Dark

CAT20270115C560
CAT Jan 15 2027 560.00 Call (CAT270115C00560000)
option OPRA

EOD

Sep 22, 2026

258.78+9.116%(+21.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	258.7800	258.7800	258.7800	258.7800	+9.116%	2	125	0.000%
2026-09-15	237.1600	237.1600	237.1600	237.1600	-9.767%	1	125	+9.116%
2026-08-28	262.8300	262.8300	262.8300	262.8300	-6.930%	1	125	-1.541%
2026-08-25	282.4000	282.4000	282.4000	282.4000	-16.361%	2	125	-8.364%
2026-08-17	337.5100	337.6400	337.5100	337.6400	+34.213%	3	126	-23.356%
2026-07-29	251.5700	251.5700	251.5700	251.5700	-30.119%	2	126	+2.866%
2026-07-15	360.0000	360.0000	360.0000	360.0000	-11.585%	4	124	-28.117%
2026-07-08	407.1700	407.1700	407.1700	407.1700	-18.790%	17	124	-36.444%
2026-06-25	501.3800	501.3800	501.3800	501.3800	+36.460%	1	124	-48.386%
2026-06-05	367.4200	367.4200	367.4200	367.4200	+0.580%	1	125	-29.568%
2026-06-02	365.3000	365.3000	365.3000	365.3000	+7.975%	1	124	-29.160%
2026-05-20	338.3200	338.3200	338.3200	338.3200	+2.332%	1	124	-23.510%
2026-05-19	330.6100	330.6100	330.6100	330.6100	-11.613%	1	123	-21.727%
2026-05-14	374.0500	374.0500	374.0500	374.0500	+39.156%	2	123	-30.817%
2026-04-20	269.2500	269.7000	268.6000	268.8000	-0.794%	4	125	-3.728%
2026-04-17	268.7000	270.9500	267.6000	270.9500	+1.777%	51	124	-4.492%
2026-04-10	266.2200	266.2200	266.2200	266.2200	+3.222%	1	114	-2.795%
2026-04-09	251.9600	257.9100	251.9600	257.9100	+25.810%	4	113	+0.337%
2026-04-06	205.0000	205.0000	205.0000	205.0000	+14.988%	1	114	+26.234%
2026-03-19	172.7500	178.2800	172.7500	178.2800	-17.214%	3	114	+45.154%
2026-03-10	215.3500	215.3500	215.3500	215.3500	+13.444%	2	116	+20.167%
2026-03-06	185.0000	189.8300	185.0000	189.8300	-2.235%	2	114	+36.322%
2026-03-05	194.1700	194.1700	194.1700	194.1700	-8.947%	1	113	+33.275%
2026-03-03	213.2500	213.2500	213.2500	213.2500	-12.423%	1	114	+21.351%
2026-02-23	243.5000	243.5000	243.5000	243.5000	-3.258%	1	115	+6.275%
2026-02-11	251.7000	251.7000	251.7000	251.7000	+24.604%	1	115	+2.813%
2026-02-06	195.0900	202.0000	195.0900	202.0000	+2.450%	12	114	+28.109%
2026-02-04	197.1700	197.1700	197.1700	197.1700	+39.698%	1	125	+31.247%
2026-01-28	141.1400	141.1400	141.1400	141.1400	+0.099%	1	126	+83.350%
2026-01-27	141.0000	141.0000	141.0000	141.0000	-3.126%	1	126	+83.532%
2026-01-16	146.0000	146.0000	145.5500	145.5500	-2.798%	7	126	+77.795%
2026-01-15	150.0000	150.0000	149.7400	149.7400	+6.652%	4	126	+72.820%
2026-01-13	140.4000	140.4000	140.4000	140.4000	+5.098%	1	126	+84.316%
2026-01-12	132.5000	133.5900	132.2000	133.5900	+5.982%	10	126	+93.712%
2026-01-05	126.0500	126.0500	126.0500	126.0500	+28.872%	2	128	+105.299%
