Dark

CAT20270115C700
CAT Jan 15 2027 700.00 Call (CAT270115C00700000)
option OPRA

EOD

Sep 22, 2026

145.20+3.714%(+5.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	145.2000	145.2000	145.2000	145.2000	+3.714%	2	462	0.000%
2026-09-21	143.7000	144.3000	140.0000	140.0000	-0.391%	17	464	+3.714%
2026-09-18	140.5500	140.5500	140.5500	140.5500	+4.927%	2	468	+3.308%
2026-09-17	137.2500	137.2500	133.9500	133.9500	+9.795%	6	467	+8.399%
2026-09-15	120.9500	122.0000	120.9500	122.0000	-5.966%	2	472	+19.016%
2026-09-14	127.0000	129.7400	127.0000	129.7400	-18.582%	6	472	+11.916%
2026-09-08	161.2000	161.6000	159.3500	159.3500	+5.852%	6	471	-8.880%
2026-09-04	149.8000	150.5400	149.8000	150.5400	+17.609%	3	471	-3.547%
2026-09-02	128.0000	128.0000	128.0000	128.0000	+4.884%	1	471	+13.438%
2026-09-01	122.0400	122.0400	122.0400	122.0400	-10.265%	1	471	+18.977%
2026-08-31	136.0000	136.0000	136.0000	136.0000	-3.676%	1	471	+6.765%
2026-08-28	141.1900	141.1900	141.1900	141.1900	-7.839%	1	470	+2.840%
2026-08-25	153.2800	153.3900	152.9400	153.2000	-0.422%	18	470	-5.222%
2026-08-24	153.8500	153.8500	153.8500	153.8500	-2.006%	1	469	-5.622%
2026-08-20	160.5000	160.5000	149.0000	157.0000	+2.614%	3	468	-7.516%
2026-08-19	153.0000	153.0000	153.0000	153.0000	-17.918%	1	467	-5.098%
2026-08-03	182.7400	186.4000	182.7400	186.4000	+19.487%	3	466	-22.103%
2026-07-29	156.0000	156.0000	156.0000	156.0000	-25.996%	1	466	-6.923%
2026-07-27	210.6000	210.8000	210.6000	210.8000	-11.036%	2	467	-31.120%
2026-07-24	236.9500	236.9500	236.9500	236.9500	-3.542%	1	467	-38.721%
2026-07-21	240.7300	245.6500	239.0000	245.6500	+9.724%	59	467	-40.892%
2026-07-20	223.8800	223.8800	223.8800	223.8800	+11.096%	1	458	-35.144%
2026-07-17	200.0000	201.5200	200.0000	201.5200	-13.917%	4	457	-27.948%
2026-07-16	234.1000	234.1000	234.1000	234.1000	-5.605%	2	459	-37.975%
2026-07-15	248.0000	248.0000	248.0000	248.0000	-10.242%	4	461	-41.452%
2026-07-14	276.1000	276.3000	276.1000	276.3000	+0.473%	2	457	-47.448%
2026-07-13	275.0000	275.0000	275.0000	275.0000	-7.251%	7	458	-47.200%
2026-07-10	295.6000	296.5000	295.6000	296.5000	+4.442%	4	458	-51.029%
2026-07-09	294.0000	294.0000	283.8900	283.8900	-9.790%	3	459	-48.853%
2026-07-06	314.8000	314.8000	314.7000	314.7000	-9.253%	2	459	-53.861%
2026-07-01	361.2600	363.3400	346.6000	346.7900	-13.400%	14	458	-58.130%
2026-06-30	398.2100	402.8000	398.2100	400.4500	+12.644%	10	453	-63.741%
2026-06-29	355.0000	355.9000	355.0000	355.5000	+3.043%	10	457	-59.156%
2026-06-26	348.8000	349.2000	345.0000	345.0000	+10.790%	3	453	-57.913%
2026-06-24	311.4000	311.4000	311.4000	311.4000	-3.841%	1	453	-53.372%
