Dark

CAT20270115C580
CAT Jan 15 2027 580.00 Call (CAT270115C00580000)
option OPRA

Inactive

Aug 27, 2026

253.85+0.475%(+1.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	253.4000	253.8500	253.3000	253.8500	+0.475%	12	906	0.000%
2026-08-20	252.6500	252.6500	252.6500	252.6500	-8.774%	2	910	+0.475%
2026-08-18	276.9500	276.9500	276.9500	276.9500	-10.612%	1	912	-8.341%
2026-08-06	309.8300	309.8300	309.8300	309.8300	+8.712%	4	912	-18.068%
2026-07-28	285.0000	285.0000	285.0000	285.0000	-17.336%	1	914	-10.930%
2026-07-23	344.7400	344.7700	344.7400	344.7700	+1.106%	4	914	-26.371%
2026-07-15	343.0000	343.0000	341.0000	341.0000	-12.380%	8	914	-25.557%
2026-07-08	389.1800	389.1800	389.1800	389.1800	-17.046%	1	909	-34.773%
2026-07-01	469.4500	469.9000	469.1500	469.1500	+8.569%	4	909	-45.892%
2026-06-23	432.1200	432.1200	432.1200	432.1200	+30.577%	1	908	-41.255%
2026-05-22	330.9300	330.9300	330.9300	330.9300	+2.991%	1	909	-23.292%
2026-05-20	321.3200	321.3200	321.3200	321.3200	-3.351%	1	909	-20.998%
2026-05-15	332.0000	332.4600	332.0000	332.4600	-4.190%	4	909	-23.645%
2026-05-11	347.0000	347.0000	347.0000	347.0000	-0.485%	1	906	-26.844%
2026-05-05	348.6900	348.6900	348.6900	348.6900	+22.791%	1	906	-27.199%
2026-04-23	283.9700	283.9700	283.9700	283.9700	+7.830%	1	907	-10.607%
2026-04-21	270.5500	270.5500	263.3500	263.3500	+4.214%	4	907	-3.607%
2026-04-20	250.1500	252.7000	250.1500	252.7000	+0.278%	4	907	+0.455%
2026-04-13	252.0000	252.0000	252.0000	252.0000	+4.695%	1	908	+0.734%
2026-04-09	240.7000	240.7000	240.7000	240.7000	+26.021%	2	908	+5.463%
2026-04-02	191.0000	191.0000	191.0000	191.0000	+6.793%	1	909	+32.906%
2026-03-26	178.4500	178.8500	178.4500	178.8500	-2.762%	2	909	+41.935%
2026-03-18	183.9300	183.9300	183.9300	183.9300	-5.068%	1	909	+38.014%
2026-03-10	200.7000	200.7000	193.7500	193.7500	+13.258%	2	909	+31.019%
2026-03-09	171.0700	171.0700	171.0700	171.0700	-5.282%	1	909	+48.390%
2026-03-05	180.6100	180.6100	180.6100	180.6100	-10.354%	1	910	+40.551%
2026-03-03	201.4700	201.4700	201.4700	201.4700	-7.870%	1	910	+25.999%
2026-02-26	213.2400	218.6800	213.2400	218.6800	-3.410%	2	910	+16.083%
2026-02-19	226.4000	226.4000	226.4000	226.4000	-0.832%	1	910	+12.125%
2026-02-17	227.4900	228.3000	227.4900	228.3000	-7.653%	2	910	+11.191%
2026-02-12	247.2200	247.2200	247.2200	247.2200	+6.975%	1	912	+2.682%
2026-02-11	231.1000	231.1000	231.1000	231.1000	+9.474%	2	913	+9.844%
2026-02-09	206.7100	211.1000	206.7100	211.1000	+12.347%	70	915	+20.251%
