30.7500	-1.284%	4	56	+925.203%
2024-11-27	31.1500	31.1500	31.1500	31.1500	+4.146%	4	52	+912.039%
2024-11-11	29.9100	29.9100	29.9100	29.9100	-14.002%	1	52	+953.995%
2024-11-06	35.0000	35.0000	34.7800	34.7800	+16.127%	3	52	+806.412%
2024-10-14	29.7500	29.9500	29.7400	29.9500	+9.627%	52	52	+952.588%
2024-10-08	27.3200	27.3200	27.3200	27.3200	+5.564%	1	3	+1,053.917%
2024-09-26	25.8800	25.8800	25.8800	25.8800	+42.198%	1	2	+1,118.122%
2024-09-23	18.2000	18.2000	18.2000	18.2000	0.000%	1	1	+1,632.143%