2026-06-23	318.0000	329.6000	318.0000	323.8400	-7.609%	17	453	-55.163%
2026-06-22	348.0000	356.3000	347.7200	350.5100	+8.132%	31	450	-58.575%
2026-06-18	327.7000	327.7000	324.1500	324.1500	+6.418%	8	445	-55.206%
2026-06-17	307.1500	307.2000	304.6000	304.6000	+1.771%	8	445	-52.331%
2026-06-16	290.1400	299.3000	290.1400	299.3000	+7.934%	10	446	-51.487%
2026-06-15	276.7500	277.3000	276.7500	277.3000	+6.123%	3	447	-47.638%
2026-06-12	259.3500	261.3000	259.3500	261.3000	+4.021%	3	448	-44.432%
2026-06-11	249.9000	251.2000	249.9000	251.2000	+12.646%	4	447	-42.197%
2026-06-10	226.3600	226.3600	223.0000	223.0000	-12.976%	2	447	-34.888%
2026-06-09	256.2500	256.2500	256.2500	256.2500	-1.138%	1	448	-43.337%
2026-06-08	257.4000	259.2000	257.4000	259.2000	+1.305%	36	447	-43.981%
2026-06-05	261.0000	261.0000	255.8600	255.8600	-10.225%	16	448	-43.250%
2026-06-04	284.8000	286.9000	284.8000	285.0000	+4.895%	7	457	-49.053%
2026-06-03	278.4500	278.4500	271.7000	271.7000	+6.299%	4	464	-46.559%
2026-06-02	255.6000	255.6000	255.6000	255.6000	+16.182%	2	462	-43.192%
2026-06-01	217.3000	220.0000	217.3000	220.0000	-2.048%	7	462	-34.000%
2026-05-29	224.6000	224.6000	224.6000	224.6000	-9.175%	1	465	-35.352%
2026-05-28	247.2900	247.2900	247.2900	247.2900	-2.989%	2	465	-41.284%
2026-05-26	254.9100	254.9100	254.9100	254.9100	+5.553%	10	467	-43.039%
2026-05-22	240.8000	242.2000	240.0000	241.5000	+6.107%	10	470	-39.876%
2026-05-20	227.4000	227.6000	227.4000	227.6000	-4.578%	2	470	-36.204%
2026-05-15	238.5200	238.5200	238.5200	238.5200	-10.230%	1	471	-39.125%
2026-05-14	265.7000	265.7000	265.7000	265.7000	-2.478%	5	471	-45.352%
2026-05-13	272.4500	272.4500	272.4500	272.4500	+5.785%	1	467	-46.706%
2026-05-12	257.5500	257.5500	257.5500	257.5500	-6.515%	1	467	-43.623%
2026-05-11	257.1200	275.7000	257.1200	275.5000	+6.564%	18	467	-47.296%
2026-05-07	276.0600	276.0600	258.5000	258.5300	-5.435%	4	472	-43.836%
2026-05-06	263.4500	273.3900	263.4500	273.3900	+10.238%	2	474	-46.889%
2026-05-01	239.7000	248.0000	239.7000	248.0000	+0.498%	16	483	-41.452%
2026-04-30	228.2400	246.7700	227.0800	246.7700	+36.563%	15	483	-41.160%
2026-04-29	185.6000	186.6000	180.5000	180.7000	-2.954%	10	481	-19.646%
2026-04-28	180.0000	188.0000	178.7000	186.2000	-5.898%	21	485	-22.019%
2026-04-27	196.9000	198.2000	195.2700	197.8700	-0.242%	17	484	-26.618%
2026-04-24	200.5000	201.4000	198.3500	198.3500	-2.001%	26	482	-26.796%
2026-04-23	201.9900	207.0200	196.1000	202.4000	+11.749%	43	485	-28.261%
2026-04-22	182.0000	182.9000	181.0200	181.1200	+0.260%	18	481	-19.832%
2026-04-21	184.9000	185.9000	180.0000	180.6500	+7.562%	22	479	-19.624%
2026-04-20	161.5000	169.1600	161.5000	167.9500	+2.659%	16	479	-13.546%