2026-02-06	175.0000	187.9000	175.0000	187.9000	+15.453%	61	915	+35.098%
2026-02-05	164.5000	164.5000	162.0000	162.7500	-1.869%	402	915	+55.975%
2026-02-04	160.5800	167.9700	160.1000	165.8500	-3.232%	568	1,636	+53.060%
2026-02-03	171.3900	171.3900	171.3900	171.3900	+7.455%	3	1,341	+48.112%
2026-02-02	159.5000	159.5000	159.5000	159.5000	+7.734%	1	1,344	+59.154%
2026-01-29	148.0500	148.0500	148.0500	148.0500	+10.733%	1	1,343	+71.462%
2026-01-28	133.7000	133.7000	133.7000	133.7000	+4.168%	1	1,342	+89.865%
2026-01-27	128.3500	128.3500	128.3500	128.3500	+1.543%	1	1,342	+97.780%
2026-01-26	126.4000	126.4000	126.4000	126.4000	+5.597%	1	1,343	+100.831%
2026-01-23	119.7000	119.7000	119.7000	119.7000	-10.337%	2	1,342	+112.072%
2026-01-16	132.0000	133.5000	132.0000	133.5000	-2.923%	3	1,343	+90.150%
2026-01-15	137.5200	137.5200	137.5200	137.5200	+8.071%	2	1,343	+84.591%
2026-01-14	124.5000	127.2500	124.5000	127.2500	+3.962%	12	1,343	+99.489%
2026-01-12	113.0000	122.4000	113.0000	122.4000	+10.320%	2	1,333	+107.394%
2026-01-09	110.9500	110.9500	110.9500	110.9500	+7.198%	2	1,332	+128.797%
2026-01-07	103.5000	103.5000	103.5000	103.5000	-14.186%	2	1,334	+145.266%
2026-01-06	120.6100	120.6100	120.6100	120.6100	+4.560%	1	1,336	+110.472%
2026-01-05	107.5500	117.8100	107.5500	115.3500	+16.810%	6	1,337	+120.069%
2026-01-02	98.7500	98.7500	98.7500	98.7500	+14.679%	1	1,334	+157.063%
2025-12-31	86.2000	86.2000	85.8000	86.1100	-1.835%	3	1,334	+194.797%
2025-12-30	87.7800	87.7800	87.7200	87.7200	-0.205%	16	1,334	+189.387%
2025-12-29	90.0000	90.0000	87.0000	87.9000	-7.610%	8	1,342	+188.794%
2025-12-23	95.1400	95.1400	95.1400	95.1400	+5.770%	2	1,338	+166.817%
2025-12-19	89.1500	89.9500	88.0000	89.9500	+13.861%	4	1,338	+182.212%
2025-12-17	79.0000	79.0000	79.0000	79.0000	-19.634%	1	1,337	+221.329%
2025-12-16	98.4000	98.4000	98.3000	98.3000	-9.066%	10	1,338	+158.240%
2025-12-12	108.1000	108.1000	108.1000	108.1000	-12.928%	51	1,338	+134.829%
2025-12-11	112.8500	124.1500	112.8500	124.1500	+20.639%	65	1,287	+104.470%
2025-12-09	102.9100	102.9100	102.9100	102.9100	-0.184%	2	1,226	+146.672%
2025-12-08	104.7500	104.7500	102.2000	103.1000	-3.464%	54	1,226	+146.217%
2025-12-04	105.6000	106.8000	104.5300	106.8000	+12.185%	560	1,210	+137.687%
2025-12-03	84.0000	95.2000	84.0000	95.2000	+3.704%	404	886	+166.649%
2025-12-02	88.5000	91.8000	88.5000	91.8000	+9.586%	402	486	+176.525%
2025-12-01	87.5500	87.5500	83.7700	83.7700	-6.161%	3	84	+203.032%
