Dark

CAT20270115C720
CAT Jan 15 2027 720.00 Call (CAT270115C00720000)
option OPRA

EOD

Sep 22, 2026

125.05-4.977%(-6.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	123.2500	125.0500	123.2500	125.0500	-4.977%	4	1,579	0.000%
2026-09-21	129.3000	131.6000	129.3000	131.6000	+6.129%	13	1,579	-4.977%
2026-09-18	124.0500	124.0500	124.0000	124.0000	+7.873%	2	1,579	+0.847%
2026-09-16	114.8500	114.9500	114.8500	114.9500	+5.266%	2	1,579	+8.786%
2026-09-15	109.2000	109.2000	109.2000	109.2000	-4.211%	2	1,579	+14.515%
2026-09-14	114.0700	114.0700	114.0000	114.0000	-18.542%	12	1,579	+9.693%
2026-09-09	139.9500	139.9500	139.9500	139.9500	-3.543%	1	1,589	-10.647%
2026-09-08	146.1000	146.1000	145.0900	145.0900	+21.781%	5	1,590	-13.812%
2026-09-02	109.1800	119.1400	109.1800	119.1400	+3.492%	2	1,585	+4.961%
2026-09-01	115.1300	115.1300	115.1200	115.1200	-7.712%	2	1,584	+8.626%
2026-08-31	125.0000	125.0000	120.8300	124.7400	-8.995%	1,614	1,586	+0.249%
2026-08-24	152.1500	152.1500	137.0700	137.0700	-2.891%	2	145	-8.769%
2026-08-20	141.1500	141.1500	141.1500	141.1500	-18.415%	2	145	-11.406%
2026-08-18	173.4400	173.4400	173.0100	173.0100	+4.538%	2	143	-27.721%
2026-07-31	165.5000	165.5000	165.5000	165.5000	-29.283%	1	143	-24.441%
2026-07-23	234.0300	234.0300	234.0300	234.0300	+1.158%	1	143	-46.567%
2026-07-21	222.0000	231.3500	222.0000	231.3500	+3.166%	30	144	-45.948%
2026-07-17	224.2500	224.2500	224.2500	224.2500	-13.747%	1	135	-44.236%
2026-07-14	259.9900	259.9900	259.9900	259.9900	-5.431%	1	135	-51.902%
2026-07-08	274.9200	274.9200	274.9200	274.9200	+5.160%	1	134	-54.514%
2026-07-07	247.3000	261.4300	247.3000	261.4300	-31.643%	2	133	-52.167%
2026-06-30	383.1000	383.1000	382.4500	382.4500	+16.796%	2	134	-67.303%
2026-06-26	333.6500	333.6500	327.4500	327.4500	-11.371%	10	136	-61.811%
2026-06-25	369.3700	369.4600	369.3700	369.4600	+22.419%	3	140	-66.153%
2026-06-24	301.8000	301.8000	301.8000	301.8000	-2.121%	1	140	-58.565%
2026-06-23	308.3400	308.3400	308.3400	308.3400	-8.748%	1	141	-59.444%
2026-06-22	332.7000	337.9000	331.7500	337.9000	+9.484%	55	140	-62.992%
2026-06-18	311.8000	311.8000	308.2000	308.6300	+9.443%	7	114	-59.482%
2026-06-17	290.2200	290.2200	282.0000	282.0000	+2.657%	2	114	-55.656%
2026-06-16	274.7000	274.7000	274.7000	274.7000	+0.952%	3	114	-54.478%
2026-06-04	272.1100	272.1100	272.1100	272.1100	+32.704%	1	117	-54.044%
2026-06-01	204.2500	205.0500	204.2500	205.0500	-14.473%	2	117	-39.015%
2026-05-26	239.7500	239.7500	239.7500	239.7500	+6.324%	1	117	-47.842%
2026-05-15	225.4900	225.4900	225.4900	225.4900	-10.520%	1	116	-44.543%
2026-05-14	248.6000	252.0000	248.6000	252.0000	+4.124%	5	115	-50.377%
2026-05-13	242.0200	242.0200	242.0200	242.0200	-3.192%	1	120	-48.331%
