Dark

CAT20270115C600
CAT Jan 15 2027 600.00 Call (CAT270115C00600000)
option OPRA

EOD

Jul 28, 2026

267.30-16.495%(-52.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	267.3000	267.3000	267.3000	267.3000	-16.495%	1	602	0.000%
2026-07-27	320.1000	320.1000	320.1000	320.1000	-3.351%	1	602	-16.495%
2026-07-23	331.2000	331.2000	331.2000	331.2000	-10.956%	2	603	-19.293%
2026-07-08	371.9500	371.9500	371.9500	371.9500	+0.405%	121	605	-28.136%
2026-07-02	370.4500	370.4500	370.4500	370.4500	-14.986%	1	484	-27.845%
2026-07-01	435.7500	435.7500	435.7500	435.7500	-10.516%	14	484	-38.657%
2026-06-30	490.0600	490.0600	486.9600	486.9600	+7.260%	2	470	-45.108%
2026-06-29	421.0700	454.0000	421.0700	454.0000	-3.683%	2	470	-41.123%
2026-06-25	471.3600	471.3600	471.3600	471.3600	+15.436%	2	470	-43.292%
2026-06-23	413.5700	413.5700	408.3300	408.3300	-7.955%	2	469	-34.538%
2026-06-22	436.0000	443.7000	436.0000	443.6200	+15.979%	3	469	-39.746%
2026-06-16	382.6000	382.6000	382.5000	382.5000	+12.219%	2	468	-30.118%
2026-06-05	341.0000	341.0000	340.8500	340.8500	+0.828%	2	468	-21.578%
2026-06-04	338.0500	338.0500	338.0500	338.0500	-4.113%	1	468	-20.929%
2026-06-03	352.5500	352.5500	352.5500	352.5500	+10.417%	5	468	-24.181%
2026-06-02	319.2900	319.2900	319.2900	319.2900	+8.454%	1	468	-16.283%
2026-06-01	294.4000	294.6000	293.0500	294.4000	-6.629%	4	467	-9.205%
2026-05-26	315.3000	315.3000	315.3000	315.3000	+0.347%	1	467	-15.224%
2026-05-22	314.2100	314.2100	314.2100	314.2100	-8.126%	1	467	-14.930%
2026-05-14	342.0000	342.0000	342.0000	342.0000	+1.484%	1	467	-21.842%
2026-05-12	337.0000	337.0000	337.0000	337.0000	+0.322%	1	466	-20.682%
2026-05-11	335.9200	335.9200	335.9200	335.9200	-4.576%	1	466	-20.427%
2026-05-06	347.9400	352.0300	347.9400	352.0300	+8.501%	2	466	-24.069%
2026-05-01	318.8300	324.4500	318.8300	324.4500	+6.573%	5	466	-17.614%
2026-04-30	304.4400	304.4400	304.4400	304.4400	+11.394%	1	466	-12.199%
2026-04-24	272.9000	273.3000	272.9000	273.3000	-2.099%	2	466	-2.195%
2026-04-23	260.0000	279.4000	260.0000	279.1600	+10.057%	7	466	-4.248%
2026-04-22	253.6500	253.6500	253.6500	253.6500	+1.933%	1	466	+5.381%
2026-04-21	258.4600	259.0500	248.8400	248.8400	+3.943%	6	464	+7.418%
2026-04-20	234.7000	239.4000	234.7000	239.4000	+1.764%	30	464	+11.654%
2026-04-17	237.3000	244.8500	234.7500	235.2500	+10.789%	23	453	+13.624%
2026-04-16	210.0000	212.3400	210.0000	212.3400	+1.114%	7	447	+25.883%
2026-04-15	220.0000	220.0000	210.0000	210.0000	-10.486%	4	442	+27.286%
