Dark

CAT20270115C680
CAT Jan 15 2027 680.00 Call (CAT270115C00680000)
option OPRA

EOD

Sep 17, 2026

148.00+3.969%(+5.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	148.0000	148.0000	148.0000	148.0000	+3.969%	5	542	0.000%
2026-09-16	142.0500	142.3500	142.0500	142.3500	+3.003%	2	542	+3.969%
2026-09-15	138.5500	138.5500	138.2000	138.2000	-18.706%	13	541	+7.091%
2026-09-11	163.9500	170.0000	163.9500	170.0000	+9.079%	2	543	-12.941%
2026-09-10	155.9500	155.9500	155.8500	155.8500	-10.354%	2	545	-5.037%
2026-09-09	174.0500	174.0500	173.8500	173.8500	+13.665%	2	544	-14.869%
2026-09-03	152.9500	152.9500	152.9500	152.9500	+3.345%	1	543	-3.236%
2026-09-02	134.0000	148.0000	134.0000	148.0000	-5.189%	6	543	0.000%
2026-08-28	160.0000	160.0000	156.1000	156.1000	-16.210%	2	541	-5.189%
2026-08-21	185.8500	186.3000	185.6000	186.3000	-6.822%	8	541	-20.558%
2026-08-03	199.9400	199.9400	199.9400	199.9400	+17.501%	2	541	-25.978%
2026-07-29	170.1500	170.1600	170.1500	170.1600	-34.629%	5	541	-13.023%
2026-07-24	260.3000	260.3000	260.3000	260.3000	0.000%	1	541	-43.143%
2026-07-22	259.5000	260.3000	259.5000	260.3000	+0.115%	2	542	-43.143%
2026-07-21	260.2000	260.2000	260.0000	260.0000	+20.499%	20	543	-43.077%
2026-07-17	215.7700	215.7700	215.7700	215.7700	-49.266%	2	553	-31.408%
2026-06-30	420.1000	425.3000	415.2800	425.3000	+15.289%	10	551	-65.201%
2026-06-22	368.8500	368.9000	368.8500	368.9000	+7.762%	4	560	-59.881%
2026-06-18	343.1000	343.7600	342.3300	342.3300	+5.985%	3	560	-56.767%
2026-06-17	323.0000	323.0000	323.0000	323.0000	+2.183%	1	560	-54.180%
2026-06-16	314.0200	316.1000	314.0200	316.1000	+7.656%	5	560	-53.179%
2026-06-15	293.5600	293.6200	293.5600	293.6200	+12.931%	13	561	-49.595%
2026-06-11	260.0000	260.0000	260.0000	260.0000	-5.838%	2	567	-43.077%
2026-06-08	276.1200	276.1200	276.1200	276.1200	-4.526%	8	567	-46.400%
2026-06-03	283.5500	294.8000	283.5500	289.2100	+20.998%	8	567	-48.826%
2026-05-29	239.0200	239.5200	239.0200	239.0200	-8.799%	10	570	-38.080%
2026-05-28	262.0800	262.0800	262.0800	262.0800	-8.042%	2	570	-43.529%
2026-05-06	285.0000	285.0000	285.0000	285.0000	+8.588%	1	568	-48.070%
2026-04-30	240.2800	262.4600	240.2800	262.4600	+32.730%	7	569	-43.610%
2026-04-29	198.6300	198.6300	197.7400	197.7400	-10.452%	2	569	-25.154%
2026-04-23	210.3100	220.8200	210.3100	220.8200	+13.708%	3	569	-32.977%
2026-04-22	197.5000	197.5000	194.2000	194.2000	-0.888%	2	569	-23.790%
2026-04-21	200.0000	200.0000	195.9400	195.9400	+7.364%	3	568	-24.467%
2026-04-20	179.0500	182.5000	179.0500	182.5000	+0.684%	5	568	-18.904%
2026-04-17	170.0500	181.2600	170.0500	181.2600	+14.613%	3	569	-18.349%
2026-04-16	158.1500	158.1500	158.1500	158.1500	-10.901%	3	568	-6.418%
2026-04-14	179.8000	179.8000	177.5000	177.5000	-1.389%	2	571	-16.620%
2026-04-09	168.1800	180.0000	168.1800	180.0000	+11.510%	6	570	-17.778%
2026-04-08	165.0000	165.0000	161.4200	161.4200	+26.208%	2	572	-8.314%
2026-04-06	127.7000	127.9000	127.7000	127.9000	+12.410%	6	573	+15.715%
2026-03-31	113.2500	114.9300	113.2500	113.7800	+13.780%	3	573	+30.076%