2025-12-30	97.5000	98.6200	97.2500	97.8100	+0.020%	55	128	+164.574%
2025-12-29	99.9000	99.9000	97.7900	97.7900	-1.659%	3	119	+164.628%
2025-12-19	99.4400	99.4400	99.4400	99.4400	+6.262%	1	119	+160.237%
2025-12-18	93.5800	93.5800	93.5800	93.5800	+1.717%	1	118	+176.533%
2025-12-17	92.0000	92.0000	92.0000	92.0000	-19.397%	1	117	+181.283%
2025-12-09	114.1400	114.1400	114.1400	114.1400	-1.798%	5	117	+126.722%
2025-12-04	108.1700	116.2300	108.1700	116.2300	+7.026%	6	112	+122.645%
2025-12-03	96.3700	108.8000	96.3700	108.6000	+16.774%	3	114	+138.287%
2025-12-01	97.0200	97.0200	93.0000	93.0000	-5.054%	4	115	+178.258%
2025-11-28	97.9500	97.9500	97.9500	97.9500	-0.558%	1	115	+164.196%
2025-11-26	94.6700	98.5000	94.6700	98.5000	+5.971%	5	117	+162.721%
2025-11-24	90.1000	92.9500	90.1000	92.9500	+9.353%	2	117	+178.408%
2025-11-21	85.0000	85.0000	85.0000	85.0000	-0.211%	1	115	+204.447%
2025-11-20	85.1800	85.1800	85.1800	85.1800	-4.827%	2	115	+203.804%
2025-11-19	91.6200	91.6200	89.5000	89.5000	+5.294%	4	115	+189.140%
2025-11-18	85.0000	85.0000	85.0000	85.0000	-4.602%	3	113	+204.447%
2025-11-13	101.4700	101.4700	84.6600	89.1000	-14.104%	7	113	+190.438%
2025-11-12	103.7300	103.7300	103.7300	103.7300	+9.189%	2	107	+149.475%
2025-11-11	95.0000	95.0000	95.0000	95.0000	-6.570%	5	102	+172.400%
2025-11-06	96.5600	101.6800	96.5600	101.6800	+22.876%	2	102	+154.504%
2025-11-04	87.5700	87.5700	82.6800	82.7500	-16.279%	34	101	+212.725%
2025-11-03	96.0000	100.0000	96.0000	98.8400	-5.732%	6	113	+161.817%
2025-10-31	107.0000	107.0000	104.8500	104.8500	-8.826%	3	113	+146.810%
2025-10-30	115.0000	115.0000	115.0000	115.0000	+4.101%	1	112	+125.026%
2025-10-29	99.1500	113.7200	99.1500	110.4700	+58.950%	8	112	+134.254%
2025-10-28	71.2500	71.2500	69.5000	69.5000	+2.887%	7	111	+272.345%
2025-10-27	67.3800	67.6000	67.0100	67.5500	-0.953%	11	112	+283.094%
2025-10-24	71.0000	71.0000	68.2000	68.2000	+1.791%	3	112	+279.443%
2025-10-23	67.0000	67.0000	66.2500	67.0000	+3.268%	6	112	+286.239%
2025-10-22	64.8800	64.8800	64.8800	64.8800	-9.801%	1	106	+298.859%
2025-10-21	72.7500	72.7500	71.9300	71.9300	-5.504%	2	106	+259.766%
2025-10-20	74.0300	76.1200	74.0300	76.1200	+0.158%	3	105	+239.963%
2025-10-17	76.9500	76.9600	76.0000	76.0000	-9.037%	5	104	+240.500%
2025-10-16	80.2500	85.4000	80.2500	83.5500	+7.779%	19	104	+209.731%
2025-10-15	78.2300	78.2300	77.5200	77.5200	+5.398%	4	108	+233.824%
2025-10-14	73.4800	73.5500	73.4800	73.5500	+34.830%	2	108	+251.842%
2025-10-13	54.5500	54.5500	54.5500	54.5500	-7.542%	2	108	+374.390%
2025-10-10	58.8000	59.0000	58.8000	59.0000	+8.078%	2	109	+338.610%
2025-10-09	54.5900	54.5900	54.5900	54.5900	+15.902%	1	109	+374.043%