2026-05-11	250.0000	250.0000	250.0000	250.0000	-4.834%	1	120	-49.980%
2026-05-06	262.0000	262.7000	262.0000	262.7000	+14.842%	7	120	-52.398%
2026-04-30	214.2100	228.7500	213.8900	228.7500	+21.546%	6	123	-45.333%
2026-04-24	190.0600	190.0600	187.9000	188.2000	+11.361%	3	125	-33.555%
2026-04-22	169.5000	169.9000	169.0000	169.0000	+1.077%	7	124	-26.006%
2026-04-21	168.0000	168.0000	167.2000	167.2000	+7.352%	5	123	-25.209%
2026-04-20	153.7700	155.7500	153.7700	155.7500	+2.131%	3	123	-19.711%
2026-04-17	143.6700	154.0000	143.6700	152.5000	+15.530%	14	122	-18.000%
2026-04-16	132.0000	132.0000	132.0000	132.0000	-5.613%	2	118	-5.265%
2026-04-15	139.8500	139.8500	139.8500	139.8500	-8.595%	2	116	-10.583%
2026-04-14	152.7500	153.0000	152.7500	153.0000	-2.610%	2	117	-18.268%
2026-04-10	155.2000	157.1000	155.2000	157.1000	+12.206%	2	117	-20.401%
2026-04-08	141.0000	141.0000	140.0100	140.0100	+24.564%	26	117	-10.685%
2026-04-07	107.7000	112.4000	107.7000	112.4000	+9.916%	10	142	+11.254%
2026-04-06	102.2600	102.2600	102.2600	102.2600	-6.183%	1	133	+22.286%
2026-04-02	118.0000	118.0000	109.0000	109.0000	-4.953%	2	134	+14.725%
2026-04-01	114.6800	114.6800	114.6800	114.6800	+17.140%	9	134	+9.043%
2026-03-31	95.0000	98.0200	94.9500	97.9000	+17.881%	18	129	+27.732%
2026-03-30	92.0500	92.3500	82.0000	83.0500	-15.856%	21	128	+50.572%
2026-03-27	98.0000	98.7000	98.0000	98.7000	-10.273%	4	125	+26.697%
2026-03-24	110.0000	110.0000	109.0000	110.0000	+10.988%	39	127	+13.682%
2026-03-23	102.9300	102.9300	98.1000	99.1100	+1.133%	10	97	+26.173%
2026-03-18	103.0000	103.0000	98.0000	98.0000	-1.259%	19	94	+27.602%
2026-03-17	104.0000	104.0000	99.2500	99.2500	-1.733%	2	85	+25.995%
2026-03-16	106.1500	106.1500	101.0000	101.0000	+4.826%	11	85	+23.812%
2026-03-13	104.9200	104.9200	96.3500	96.3500	-7.267%	6	80	+29.787%
2026-03-12	99.2000	103.9000	99.2000	103.9000	-2.897%	11	80	+20.356%
2026-03-11	107.0000	107.0000	107.0000	107.0000	-8.547%	1	85	+16.869%
2026-03-10	110.4000	117.0000	110.4000	117.0000	+19.120%	11	85	+6.880%
2026-03-09	81.9200	98.6900	81.9200	98.2200	-5.101%	5	80	+27.316%
2026-03-05	114.9000	114.9000	100.9500	103.5000	-19.141%	12	80	+20.821%
2026-03-04	129.9000	129.9000	127.5000	128.0000	+9.262%	3	76	-2.305%
2026-03-03	118.2500	118.2500	116.9100	117.1500	-10.607%	4	77	+6.743%
2026-02-27	131.0500	131.0500	131.0500	131.0500	-3.993%	1	79	-4.578%
2026-02-26	136.5000	136.5000	136.5000	136.5000	-8.037%	2	80	-8.388%
2026-02-24	148.4300	148.4300	148.4300	148.4300	+6.554%	1	81	-15.752%
2026-02-23	139.2000	139.3000	139.2000	139.3000	-0.186%	3	80	-10.230%
2026-02-19	139.5600	139.5600	139.5600	139.5600	-6.147%	2	80	-10.397%
2026-02-17	148.7000	148.7000	148.7000	148.7000	-7.794%	1	80	-15.905%
2026-02-13	145.8500	161.2700	145.8500	161.2700	+7.149%	3	78	-22.459%