2026-03-30	108.0000	108.0000	100.0000	100.0000	-15.326%	10	573	+48.000%
2026-03-27	118.1000	118.1000	118.1000	118.1000	-0.505%	1	566	+25.318%
2026-03-23	124.0000	125.0000	118.7000	118.7000	+9.401%	12	566	+24.684%
2026-03-19	103.8000	108.5000	103.8000	108.5000	-11.138%	3	567	+36.406%
2026-03-17	121.4500	122.1000	121.4500	122.1000	+2.261%	5	568	+21.212%
2026-03-16	118.1000	119.4000	118.1000	119.4000	+3.421%	5	564	+23.953%
2026-03-13	115.5000	115.5000	115.4500	115.4500	+1.272%	6	560	+28.194%
2026-03-12	112.0000	114.0000	112.0000	114.0000	-11.477%	2	562	+29.825%
2026-03-11	128.5500	128.7800	128.5500	128.7800	-7.018%	2	563	+14.925%
2026-03-10	138.5000	138.5000	138.5000	138.5000	+17.672%	1	564	+6.859%
2026-03-09	105.1000	117.7000	105.1000	117.7000	-4.075%	6	563	+25.743%
2026-03-05	122.7300	122.7300	122.0900	122.7000	-10.790%	13	567	+20.619%
2026-03-03	135.0000	137.5400	135.0000	137.5400	-13.497%	2	565	+7.605%
2026-03-02	159.0000	159.0000	159.0000	159.0000	+9.655%	1	566	-6.918%
2026-02-27	145.0000	145.0000	145.0000	145.0000	-7.531%	1	565	+2.069%
2026-02-26	163.6000	163.6000	156.8100	156.8100	-5.239%	2	566	-5.618%
2026-02-25	165.4800	165.4800	165.4800	165.4800	+2.224%	1	564	-10.563%
2026-02-23	161.2500	161.8800	161.2500	161.8800	-4.213%	6	564	-8.574%
2026-02-20	169.0000	169.0000	169.0000	169.0000	+5.427%	1	567	-12.426%
2026-02-19	160.3000	160.3000	160.3000	160.3000	-2.256%	1	567	-7.673%
2026-02-17	164.0000	164.0000	164.0000	164.0000	-8.965%	1	568	-9.756%
2026-02-13	180.1500	180.1500	180.1500	180.1500	+6.806%	1	568	-17.846%
2026-02-12	173.0000	173.0000	168.6700	168.6700	-0.928%	4	568	-12.255%
2026-02-11	170.2500	170.2500	170.2500	170.2500	+15.612%	1	565	-13.069%
2026-02-10	147.2600	147.2600	147.2600	147.2600	+1.384%	1	565	+0.503%
2026-02-09	142.7200	146.0000	142.7200	145.2500	+7.912%	9	565	+1.893%
2026-02-06	122.0000	134.9000	122.0000	134.6000	+27.281%	3	565	+9.955%
2026-02-05	105.7500	105.7500	105.7500	105.7500	-6.325%	1	565	+39.953%
2026-02-03	112.0000	119.9500	112.0000	112.8900	+4.335%	5	565	+31.101%
2026-02-02	102.0000	108.2000	100.5300	108.2000	+21.573%	10	563	+36.784%
2026-01-30	95.9500	95.9500	86.0500	89.0000	-4.250%	6	557	+66.292%
2026-01-29	97.2000	97.2000	92.9500	92.9500	+18.317%	10	551	+59.225%
2026-01-27	80.0300	80.0300	78.5600	78.5600	+8.359%	5	554	+88.391%
2026-01-26	72.5000	72.5000	72.5000	72.5000	-0.069%	2	550	+104.138%
2026-01-23	72.7000	72.7000	72.5500	72.5500	-12.800%	4	550	+103.997%
2026-01-22	83.2000	83.2000	83.2000	83.2000	-0.657%	10	550	+77.885%
2026-01-21	78.8500	83.7500	78.4500	83.7500	+5.652%	11	540	+76.716%
2026-01-20	79.2700	79.2700	79.2700	79.2700	-9.561%	1	533	+86.704%
2026-01-16	87.6500	87.6500	87.6500	87.6500	+3.728%	1	533	+68.853%
2026-01-15	84.1500	86.0000	84.1500	84.5000	+14.997%	14	533	+75.148%
2026-01-14	78.7500	78.7500	73.4800	73.4800	-5.915%	6	519	+101.415%
2026-01-13	80.8500	80.8500	77.9500	78.1000	+4.133%	17	519	+89.501%
2026-01-12	68.3500	75.0000	68.3500	75.0000	+8.696%	26	506	+97.333%
2026-01-09	68.0500	69.6300	68.0500	69.0000	+5.505%	11	480	+114.493%