2026-04-17	157.3400	169.7500	157.3400	163.6000	+13.651%	169	478	-11.247%
2026-04-16	145.0000	145.0000	143.9500	143.9500	+2.821%	6	414	+0.868%
2026-04-15	157.0000	157.0000	140.0000	140.0000	-14.210%	5	413	+3.714%
2026-04-14	168.2800	168.2800	163.1900	163.1900	-0.784%	4	412	-11.024%
2026-04-13	164.4800	164.4800	164.4800	164.4800	-2.501%	1	414	-11.722%
2026-04-10	168.7000	168.7000	168.7000	168.7000	+6.887%	1	414	-13.930%
2026-04-09	157.8300	157.8300	157.8300	157.8300	+6.895%	2	414	-8.002%
2026-04-08	148.0000	150.1900	147.1500	147.6500	+19.652%	8	412	-1.659%
2026-04-07	120.9600	123.4000	120.4000	123.4000	+6.014%	3	414	+17.666%
2026-04-06	112.1200	116.4000	112.1200	116.4000	-3.555%	4	413	+24.742%
2026-04-02	115.0000	120.6900	115.0000	120.6900	-5.711%	2	415	+20.308%
2026-04-01	128.0000	130.7200	128.0000	128.0000	+25.712%	5	415	+13.438%
2026-03-31	103.7900	103.7900	101.8200	101.8200	+11.890%	4	415	+42.605%
2026-03-30	104.5100	104.5100	91.0000	91.0000	-17.039%	5	415	+59.560%
2026-03-27	110.0000	113.5000	109.6900	109.6900	-2.541%	3	416	+32.373%
2026-03-26	115.5500	115.5500	112.5500	112.5500	-8.122%	52	418	+29.009%
2026-03-25	124.0000	124.0000	122.5000	122.5000	+0.657%	2	421	+18.531%
2026-03-24	118.2500	121.7000	118.2500	121.7000	+10.990%	13	419	+19.310%
2026-03-23	113.0000	113.1000	108.3700	109.6500	+13.698%	9	409	+32.421%
2026-03-20	98.0000	98.0000	96.4400	96.4400	-0.062%	3	405	+50.560%
2026-03-19	97.5000	97.5000	96.5000	96.5000	-13.530%	40	408	+50.466%
2026-03-18	111.6000	111.6000	111.6000	111.6000	-0.446%	1	419	+30.108%
2026-03-17	112.1000	112.1000	112.1000	112.1000	+2.197%	2	419	+29.527%
2026-03-16	116.5100	116.5100	109.3400	109.6900	+1.546%	11	419	+32.373%
2026-03-13	105.6500	109.7500	105.6500	108.0200	-5.659%	7	419	+34.420%
2026-03-12	105.0000	114.5000	102.1000	114.5000	-2.966%	12	419	+26.812%
2026-03-11	120.0000	120.0000	118.0000	118.0000	-7.813%	3	408	+23.051%
2026-03-10	123.6000	128.0000	123.6000	128.0000	+19.025%	2	405	+13.438%
2026-03-09	93.8200	107.5400	93.8200	107.5400	-0.417%	6	404	+35.020%
2026-03-06	104.0000	107.9900	104.0000	107.9900	-4.400%	6	404	+34.457%
2026-03-05	126.7500	126.7500	111.6000	112.9600	-15.846%	9	402	+28.541%
2026-03-04	140.0000	140.0000	134.2300	134.2300	+5.751%	9	403	+8.173%
2026-03-03	131.0000	131.0000	126.2600	126.9300	-7.620%	4	408	+14.394%
2026-02-27	137.4000	137.4000	137.4000	137.4000	-6.847%	2	408	+5.677%
2026-02-26	141.0000	147.5000	135.7200	147.5000	-8.042%	3	408	-1.559%
2026-02-24	160.4000	160.4000	160.4000	160.4000	+1.519%	1	408	-9.476%
2026-02-20	158.0000	158.0000	158.0000	158.0000	+5.333%	1	407	-8.101%
2026-02-19	150.0000	150.0000	150.0000	150.0000	-6.238%	3	407	-3.200%