2026-04-13	234.6000	234.6000	234.6000	234.6000	+8.737%	1	444	+13.939%
2026-04-08	215.7500	215.7500	215.7500	215.7500	+24.423%	1	445	+23.893%
2026-04-02	173.4000	173.4200	173.4000	173.4000	+8.328%	10	445	+54.152%
2026-03-31	160.0700	160.0700	160.0700	160.0700	+10.378%	1	445	+66.989%
2026-03-30	145.0200	145.0200	145.0200	145.0200	-11.842%	1	445	+84.319%
2026-03-27	164.5000	164.5000	164.5000	164.5000	-1.674%	1	444	+62.492%
2026-03-23	167.3000	167.3000	167.3000	167.3000	+9.799%	1	444	+59.773%
2026-03-19	146.4000	152.3700	146.4000	152.3700	-8.957%	2	444	+75.428%
2026-03-18	167.3600	167.3600	167.3600	167.3600	-4.366%	3	444	+59.716%
2026-03-16	172.6900	175.0000	172.6900	175.0000	+2.519%	2	444	+52.743%
2026-03-12	160.0000	170.7000	156.8300	170.7000	-3.559%	5	445	+56.591%
2026-03-10	177.0000	177.0000	177.0000	177.0000	+10.535%	5	443	+51.017%
2026-03-09	146.0000	160.1300	146.0000	160.1300	-1.458%	13	443	+66.927%
2026-03-06	162.5000	162.5000	162.5000	162.5000	-2.619%	10	454	+64.492%
2026-03-05	166.8700	166.8700	166.8700	166.8700	-20.670%	1	454	+60.185%
2026-02-26	203.0000	210.3500	195.7400	210.3500	-5.673%	3	455	+27.074%
2026-02-24	223.0000	223.0000	223.0000	223.0000	+1.203%	1	457	+19.865%
2026-02-18	220.3500	220.3500	220.3500	220.3500	+3.451%	1	457	+21.307%
2026-02-17	223.2200	223.2200	213.0000	213.0000	+8.673%	2	457	+25.493%
2026-02-09	192.5000	197.4500	192.5000	196.0000	+6.870%	17	456	+36.378%
2026-02-06	180.5000	183.7500	180.5000	183.4000	+14.783%	4	457	+45.747%
2026-02-04	170.3500	170.3500	147.9500	159.7800	-0.256%	122	458	+67.293%
2026-02-03	159.8100	160.3000	159.8100	160.1900	+3.938%	15	486	+66.864%
2026-02-02	142.0000	154.1200	142.0000	154.1200	+16.554%	25	493	+73.436%
2026-01-29	131.0000	140.4900	123.4000	132.2300	+10.054%	17	475	+102.148%
2026-01-28	113.4400	120.1500	113.4400	120.1500	+1.333%	3	475	+122.472%
2026-01-27	118.5700	118.5700	118.5700	118.5700	+3.104%	1	476	+125.436%
2026-01-26	112.1000	115.0000	112.0500	115.0000	+5.844%	9	476	+132.435%
2026-01-23	109.2000	109.2000	107.0000	108.6500	-15.447%	10	476	+146.019%
2026-01-22	128.5000	128.5000	128.5000	128.5000	+10.652%	2	476	+108.016%
2026-01-21	117.0000	117.0000	116.1300	116.1300	+1.000%	2	476	+130.173%
2026-01-20	117.1400	117.1400	114.9800	114.9800	-7.274%	3	476	+132.475%
2026-01-15	126.3100	126.3100	124.0000	124.0000	+9.608%	10	475	+115.565%
2026-01-14	113.1300	113.1300	113.1300	113.1300	-2.809%	1	469	+136.277%
2026-01-13	116.9000	116.9000	116.4000	116.4000	+3.929%	2	469	+129.639%