2026-01-08	60.2500	65.4000	59.8200	65.4000	+9.916%	16	469	+126.300%
2026-01-07	71.3500	71.3500	59.5000	59.5000	-16.957%	25	456	+148.739%
2026-01-06	68.4500	74.0200	68.4500	71.6500	+3.765%	13	445	+106.560%
2026-01-05	66.5500	70.7200	66.5500	69.0500	+18.745%	12	433	+114.337%
2026-01-02	48.4500	58.1500	48.4500	58.1500	+22.421%	5	421	+154.514%
2025-12-31	48.8000	48.8000	47.5000	47.5000	-3.002%	17	405	+211.579%
2025-12-30	48.6500	48.9700	48.6500	48.9700	-1.270%	7	405	+202.226%
2025-12-29	48.7500	49.6000	48.7500	49.6000	-3.502%	4	402	+198.387%
2025-12-26	51.1000	51.4000	51.1000	51.4000	-1.059%	12	402	+187.938%
2025-12-24	51.9500	51.9500	51.9500	51.9500	-0.192%	5	395	+184.889%
2025-12-23	52.0500	52.0500	52.0500	52.0500	+6.116%	3	395	+184.342%
2025-12-22	52.5000	52.5000	49.0500	49.0500	-3.254%	3	395	+201.733%
2025-12-19	50.7000	50.7000	50.7000	50.7000	+1.097%	2	395	+191.913%
2025-12-18	50.1500	50.1500	50.1500	50.1500	+11.444%	1	395	+195.115%
2025-12-17	56.9500	56.9500	44.7500	45.0000	-23.793%	14	395	+228.889%
2025-12-16	59.0500	59.0500	59.0500	59.0500	+0.682%	3	391	+150.635%
2025-12-15	59.6500	59.6500	58.6500	58.6500	-22.122%	4	388	+152.344%
2025-12-12	75.3100	75.3100	75.3100	75.3100	+10.669%	3	386	+96.521%
2025-12-11	68.0500	68.0500	68.0500	68.0500	+8.880%	2	386	+117.487%
2025-12-10	62.5000	62.5000	62.5000	62.5000	+3.648%	3	386	+136.800%
2025-12-09	60.5900	60.5900	60.3000	60.3000	-4.589%	52	383	+145.439%
2025-12-05	64.2500	64.2500	63.2000	63.2000	-1.173%	3	331	+134.177%
2025-12-04	56.5000	63.9500	56.5000	63.9500	+12.114%	89	330	+131.431%
2025-12-03	50.7000	57.0400	50.7000	57.0400	+15.583%	5	242	+159.467%
2025-12-02	46.9500	49.3500	46.9500	49.3500	+5.788%	4	244	+199.899%
2025-12-01	47.9100	47.9100	46.6500	46.6500	-7.440%	5	240	+217.256%
2025-11-28	50.4000	50.4000	50.4000	50.4000	+1.408%	3	240	+193.651%
2025-11-26	48.4000	49.7000	48.4000	49.7000	+7.809%	31	233	+197.787%
2025-11-25	47.9900	47.9900	46.1000	46.1000	+4.181%	6	233	+221.041%
2025-11-24	44.2500	44.2500	44.2500	44.2500	+2.549%	2	233	+234.463%
2025-11-21	43.1500	43.1500	43.1500	43.1500	-13.179%	2	231	+242.990%
2025-11-20	49.7000	49.7000	49.7000	49.7000	+14.253%	1	231	+197.787%
2025-11-19	43.5000	43.5000	43.5000	43.5000	+2.715%	2	230	+240.230%
2025-11-18	42.3500	42.3500	42.3500	42.3500	-9.412%	1	230	+249.469%
2025-11-17	46.7500	46.7500	46.7500	46.7500	+2.007%	3	229	+216.578%
2025-11-14	41.8000	48.0000	41.8000	45.8300	+5.115%	156	229	+222.933%
2025-11-13	50.0000	50.0000	43.6000	43.6000	-18.122%	7	78	+239.450%
2025-11-12	53.2500	53.2500	53.2500	53.2500	+4.412%	1	71	+177.934%
2025-11-10	51.0000	51.0000	51.0000	51.0000	+0.791%	62	71	+190.196%
2025-11-07	50.6000	50.6000	50.6000	50.6000	-2.430%	1	15	+192.490%
2025-11-06	51.8600	51.8600	51.8600	51.8600	+15.244%	1	14	+185.384%
2025-11-04	45.0000	45.0000	45.0000	45.0000	-11.765%	1	13	+228.889%
2025-11-03	52.0800	52.0800	51.0000	51.0000	+2.000%	10	3	+190.196%
2025-10-29	50.0000	50.0000	50.0000	50.0000	+51.515%	1	3	+196.000%
2025-10-27	33.0000	33.0000	33.0000	33.0000	-6.356%	1	3	+348.485%
2025-10-14	35.2300	35.2400	35.2300	35.2400	0.000%	3	3	+319.977%