2025-11-28	89.2200	89.2700	89.2200	89.2700	+0.790%	4	83	+184.362%
2025-11-26	86.9800	88.5700	86.9800	88.5700	+8.808%	3	82	+186.609%
2025-11-25	76.9000	82.4000	76.9000	81.4000	+2.005%	6	82	+211.855%
2025-11-21	79.8000	79.8000	79.8000	79.8000	+4.314%	1	82	+218.108%
2025-11-20	76.5000	76.5000	76.5000	76.5000	-3.652%	2	82	+231.830%
2025-11-19	78.4500	79.4000	78.3500	79.4000	+2.717%	7	82	+219.710%
2025-11-18	74.7000	77.3000	74.7000	77.3000	-0.668%	4	76	+228.396%
2025-11-13	77.8200	77.8200	77.8200	77.8200	-14.011%	3	72	+226.201%
2025-11-12	90.5000	90.5000	90.5000	90.5000	+6.533%	1	69	+180.497%
2025-11-11	84.9500	84.9500	84.9500	84.9500	+8.896%	2	69	+198.823%
2025-11-05	78.0100	78.0100	78.0100	78.0100	-4.866%	1	69	+225.407%
2025-11-04	82.0000	82.0000	82.0000	82.0000	-16.709%	2	68	+209.573%
2025-10-29	101.3100	104.2800	98.4500	98.4500	+65.129%	6	68	+157.847%
2025-10-27	59.6200	59.6200	59.6200	59.6200	-3.761%	3	67	+325.780%
2025-10-24	61.9500	61.9500	61.9500	61.9500	+6.810%	4	67	+309.766%
2025-10-23	58.0000	58.0000	58.0000	58.0000	0.000%	1	64	+337.672%
2025-10-22	58.0000	58.0000	58.0000	58.0000	-13.947%	1	64	+337.672%
2025-10-17	67.1500	67.5000	67.1500	67.4000	-9.809%	5	63	+276.632%
2025-10-16	73.9500	74.7300	73.9500	74.7300	+9.127%	2	64	+239.690%
2025-10-15	68.4800	68.4800	68.4800	68.4800	+14.133%	1	64	+270.692%
2025-10-14	60.0000	60.0000	60.0000	60.0000	+21.803%	1	64	+323.083%
2025-10-08	49.2600	49.2600	49.2600	49.2600	+17.762%	1	64	+415.327%
2025-10-06	41.8300	41.8300	41.8300	41.8300	+57.552%	2	64	+506.861%
2025-09-24	26.5500	26.5500	26.5500	26.5500	+6.413%	14	64	+856.121%
2025-09-22	25.0000	25.0000	24.9500	24.9500	+1.012%	13	52	+917.435%
2025-09-18	24.7000	24.7000	24.7000	24.7000	+60.912%	10	49	+927.733%
2025-08-22	15.1500	15.3500	15.1500	15.3500	+33.478%	6	59	+1,553.746%
2025-08-19	11.5000	11.5000	11.5000	11.5000	+6.481%	1	62	+2,107.391%
2025-08-14	10.8000	10.8000	10.8000	10.8000	-26.027%	1	63	+2,250.463%
2025-08-06	14.6000	14.6000	14.6000	14.6000	-8.464%	3	62	+1,638.699%
2025-08-05	16.1500	16.1500	15.9500	15.9500	-8.596%	40	59	+1,491.536%
2025-07-31	17.4500	17.4500	17.4500	17.4500	+6.402%	13	40	+1,354.728%
2025-07-28	16.4000	16.4000	16.4000	16.4000	+112.987%	12	32	+1,447.866%
2025-07-01	7.7000	7.7000	7.7000	7.7000	+4.054%	2	21	+3,196.753%
2025-06-27	7.4000	7.4000	7.4000	7.4000	+18.400%	1	21	+3,330.405%
2025-06-26	6.2500	6.2500	6.2500	6.2500	+8.696%	1	21	+3,961.600%
2025-06-24	6.0700	6.0700	5.7500	5.7500	+7.477%	2	21	+4,314.783%
