Dark

CAT20270115C540
CAT Jan 15 2027 540.00 Call (CAT270115C00540000)
option OPRA

Inactive

Aug 27, 2026

290.35-12.315%(-40.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	290.0500	290.3500	290.0500	290.3500	-12.315%	2	453	0.000%
2026-08-14	331.1300	331.1300	331.1300	331.1300	+9.566%	2	452	-12.315%
2026-07-31	302.2200	302.2200	302.2200	302.2200	-17.629%	2	454	-3.928%
2026-07-17	366.9000	366.9000	366.9000	366.9000	-30.350%	4	454	-20.864%
2026-06-25	526.7800	526.7800	526.7800	526.7800	+46.592%	2	450	-44.882%
2026-06-11	359.3500	359.3500	359.3500	359.3500	-6.619%	1	450	-19.201%
2026-06-05	384.8200	384.8200	384.8200	384.8200	-0.347%	1	451	-24.549%
2026-05-26	386.1600	386.1600	386.1600	386.1600	+4.086%	20	452	-24.811%
2026-05-01	371.0000	371.0000	371.0000	371.0000	-1.251%	3	475	-21.739%
2026-04-30	380.1700	380.1700	375.7000	375.7000	+17.333%	3	475	-22.718%
2026-04-24	319.8100	320.2000	319.8100	320.2000	+12.252%	10	474	-9.322%
2026-04-20	281.8500	286.2000	281.8500	285.2500	+1.712%	8	474	+1.788%
2026-04-17	280.7000	280.7000	280.4500	280.4500	-0.669%	2	471	+3.530%
2026-04-10	282.3400	282.3400	282.3400	282.3400	+31.990%	1	470	+2.837%
2026-03-27	213.8500	213.9100	213.8500	213.9100	+5.323%	2	470	+35.735%
2026-03-23	203.1000	203.1000	203.1000	203.1000	-3.286%	1	470	+42.959%
2026-03-16	210.0000	210.0000	210.0000	210.0000	+3.326%	1	471	+38.262%
2026-03-13	203.2400	203.2400	203.2400	203.2400	-8.922%	1	471	+42.861%
2026-03-11	223.1500	223.1500	223.1500	223.1500	-16.533%	5	471	+30.114%
2026-02-24	267.5500	267.5500	267.3500	267.3500	-0.650%	2	476	+8.603%
2026-02-18	269.3700	269.3700	269.1000	269.1000	-3.686%	2	477	+7.897%
2026-02-13	279.3800	279.4000	279.3800	279.4000	+0.714%	5	476	+3.919%
2026-02-12	277.4200	277.4200	277.4200	277.4200	+28.139%	2	476	+4.661%
2026-02-04	216.5000	216.5000	216.5000	216.5000	+8.250%	1	478	+34.111%
2026-02-03	200.0000	200.0000	200.0000	200.0000	+3.087%	2	478	+45.175%
2026-02-02	194.0100	194.0100	194.0100	194.0100	+26.804%	2	479	+49.657%
2026-01-21	153.0000	153.0000	153.0000	153.0000	-2.993%	2	479	+89.771%
2026-01-16	157.7200	157.7200	157.7200	157.7200	-1.781%	1	480	+84.092%
2026-01-15	160.5800	160.5800	160.5800	160.5800	+8.251%	1	480	+80.813%
2026-01-14	148.3400	148.3400	148.3400	148.3400	+2.339%	2	480	+95.733%
2026-01-12	144.9500	144.9500	144.9500	144.9500	+10.683%	5	482	+100.310%
2026-01-08	129.9700	130.9600	129.9600	130.9600	-0.448%	243	482	+121.709%
2026-01-07	131.9000	131.9000	131.5500	131.5500	-7.580%	2	489	+120.715%
2026-01-06	144.4000	144.4200	142.3400	142.3400	+33.340%	277	489	+103.983%
2025-12-31	107.8500	107.8500	106.7500	106.7500	-1.020%	32	601	+171.991%
2025-12-30	107.8500	107.8500	107.8500	107.8500	+3.702%	2	601	+169.217%
2025-12-18	108.3500	108.3500	104.0000	104.0000	-14.579%	2	601	+179.183%
2025-12-15	121.7500	121.7500	121.7500	121.7500	-17.631%	1	600	+138.480%
2025-12-11	140.7800	147.8100	140.7800	147.8100	+21.654%	5	599	+96.435%
2025-12-09	121.5000	121.5000	121.5000	121.5000	-5.916%	4	602	+138.971%