2025-10-06	47.1000	47.1000	47.1000	47.1000	-4.229%	1	109	+449.427%
2025-10-03	47.5400	49.4200	47.5400	49.1800	+18.477%	11	108	+426.190%
2025-10-02	43.5000	43.5000	41.5100	41.5100	+12.493%	13	102	+523.416%
2025-09-23	36.7800	36.9000	36.6300	36.9000	+62.555%	11	110	+601.301%
2025-09-17	23.1000	23.1000	22.7000	22.7000	+16.410%	7	110	+1,040.000%
2025-09-16	19.5000	19.5000	19.5000	19.5000	+34.483%	10	110	+1,227.077%
2025-09-09	14.5000	14.5000	14.5000	14.5000	+4.542%	2	100	+1,684.690%
2025-09-04	13.8700	13.8700	13.8700	13.8700	-26.536%	2	100	+1,765.753%
2025-08-25	18.9000	18.9000	18.8800	18.8800	+53.496%	2	100	+1,270.657%
2025-08-18	12.2500	12.3200	12.2500	12.3000	-14.879%	12	99	+2,003.902%
2025-08-08	14.4500	14.6500	14.4500	14.4500	-0.687%	8	98	+1,690.865%
2025-08-07	14.5500	14.5500	14.5500	14.5500	-19.613%	50	90	+1,678.557%
2025-08-06	18.1000	18.1000	18.1000	18.1000	-7.417%	2	40	+1,329.724%
2025-08-05	19.9500	19.9500	19.5500	19.5500	-9.700%	8	38	+1,223.683%
2025-07-31	21.6500	21.6500	21.6500	21.6500	+8.250%	1	32	+1,095.289%
2025-07-28	20.0000	20.0000	20.0000	20.0000	+55.039%	4	31	+1,193.900%
2025-07-09	12.9000	12.9000	12.9000	12.9000	+113.223%	1	31	+1,906.047%
2025-05-15	5.8100	6.0500	5.8100	6.0500	-4.724%	2	30	+4,177.355%
2025-05-13	6.3500	6.3500	6.3500	6.3500	+56.404%	1	30	+3,975.276%
2025-05-09	3.9000	4.0600	3.9000	4.0600	+33.993%	4	29	+6,273.892%
2025-04-03	3.0300	3.0300	3.0300	3.0300	-35.941%	3	29	+8,440.594%
2025-04-01	4.7300	4.7300	4.7300	4.7300	-28.550%	3	29	+5,371.036%
2025-03-14	6.6200	6.6200	6.6200	6.6200	+32.665%	4	26	+3,809.063%
2025-03-04	4.9900	4.9900	4.9900	4.9900	-38.773%	2	26	+5,085.972%
2025-02-14	8.1500	8.1500	8.1500	8.1500	-2.161%	2	26	+3,075.215%
2025-02-13	8.3300	8.3300	8.3300	8.3300	-0.597%	3	23	+3,006.603%
2025-02-12	8.3500	8.3800	8.3500	8.3800	-11.789%	3	23	+2,988.067%
2025-02-05	9.5000	9.5000	9.5000	9.5000	-43.953%	1	23	+2,624.000%
2025-01-27	16.4900	16.9500	16.4900	16.9500	-17.317%	3	23	+1,426.726%
2025-01-23	19.5000	20.6500	19.5000	20.5000	+16.147%	3	23	+1,162.341%
2025-01-22	17.6500	17.6500	17.6500	17.6500	-4.076%	5	20	+1,366.176%
2025-01-21	18.4000	18.4000	18.4000	18.4000	+78.468%	15	2	+1,306.413%
2025-01-08	10.3100	10.3100	10.3100	10.3100	-13.507%	1	2	+2,409.990%
2024-12-26	12.1000	12.1000	11.9200	11.9200	-10.038%	2	2	+2,070.973%
2024-12-19	13.2500	13.2500	13.2500	13.2500	-16.139%	1	2	+1,853.057%
2024-12-13	15.8000	15.8000	15.8000	15.8000	-18.599%	2	3	+1,537.848%
2024-11-13	19.4100	19.4100	19.4100	19.4100	+17.423%	1	2	+1,233.230%
2024-11-04	16.5300	16.5300	16.5300	16.5300	-27.753%	1	2	+1,465.517%
2024-10-07	22.8800	22.8800	22.8800	22.8800	0.000%	1	1	+1,031.031%