2026-01-12	112.0000	112.0000	112.0000	112.0000	+7.116%	1	470	+138.661%
2026-01-09	105.0000	105.0000	103.5900	104.5600	+12.515%	14	470	+155.643%
2026-01-08	92.6500	93.5000	92.6500	92.9300	-2.538%	3	471	+187.636%
2026-01-07	96.0000	97.0500	95.3500	95.3500	-11.795%	8	470	+180.336%
2026-01-06	104.9500	109.4000	104.9500	108.1000	+1.028%	5	464	+147.271%
2026-01-05	101.7000	107.5000	101.7000	107.0000	+16.304%	6	469	+149.813%
2026-01-02	80.0000	92.0000	80.0000	92.0000	+18.480%	4	469	+190.543%
2025-12-31	77.5800	77.6500	77.0000	77.6500	-1.858%	7	465	+244.237%
2025-12-30	78.5000	79.1200	78.1500	79.1200	+0.983%	6	465	+237.841%
2025-12-29	78.3000	78.3500	78.3000	78.3500	-8.094%	2	462	+241.161%
2025-12-23	85.2500	85.2500	85.2500	85.2500	+2.427%	5	461	+213.548%
2025-12-22	84.7300	84.7300	79.6000	83.2300	+3.778%	31	461	+221.158%
2025-12-19	80.2000	80.2000	80.2000	80.2000	+5.526%	1	436	+233.292%
2025-12-18	76.0000	76.0000	76.0000	76.0000	+3.163%	1	437	+251.711%
2025-12-17	89.9100	89.9100	73.6700	73.6700	-16.616%	6	436	+262.834%
2025-12-16	89.0500	89.0500	88.3500	88.3500	-12.741%	11	437	+202.547%
2025-12-12	104.0200	104.0200	101.2500	101.2500	-3.387%	2	436	+164.000%
2025-12-11	104.5000	104.8000	101.7000	104.8000	+9.167%	4	436	+155.057%
2025-12-10	96.0000	96.0000	96.0000	96.0000	+3.952%	1	437	+178.438%
2025-12-09	95.3700	95.3700	92.3500	92.3500	-1.167%	10	437	+189.442%
2025-12-08	92.9700	96.2000	91.5100	93.4400	-4.439%	16	434	+186.066%
2025-12-05	97.5000	97.7800	97.5000	97.7800	+3.438%	2	418	+173.369%
2025-12-04	89.7500	95.6600	89.7500	94.5300	+10.626%	6	417	+182.767%
2025-12-03	85.2000	85.5000	85.0500	85.4500	+8.770%	134	420	+212.815%
2025-12-02	77.6000	78.5600	77.6000	78.5600	+0.140%	2	365	+240.249%
2025-12-01	76.0600	78.4500	76.0600	78.4500	-1.134%	4	366	+240.727%
2025-11-28	80.2300	80.2300	79.3500	79.3500	-0.113%	5	365	+236.862%
2025-11-26	77.5000	79.7500	77.5000	79.4400	+3.843%	7	364	+236.480%
2025-11-25	74.1000	76.5000	74.1000	76.5000	+17.692%	2	364	+249.412%
2025-11-21	65.1800	65.1800	65.0000	65.0000	-1.887%	3	363	+311.231%
2025-11-20	66.2500	66.2500	66.2500	66.2500	-11.430%	1	360	+303.472%
2025-11-19	73.7000	74.8000	73.7000	74.8000	+5.590%	4	360	+257.353%
2025-11-13	79.0500	79.1500	70.8400	70.8400	-16.066%	24	357	+277.329%
2025-11-12	83.7000	84.4000	83.5000	84.4000	+6.903%	8	347	+216.706%
2025-11-11	77.7000	78.9500	77.7000	78.9500	-2.891%	22	346	+238.569%
2025-11-10	78.9500	81.3000	78.8500	81.3000	-1.143%	6	345	+228.782%
2025-11-06	78.5000	82.2400	78.4500	82.2400	+1.531%	28	349	+225.024%