2026-02-11	150.5100	150.5100	150.5100	150.5100	+20.216%	1	78	-16.916%
2026-02-10	125.2000	125.2000	125.2000	125.2000	-0.532%	1	79	-0.120%
2026-02-09	123.4000	125.8700	122.4200	125.8700	+23.681%	24	80	-0.651%
2026-02-06	99.5000	101.7700	99.5000	101.7700	+15.648%	2	73	+22.875%
2026-02-05	85.5000	88.0000	85.5000	88.0000	-13.181%	8	72	+42.102%
2026-02-03	95.3800	101.3600	95.3800	101.3600	+23.761%	5	73	+23.372%
2026-01-30	80.0000	81.9000	80.0000	81.9000	+10.676%	2	77	+52.686%
2026-01-29	71.0500	78.8500	70.2500	74.0000	+12.121%	20	75	+68.986%
2026-01-28	66.0000	66.0000	66.0000	66.0000	+4.019%	1	58	+89.470%
2026-01-27	62.8500	63.4500	62.8500	63.4500	+3.087%	5	58	+97.084%
2026-01-26	61.8000	61.8000	61.3500	61.5500	+7.869%	12	56	+103.168%
2026-01-23	58.1000	58.1000	57.0600	57.0600	-15.404%	7	62	+119.155%
2026-01-22	67.4500	67.4500	67.4500	67.4500	+3.769%	1	62	+85.397%
2026-01-20	63.8600	65.0000	63.8600	65.0000	-2.767%	2	61	+92.385%
2026-01-16	66.8500	66.8500	66.8500	66.8500	-3.116%	1	59	+87.061%
2026-01-15	70.2000	70.2000	69.0000	69.0000	+15.192%	7	59	+81.232%
2026-01-14	59.8000	59.9000	59.8000	59.9000	+8.123%	3	56	+108.765%
2026-01-09	55.0500	55.4000	54.5300	55.4000	+14.700%	10	55	+125.722%
2026-01-08	47.0000	48.5500	47.0000	48.3000	+1.046%	40	54	+158.903%
2026-01-07	52.6000	52.6000	47.8000	47.8000	-18.914%	53	47	+161.611%
2026-01-06	54.0000	58.9500	54.0000	58.9500	+31.146%	16	51	+112.129%
2026-01-02	41.0000	45.2900	41.0000	44.9500	+17.271%	5	39	+178.198%
2025-12-29	38.3300	38.3300	38.3300	38.3300	+9.514%	1	36	+226.246%
2025-12-17	35.0000	35.0000	35.0000	35.0000	-43.136%	2	37	+257.286%
2025-12-11	61.5500	61.5500	61.5500	61.5500	+10.364%	1	35	+103.168%
2025-12-10	50.9200	55.7700	50.9200	55.7700	+11.317%	61	35	+124.224%
2025-12-04	48.7000	50.1000	48.7000	50.1000	+22.945%	2	88	+149.601%
2025-12-03	40.7500	40.7500	40.7500	40.7500	-3.092%	1	86	+206.871%
2025-12-02	38.5500	42.1000	38.4500	42.0500	+12.886%	10	85	+197.384%
2025-11-24	37.1500	37.2500	37.1500	37.2500	+9.559%	2	77	+235.705%
2025-11-20	34.0000	34.0000	34.0000	34.0000	+0.147%	8	77	+267.794%
2025-11-18	33.1900	33.9500	33.1900	33.9500	-6.551%	61	69	+268.336%
2025-11-14	36.5000	36.5000	36.3300	36.3300	+5.000%	2	17	+244.206%
2025-11-13	34.6000	34.6000	34.6000	34.6000	-18.396%	1	16	+261.416%
2025-11-12	43.3000	43.3000	42.4000	42.4000	+3.389%	2	15	+194.929%
2025-11-06	41.0100	41.0100	41.0100	41.0100	-11.330%	1	13	+204.926%
2025-10-31	46.2500	46.2500	46.2500	46.2500	-9.967%	1	12	+170.378%
2025-10-29	51.3700	51.3700	51.3700	51.3700	+119.062%	5	11	+143.430%
2025-10-22	23.4500	23.4500	23.4500	23.4500	-25.199%	5	6	+433.262%
2025-10-17	31.3500	31.3500	31.3500	31.3500	+78.632%	1	3	+298.884%
2025-10-09	17.4400	17.5500	17.4400	17.5500	0.000%	2	2	+612.536%