2026-02-18	161.3500	161.3500	159.9800	159.9800	+0.775%	3	408	-9.239%
2026-02-17	157.2100	162.1500	151.4000	158.7500	-7.875%	9	406	-8.535%
2026-02-13	168.0000	172.3200	168.0000	172.3200	+9.758%	13	402	-15.738%
2026-02-12	171.0000	171.2000	157.0000	157.0000	-4.210%	5	402	-7.516%
2026-02-11	156.5600	163.9000	156.5600	163.9000	+19.200%	8	398	-11.409%
2026-02-10	136.5000	137.5000	136.2500	137.5000	+0.888%	3	394	+5.600%
2026-02-09	127.0000	136.2900	126.3500	136.2900	+7.484%	15	395	+6.538%
2026-02-06	110.4600	127.0500	110.4600	126.8000	+32.775%	43	391	+14.511%
2026-02-05	94.5000	96.0000	94.5000	95.5000	-14.157%	8	362	+52.042%
2026-02-04	121.0000	121.0000	111.2500	111.2500	+2.017%	7	355	+30.517%
2026-02-03	103.6000	111.0000	102.2500	109.0500	+10.374%	11	355	+33.150%
2026-02-02	95.2500	98.8000	95.2500	98.8000	+23.361%	90	355	+46.964%
2026-01-30	91.0000	91.0000	80.0900	80.0900	-2.862%	3	329	+81.296%
2026-01-29	77.2300	91.0000	77.2300	82.4500	+13.489%	22	328	+76.107%
2026-01-28	69.4500	73.2000	69.3000	72.6500	+3.343%	41	327	+99.862%
2026-01-27	70.5000	72.0000	68.6500	70.3000	+1.810%	6	315	+106.543%
2026-01-26	64.7300	69.2000	62.0500	69.0500	+7.555%	152	314	+110.282%
2026-01-23	68.7600	68.7600	63.5500	64.2000	-18.528%	29	252	+126.168%
2026-01-22	78.8000	78.8000	78.8000	78.8000	+13.692%	1	260	+84.264%
2026-01-21	70.0500	70.0500	69.3100	69.3100	+2.987%	2	261	+109.494%
2026-01-20	71.3300	72.1200	67.3000	67.3000	-7.997%	4	259	+115.750%
2026-01-16	80.0000	80.0000	73.1500	73.1500	-4.628%	4	253	+98.496%
2026-01-15	75.0000	76.7000	75.0000	76.7000	+9.807%	2	253	+89.309%
2026-01-14	69.8500	69.8500	69.8500	69.8500	-1.342%	1	252	+107.874%
2026-01-13	69.0500	70.8000	69.0500	70.8000	+6.787%	3	252	+105.085%
2026-01-12	67.2500	67.3000	65.5500	66.3000	+9.316%	46	250	+119.005%
2026-01-09	60.6500	60.6500	60.6500	60.6500	+6.404%	2	228	+139.406%
2026-01-08	53.6500	57.0000	53.6500	57.0000	+3.074%	35	226	+154.737%
2026-01-07	61.0000	61.0000	54.5500	55.3000	-10.806%	30	213	+162.568%
2026-01-05	63.0000	63.7000	61.5200	62.0000	+19.714%	11	193	+134.194%
2026-01-02	46.0000	52.0000	46.0000	51.7900	+22.146%	33	193	+180.363%
2025-12-31	42.6500	42.6500	42.4000	42.4000	+2.046%	3	179	+242.453%
2025-12-30	41.5500	41.5500	41.5500	41.5500	-8.278%	1	179	+249.458%
2025-12-26	45.3000	45.3700	45.1000	45.3000	-2.581%	20	179	+220.530%
2025-12-24	46.5000	46.5000	46.5000	46.5000	-0.322%	1	168	+212.258%
2025-12-22	46.6500	46.6500	46.6500	46.6500	+11.124%	1	168	+211.254%
2025-12-18	41.9800	41.9800	41.9800	41.9800	+4.950%	5	168	+245.879%
2025-12-17	42.5300	42.5300	39.9500	40.0000	-21.951%	4	168	+263.000%
2025-12-16	52.9900	52.9900	51.1500	51.2500	-5.355%	3	167	+183.317%