2025-11-05	75.0000	81.0000	75.0000	81.0000	+13.525%	15	328	+230.000%
2025-11-04	75.8500	75.8500	67.3000	71.3500	-11.597%	20	319	+274.632%
2025-11-03	79.6500	82.9000	79.6500	80.7100	-7.262%	12	309	+231.186%
2025-10-31	90.7500	90.7500	87.0300	87.0300	-0.730%	7	309	+207.135%
2025-10-30	94.8500	94.8500	87.6700	87.6700	-0.770%	23	314	+204.893%
2025-10-29	76.3500	97.0000	76.3500	88.3500	+63.611%	22	325	+202.547%
2025-10-28	54.0000	54.0000	54.0000	54.0000	0.000%	3	323	+395.000%
2025-10-27	54.0000	54.0000	54.0000	54.0000	+1.791%	2	321	+395.000%
2025-10-24	53.0500	53.0500	53.0500	53.0500	+2.910%	1	321	+403.864%
2025-10-23	51.6500	51.6500	51.5500	51.5500	-0.674%	33	321	+418.526%
2025-10-22	50.4200	51.9000	50.4200	51.9000	-10.130%	3	327	+415.029%
2025-10-21	55.8500	57.7500	55.8500	57.7500	-1.282%	2	325	+362.857%
2025-10-20	58.5000	58.5000	58.5000	58.5000	+1.721%	1	324	+356.923%
2025-10-17	66.6500	66.6500	57.5100	57.5100	-15.896%	20	324	+364.789%
2025-10-16	64.6500	68.3800	64.6500	68.3800	+11.915%	8	340	+290.904%
2025-10-15	61.1000	61.1000	61.1000	61.1000	+5.309%	1	340	+337.480%
2025-10-14	52.3000	58.0200	52.3000	58.0200	+43.083%	11	341	+360.703%
2025-10-13	43.2500	43.2500	40.5500	40.5500	-10.288%	2	336	+559.186%
2025-10-10	45.2000	45.2000	45.2000	45.2000	+7.747%	3	336	+491.372%
2025-10-09	41.9500	41.9500	41.9500	41.9500	-2.781%	1	339	+537.187%
2025-10-08	42.4500	43.1500	42.4500	43.1500	+32.159%	7	339	+519.467%
2025-10-07	32.6500	32.6500	32.6500	32.6500	-6.043%	4	338	+718.683%
2025-10-06	35.3000	35.3000	34.7000	34.7500	-6.081%	9	338	+669.209%
2025-10-03	33.5200	37.0000	33.5200	37.0000	+25.424%	9	340	+622.432%
2025-10-02	31.6000	31.6000	29.5000	29.5000	+12.940%	9	340	+806.102%
2025-10-01	22.8000	26.1200	22.7500	26.1200	+15.066%	38	335	+923.354%
2025-09-30	22.3500	22.7000	22.3500	22.7000	+3.890%	15	363	+1,077.533%
2025-09-29	21.1900	21.8500	21.1900	21.8500	+10.633%	13	378	+1,123.341%
2025-09-25	20.8000	20.8000	19.7500	19.7500	-14.317%	47	382	+1,253.418%
2025-09-24	23.4000	23.4000	23.0000	23.0500	+1.408%	43	397	+1,059.653%
2025-09-23	22.6500	26.2000	22.6500	22.7300	+10.608%	12	374	+1,075.979%
2025-09-22	19.5000	20.6500	18.6500	20.5500	-0.243%	9	381	+1,200.730%
2025-09-19	19.8500	20.6000	19.8500	20.6000	+1.478%	3	378	+1,197.573%
2025-09-18	19.3000	20.3000	19.3000	20.3000	+38.946%	36	377	+1,216.749%
2025-09-17	14.4000	14.6100	14.4000	14.6100	+15.039%	2	401	+1,729.569%
2025-09-16	12.5000	12.7000	12.5000	12.7000	+8.547%	4	400	+2,004.724%
2025-09-15	11.9500	11.9500	11.7000	11.7000	+27.174%	2	399	+2,184.615%