2025-06-23	5.3500	5.3500	5.3500	5.3500	+11.458%	4	20	+4,644.860%
2025-06-13	4.9000	4.9000	4.8000	4.8000	+4.348%	22	16	+5,188.542%
2025-05-29	4.6000	4.6000	4.6000	4.6000	+6.977%	1	5	+5,418.478%
2025-05-28	4.3000	4.3000	4.3000	4.3000	-11.340%	2	6	+5,803.488%
2025-05-15	4.8500	4.8500	4.8500	4.8500	+111.790%	1	8	+5,134.021%
2025-04-11	2.2900	2.2900	2.2900	2.2900	-2.137%	4	7	+10,985.153%
2025-04-10	2.3400	2.3400	2.3400	2.3400	+24.468%	1	9	+10,748.291%
2025-04-07	1.8800	1.8800	1.8800	1.8800	-6.000%	1	9	+13,402.660%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-56.236%	6	9	+12,592.500%
2025-03-26	4.5700	4.5700	4.5700	4.5700	+20.263%	1	9	+5,454.705%
2025-03-04	3.8000	3.8000	3.8000	3.8000	-30.909%	1	9	+6,580.263%
2025-02-27	5.8300	5.8300	5.5000	5.5000	-10.277%	3	9	+4,515.455%
2025-02-26	6.1300	6.1300	6.1300	6.1300	+12.271%	1	9	+4,041.109%
2025-02-25	5.4600	5.4600	5.4600	5.4600	+1.111%	1	9	+4,549.267%
2025-02-21	5.8500	5.8500	5.4000	5.4000	-16.409%	4	9	+4,600.926%
2025-02-13	6.4600	6.4600	6.4600	6.4600	-20.345%	1	8	+3,829.567%
2025-02-10	8.1100	8.1100	8.1100	8.1100	-2.407%	1	8	+3,030.086%
2025-02-06	8.3100	8.3100	8.3100	8.3100	+5.860%	1	7	+2,954.753%
2025-02-05	7.8500	7.8500	7.8500	7.8500	-19.487%	1	6	+3,133.758%
2025-01-31	9.7500	9.7500	9.7500	9.7500	-4.130%	2	7	+2,503.590%
2025-01-30	10.1700	10.1700	10.1700	10.1700	+16.762%	1	8	+2,396.067%
2025-01-08	8.6300	8.7100	8.6300	8.7100	-9.741%	3	8	+2,814.466%
2024-12-31	9.6500	9.6500	9.6500	9.6500	-3.500%	1	9	+2,530.570%
2024-12-26	10.0000	10.0000	10.0000	10.0000	-7.149%	1	9	+2,438.500%
2024-12-19	10.7700	10.7700	10.7700	10.7700	-17.786%	1	9	+2,257.010%
2024-12-16	13.1000	13.1000	13.1000	13.1000	-3.676%	1	8	+1,837.786%
2024-12-13	13.6000	13.6000	13.6000	13.6000	-9.152%	2	8	+1,766.544%
2024-12-11	14.9700	14.9700	14.9700	14.9700	+0.808%	1	8	+1,595.725%
2024-11-15	14.7000	14.9500	14.7000	14.8500	-3.821%	8	9	+1,609.428%
2024-11-14	15.4400	15.4400	15.4400	15.4400	-4.632%	1	12	+1,544.106%
2024-11-13	16.1900	16.1900	16.1900	16.1900	-14.066%	1	12	+1,467.943%
2024-11-11	18.8400	18.8400	18.8400	18.8400	-18.583%	1	11	+1,247.399%
2024-11-07	23.1400	23.1400	23.1400	23.1400	-3.058%	1	10	+997.018%
2024-11-06	22.1000	23.8700	22.1000	23.8700	+49.281%	5	9	+963.469%
2024-10-23	15.9900	15.9900	15.9900	15.9900	-9.148%	1	9	+1,487.555%
2024-10-17	17.6000	17.6000	17.6000	17.6000	+0.571%	1	9	+1,342.330%
2024-10-09	17.5000	17.5000	17.5000	17.5000	+5.740%	4	9	+1,350.571%
2024-09-30	16.0400	16.6000	16.0400	16.5500	0.000%	6	5	+1,433.837%