2025-12-04	125.0000	129.1400	125.0000	129.1400	+20.410%	12	598	+124.834%
2025-12-03	103.0000	107.2500	103.0000	107.2500	-0.251%	3	597	+170.723%
2025-12-01	107.5200	107.5200	107.5200	107.5200	+3.385%	2	597	+170.043%
2025-11-24	103.9500	104.0000	103.9500	104.0000	+9.474%	12	595	+179.183%
2025-11-20	103.0000	103.0000	95.0000	95.0000	-7.695%	5	590	+205.632%
2025-11-19	102.9200	102.9200	102.9200	102.9200	+7.544%	2	587	+182.112%
2025-11-18	95.7000	95.7000	95.7000	95.7000	-3.333%	50	587	+203.396%
2025-11-17	100.2000	100.2000	99.0000	99.0000	+7.143%	3	601	+193.283%
2025-11-14	92.4000	92.4000	92.4000	92.4000	-5.182%	1	601	+214.232%
2025-11-13	111.2500	111.2500	97.4500	97.4500	-14.330%	64	601	+197.948%
2025-11-12	112.1500	114.8400	112.1500	113.7500	+4.839%	5	552	+155.253%
2025-11-10	108.5000	108.5000	108.5000	108.5000	-3.521%	4	552	+167.604%
2025-11-06	113.3500	113.3500	112.4600	112.4600	+9.184%	6	556	+158.181%
2025-11-05	103.0000	103.0000	103.0000	103.0000	+3.000%	1	555	+181.893%
2025-11-04	100.0000	100.0000	100.0000	100.0000	-11.151%	1	555	+190.350%
2025-11-03	111.4000	112.5500	107.0300	112.5500	-10.992%	6	554	+157.974%
2025-10-30	118.4000	126.4500	118.4000	126.4500	+6.709%	5	554	+129.616%
2025-10-29	128.0900	128.0900	118.5000	118.5000	+54.983%	4	554	+145.021%
2025-10-27	80.3500	80.3500	76.4600	76.4600	-3.031%	4	551	+279.741%
2025-10-24	78.8000	78.8500	78.8000	78.8500	+5.274%	7	551	+268.231%
2025-10-23	74.9000	74.9000	74.9000	74.9000	+2.701%	4	552	+287.650%
2025-10-22	73.6000	73.7000	72.9300	72.9300	-9.796%	5	552	+298.121%
2025-10-21	81.5500	81.5500	80.8500	80.8500	-4.770%	5	552	+259.122%
2025-10-20	84.1000	84.9000	84.1000	84.9000	-0.059%	5	549	+241.991%
2025-10-17	90.8700	90.8700	84.9500	84.9500	-10.058%	23	549	+241.789%
2025-10-16	89.5000	94.4500	88.5000	94.4500	+8.939%	14	540	+207.411%
2025-10-15	86.7000	86.7000	86.7000	86.7000	+4.144%	1	532	+234.890%
2025-10-14	64.7000	83.2500	64.7000	83.2500	+29.270%	7	532	+248.769%
2025-10-13	64.1500	64.4000	64.1500	64.4000	-0.770%	5	528	+350.854%
2025-10-09	64.9000	64.9000	64.9000	64.9000	+2.690%	4	529	+347.381%
2025-10-08	65.0000	65.0000	63.2000	63.2000	+17.037%	2	529	+359.415%
2025-10-07	56.2500	56.2500	54.0000	54.0000	-3.795%	3	527	+437.685%
2025-10-06	57.5100	57.5100	56.1300	56.1300	-1.005%	2	527	+417.281%
2025-10-03	52.6000	56.7000	52.6000	56.7000	+11.504%	4	526	+412.081%
2025-10-02	49.6000	51.2500	48.3800	50.8500	+25.432%	5	523	+470.993%
2025-09-30	38.9000	40.5400	38.9000	40.5400	+4.890%	4	520	+616.206%
2025-09-29	38.6500	38.6500	38.6500	38.6500	+4.885%	4	520	+651.229%
2025-09-26	36.8500	36.8500	36.8500	36.8500	+1.796%	1	524	+687.924%
2025-09-25	36.2000	36.2000	36.2000	36.2000	-4.987%	3	524	+702.072%
2025-09-24	38.1000	38.1000	38.1000	38.1000	-12.514%	1	524	+662.073%
2025-09-23	44.0000	44.0000	43.5500	43.5500	+18.989%	2	523	+566.705%
2025-09-22	33.9500	36.7000	33.9500	36.6000	+4.571%	13	522	+693.306%
2025-09-19	36.7600	36.7600	35.0000	35.0000	-0.285%	6	521	+729.571%
2025-09-18	31.2500	35.3500	31.2500	35.1000	+36.047%	84	569	+727.208%