2025-09-09	9.2000	9.2000	9.2000	9.2000	+5.626%	2	400	+2,805.435%
2025-09-04	8.8000	8.8000	8.7100	8.7100	-30.320%	2	402	+2,968.886%
2025-08-28	12.5000	12.5000	12.5000	12.5000	+5.932%	1	401	+2,038.400%
2025-08-27	11.9500	11.9500	11.8000	11.8000	-2.881%	2	400	+2,165.254%
2025-08-25	12.3500	12.3500	12.1500	12.1500	-4.706%	6	401	+2,100.000%
2025-08-22	12.7500	12.7500	12.7500	12.7500	+46.552%	5	406	+1,996.471%
2025-08-19	8.7000	8.7000	8.7000	8.7000	+10.127%	2	401	+2,972.414%
2025-08-15	8.1900	8.1900	7.9000	7.9000	-12.222%	3	403	+3,283.544%
2025-08-12	9.0000	9.0000	9.0000	9.0000	+11.111%	1	402	+2,870.000%
2025-08-11	8.1000	8.1000	8.1000	8.1000	-9.497%	4	401	+3,200.000%
2025-08-07	8.5300	9.0000	8.5300	8.9500	-26.094%	3	401	+2,886.592%
2025-08-06	12.2500	12.2500	12.1100	12.1100	-6.124%	2	401	+2,107.267%
2025-08-05	13.4500	13.6000	11.4500	12.9000	+0.781%	200	400	+1,972.093%
2025-08-04	12.9500	12.9500	12.8000	12.8000	-6.090%	8	305	+1,988.281%
2025-07-31	13.6300	13.6300	13.6300	13.6300	+4.846%	4	313	+1,861.115%
2025-07-28	13.0000	13.0000	13.0000	13.0000	+41.304%	1	313	+1,956.154%
2025-07-10	9.2000	9.2000	9.2000	9.2000	+19.481%	1	312	+2,805.435%
2025-07-09	7.7000	7.7000	7.7000	7.7000	+19.565%	1	312	+3,371.429%
2025-07-07	6.5000	6.5000	6.4000	6.4400	-14.702%	6	311	+4,050.621%
2025-07-03	7.5600	7.5600	7.5500	7.5500	+10.542%	8	318	+3,440.397%
2025-07-02	6.4900	6.9500	6.4900	6.8300	+62.619%	9	318	+3,813.616%
2025-06-23	4.3000	4.3000	4.2000	4.2000	0.000%	13	327	+6,264.286%
2025-06-16	4.2000	4.2000	4.2000	4.2000	+15.068%	4	323	+6,264.286%
2025-06-13	3.6500	3.6500	3.6500	3.6500	-6.410%	2	319	+7,223.288%
2025-06-12	3.9000	3.9000	3.9000	3.9000	-2.500%	147	318	+6,753.846%
2025-06-11	4.0500	4.0500	4.0000	4.0000	+3.896%	14	171	+6,582.500%
2025-06-09	3.5800	3.9000	3.5800	3.8500	+4.054%	5	158	+6,842.857%
2025-06-06	3.7000	3.7000	3.7000	3.7000	+5.714%	4	155	+7,124.324%
2025-06-05	3.5000	3.5000	3.5000	3.5000	-2.778%	1	153	+7,537.143%
2025-05-30	3.4000	3.6000	3.4000	3.6000	-4.000%	4	152	+7,325.000%
2025-05-29	3.7500	3.7500	3.7500	3.7500	0.000%	1	153	+7,028.000%
2025-05-16	3.8500	3.8500	3.7500	3.7500	+0.536%	4	153	+7,028.000%
2025-05-15	3.5600	3.7300	3.5600	3.7300	+45.136%	2	153	+7,066.220%
2025-05-08	2.5800	2.5800	2.5700	2.5700	+11.739%	9	153	+10,300.778%
2025-05-07	2.2600	2.3000	2.2600	2.3000	+33.721%	10	144	+11,521.739%
2025-04-23	1.7200	1.7200	1.7200	1.7200	-6.011%	13	134	+15,440.698%
2025-04-10	1.8300	1.8300	1.8300	1.8300	-63.400%	8	121	+14,506.557%