2025-12-15	54.1500	54.1500	54.1500	54.1500	-11.693%	3	166	+168.144%
2025-12-12	61.3200	61.3200	61.3200	61.3200	-10.220%	1	164	+136.791%
2025-12-11	65.5000	68.3000	65.5000	68.3000	+19.783%	11	164	+112.592%
2025-12-10	57.0200	57.0200	57.0200	57.0200	+5.808%	1	161	+154.647%
2025-12-09	53.8900	53.8900	53.8900	53.8900	+1.794%	2	162	+169.438%
2025-12-08	53.7100	53.7100	52.9400	52.9400	-5.464%	2	162	+174.273%
2025-12-04	51.0000	56.0000	51.0000	56.0000	+10.258%	6	162	+159.286%
2025-12-03	46.1500	50.7900	46.1500	50.7900	+6.926%	4	160	+185.883%
2025-12-02	43.0500	47.5000	43.0500	47.5000	+10.209%	10	158	+205.684%
2025-12-01	43.4500	43.4500	43.1000	43.1000	+0.701%	55	160	+236.891%
2025-11-26	42.8300	43.3000	41.8400	42.8000	-1.155%	38	133	+239.252%
2025-11-24	41.0500	43.3000	41.0500	43.3000	+3.962%	7	133	+235.335%
2025-11-21	38.5000	41.6500	38.5000	41.6500	-3.072%	2	128	+248.619%
2025-11-20	42.9700	42.9700	42.9700	42.9700	+7.425%	5	129	+237.910%
2025-11-19	40.0000	40.0000	40.0000	40.0000	+4.302%	1	126	+263.000%
2025-11-18	37.5000	38.3500	37.0000	38.3500	-1.667%	61	125	+278.618%
2025-11-17	39.0000	39.0000	39.0000	39.0000	-4.529%	5	154	+272.308%
2025-11-14	37.5000	40.8500	37.5000	40.8500	-0.850%	4	154	+255.447%
2025-11-13	43.9000	44.0000	38.4000	41.2000	-13.445%	17	153	+252.427%
2025-11-12	48.5500	48.5500	47.6000	47.6000	+6.726%	2	152	+205.042%
2025-11-11	45.4500	45.4500	43.8500	44.6000	-5.066%	28	151	+225.561%
2025-11-10	43.4300	47.0000	43.3800	46.9800	+19.664%	77	149	+209.068%
2025-11-04	39.2600	39.2600	39.2600	39.2600	-25.219%	1	95	+269.842%
2025-10-30	55.3900	55.5000	52.5000	52.5000	-6.015%	38	95	+176.571%
2025-10-29	47.0000	57.1200	47.0000	55.8600	+99.500%	8	74	+159.936%
2025-10-27	28.0000	28.0000	28.0000	28.0000	+3.321%	1	72	+418.571%
2025-10-23	26.9000	27.1000	26.9000	27.1000	+2.457%	2	72	+435.793%
2025-10-22	26.4500	26.4500	26.4500	26.4500	-11.833%	5	72	+448.960%
2025-10-21	30.0000	30.0000	30.0000	30.0000	-6.455%	1	72	+384.000%
2025-10-20	31.9400	32.0700	31.9400	32.0700	-3.838%	2	72	+352.760%
2025-10-17	33.3500	33.3500	33.3500	33.3500	-7.361%	1	72	+335.382%
2025-10-16	35.5000	36.0000	35.5000	36.0000	+12.324%	3	73	+303.333%
2025-10-15	32.0500	32.0500	32.0500	32.0500	+4.295%	2	73	+353.042%
2025-10-14	30.7300	30.7300	30.7300	30.7300	+42.930%	1	75	+372.502%
2025-10-08	21.5000	21.5000	21.5000	21.5000	+46.758%	1	74	+575.349%
2025-10-07	14.6500	14.6500	14.6500	14.6500	-8.438%	1	74	+891.126%
2025-10-06	16.0000	16.0000	16.0000	16.0000	-6.433%	5	74	+807.500%
2025-10-03	16.0000	17.5300	15.4700	17.1000	+31.944%	87	69	+749.123%
2025-10-02	12.9600	12.9600	12.9600	12.9600	0.000%	2	2	+1,020.370%