2025-09-17	25.8000	25.8000	25.8000	25.8000	+13.407%	4	489	+1,025.388%
2025-09-15	22.7500	22.7500	22.7500	22.7500	+3.834%	2	489	+1,176.264%
2025-09-11	21.9100	21.9100	21.9100	21.9100	+19.401%	5	490	+1,225.194%
2025-09-05	18.3500	18.3500	18.3500	18.3500	+9.880%	1	485	+1,482.289%
2025-09-03	16.7000	16.7000	16.7000	16.7000	-24.469%	5	485	+1,638.623%
2025-08-27	22.2600	22.2600	22.1100	22.1100	-5.310%	4	488	+1,213.207%
2025-08-22	23.2000	23.3500	23.2000	23.3500	+21.932%	2	486	+1,143.469%
2025-08-20	17.2000	19.3000	16.8000	19.1500	+22.364%	81	486	+1,416.188%
2025-08-18	15.6500	15.6500	15.6500	15.6500	-6.175%	50	460	+1,755.272%
2025-08-15	16.4500	17.1500	16.3000	16.6800	-24.695%	16	418	+1,640.707%
2025-08-06	22.1500	22.1500	22.1500	22.1500	-8.660%	7	412	+1,210.835%
2025-08-05	24.4500	24.4500	24.0000	24.2500	-3.000%	12	405	+1,097.320%
2025-07-30	25.0000	25.0000	25.0000	25.0000	+8.225%	3	398	+1,061.400%
2025-07-24	22.7500	23.1000	22.7100	23.1000	+18.766%	21	401	+1,156.926%
2025-07-22	19.4500	19.4500	19.4500	19.4500	+38.730%	3	380	+1,392.802%
2025-07-02	13.6100	15.0900	13.5300	14.0200	+368.896%	320	377	+1,970.970%
2025-04-08	2.9900	2.9900	2.9900	2.9900	+16.797%	5	88	+9,610.702%
2025-04-07	2.9000	2.9000	2.5600	2.5600	-33.679%	7	88	+11,241.797%
2025-04-03	4.3000	4.3000	3.8600	3.8600	-32.986%	5	88	+7,422.021%
2025-04-01	5.7600	5.7600	5.7600	5.7600	-11.521%	8	89	+4,940.799%
2025-03-24	6.6300	6.6300	6.5100	6.5100	-1.662%	5	90	+4,360.061%
2025-03-21	6.1200	6.6200	6.0600	6.6200	-18.473%	16	85	+4,285.952%
2025-03-14	8.2000	8.2000	8.1200	8.1200	+27.874%	8	85	+3,475.739%
2025-03-04	6.1200	6.3500	6.0900	6.3500	-19.620%	4	82	+4,472.441%
2025-02-28	8.3800	8.3800	7.9000	7.9000	-3.659%	6	79	+3,575.316%
2025-02-27	8.4300	8.4300	8.2000	8.2000	+4.459%	12	77	+3,440.854%
2025-02-21	8.0500	8.0500	7.8500	7.8500	-17.368%	24	77	+3,598.726%
2025-02-19	9.5000	9.5000	9.5000	9.5000	-5.190%	1	70	+2,956.316%
2025-02-18	10.0200	10.0200	10.0200	10.0200	+0.401%	2	70	+2,797.705%
2025-02-14	9.9500	9.9800	9.9500	9.9800	-5.849%	8	66	+2,809.319%
2025-02-13	10.6000	10.6000	10.6000	10.6000	+3.617%	2	66	+2,639.151%
2025-02-12	10.4600	10.4600	10.2000	10.2300	-9.629%	5	66	+2,738.221%
2025-02-05	11.3200	11.3200	11.3200	11.3200	-9.440%	2	61	+2,464.929%
2025-02-04	12.5000	12.5000	12.5000	12.5000	+0.806%	6	59	+2,222.800%
2025-02-03	12.4000	12.4000	12.4000	12.4000	-44.320%	1	59	+2,241.532%
2025-01-23	22.2700	22.2700	22.2700	22.2700	+69.225%	50	58	+1,203.772%
2025-01-08	13.1600	13.1600	13.1600	13.1600	-4.360%	1	15	+2,106.307%
2024-12-27	13.7600	13.7600	13.7600	13.7600	-6.712%	2	15	+2,010.102%
2024-12-23	15.0000	15.0000	14.7500	14.7500	-31.395%	2	16	+1,868.475%
2024-12-11	21.5000	21.5000	21.5000	21.5000	-12.602%	5	14	+1,250.465%
2024-12-03	24.6000	24.6000	24.6000	24.6000	+20.766%	2	9	+1,080.285%
2024-11-04	20.3700	20.3700	20.3700	20.3700	+8.293%	1	7	+1,325.380%
2024-10-31	18.8100	18.8100	18.8100	18.8100	-30.204%	1	8	+1,443.594%
2024-10-07	25.8900	26.9500	25.8900	26.9500	0.000%	7	7	+977.365%