2025-04-07	5.0000	5.0000	5.0000	5.0000	+40.845%	1	120	+5,246.000%
2025-03-24	3.5500	3.5500	3.5500	3.5500	+12.698%	8	120	+7,429.577%
2025-03-21	3.1500	3.1500	3.1500	3.1500	-15.775%	4	115	+8,385.714%
2025-03-18	3.7400	3.7400	3.7400	3.7400	-11.792%	2	113	+7,047.059%
2025-03-14	4.2400	4.2400	4.2400	4.2400	-20.748%	4	113	+6,204.245%
2025-03-07	4.9500	5.3500	4.9500	5.3500	+33.750%	24	113	+4,896.262%
2025-03-05	3.7700	4.0000	3.7700	4.0000	+23.077%	3	119	+6,582.500%
2025-03-04	3.1100	3.2500	3.1100	3.2500	-9.972%	5	120	+8,124.615%
2025-03-03	3.6100	3.6100	3.6100	3.6100	-25.720%	1	115	+7,304.432%
2025-02-26	4.8600	4.8600	4.8600	4.8600	-4.706%	2	115	+5,400.000%
2025-02-18	5.5500	5.5500	5.1000	5.1000	-7.273%	12	115	+5,141.176%
2025-02-14	5.4800	5.5000	5.4800	5.5000	+2.804%	4	103	+4,760.000%
2025-02-13	5.3500	5.3500	5.3500	5.3500	-23.571%	3	100	+4,896.262%
2025-02-06	7.0000	7.0000	7.0000	7.0000	+7.692%	1	100	+3,718.571%
2025-02-05	6.2500	6.5000	6.2200	6.5000	-3.704%	37	99	+4,012.308%
2025-02-04	6.7900	6.7900	6.7500	6.7500	-15.625%	38	67	+3,860.000%
2025-01-31	8.0400	8.0400	8.0000	8.0000	-3.614%	14	49	+3,241.250%
2025-01-30	8.3000	8.3000	8.3000	8.3000	-27.826%	2	55	+3,120.482%
2025-01-27	11.5000	11.5000	11.5000	11.5000	-19.298%	1	55	+2,224.348%
2025-01-23	14.9500	14.9500	14.2500	14.2500	+13.095%	8	56	+1,775.789%
2025-01-22	12.2000	12.6000	12.2000	12.6000	-3.077%	14	48	+2,021.429%
2025-01-21	13.1700	13.4800	13.0000	13.0000	+37.566%	4	36	+1,956.154%
2025-01-16	9.4500	9.4500	9.4500	9.4500	+2.162%	20	33	+2,728.571%
2025-01-15	9.4000	9.4000	9.2500	9.2500	+41.871%	2	13	+2,789.730%
2025-01-10	6.5200	6.5200	6.5200	6.5200	-11.293%	6	12	+3,999.693%
2025-01-08	7.3500	7.3500	7.3500	7.3500	-7.547%	1	9	+3,536.735%
2024-12-27	7.9500	8.0500	7.9500	7.9500	-5.131%	8	9	+3,262.264%
2024-12-26	8.3800	8.3800	8.3800	8.3800	+2.822%	1	10	+3,089.737%
2024-12-23	8.1500	8.1500	8.1500	8.1500	-21.256%	2	10	+3,179.755%
2024-12-18	10.8300	10.8700	10.3500	10.3500	-6.673%	4	10	+2,482.609%
2024-12-16	11.0900	11.0900	11.0900	11.0900	0.000%	1	12	+2,310.280%
2024-12-13	11.0900	11.0900	11.0900	11.0900	-7.197%	2	11	+2,310.280%
2024-12-12	11.9500	11.9500	11.9500	11.9500	-13.028%	6	11	+2,136.820%
2024-12-10	13.7400	13.7400	13.7400	13.7400	-16.727%	1	5	+1,845.415%
2024-12-09	16.5000	16.5000	16.5000	16.5000	+17.438%	1	4	+1,520.000%
2024-12-05	14.4300	14.4300	14.0500	14.0500	+10.369%	2	3	+1,802.491%
2024-11-15	12.7300	12.7300	12.7300	12.7300	-8.746%	2	3	+1,999.764%
2024-11-14	13.7500	13.9500	13.7500	13.9500	0.000%	2	2	+1,816.129%