Dark

CAT20270115C740
CAT Jan 15 2027 740.00 Call (CAT270115C00740000)
option OPRA

EOD

Sep 21, 2026

115.65+7.561%(+8.13)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	115.9000	116.5000	115.6500	115.6500	+7.561%	16	224	0.000%
2026-09-17	108.8800	109.1000	107.5200	107.5200	+7.359%	11	230	+7.561%
2026-09-16	100.1500	100.1500	100.1500	100.1500	+3.944%	1	235	+15.477%
2026-09-15	97.1500	97.4000	96.0000	96.3500	-6.338%	13	234	+20.031%
2026-09-14	102.8700	102.8700	102.8700	102.8700	-16.059%	1	234	+12.423%
2026-09-11	122.5500	122.5500	122.5500	122.5500	-0.584%	1	234	-5.630%
2026-09-04	123.0500	123.3200	122.8000	123.2700	+13.092%	9	231	-6.182%
2026-09-02	103.3400	109.0000	102.9500	109.0000	+10.660%	10	231	+6.101%
2026-09-01	100.0000	100.0000	98.5000	98.5000	-9.881%	2	231	+17.411%
2026-08-31	112.0000	112.0000	109.3000	109.3000	-27.831%	3	232	+5.810%
2026-08-18	159.3500	159.3500	151.4500	151.4500	-16.786%	10	233	-23.638%
2026-08-17	184.6500	184.6500	182.0000	182.0000	+0.453%	13	229	-36.456%
2026-08-12	181.1800	181.1800	181.1800	181.1800	+12.255%	1	240	-36.168%
2026-08-10	162.9400	162.9400	161.4000	161.4000	-19.477%	2	241	-28.346%
2026-08-04	200.4400	200.4400	200.4400	200.4400	+28.851%	1	241	-42.302%
2026-08-03	155.5600	155.5600	155.5600	155.5600	+6.032%	2	242	-25.656%
2026-07-30	151.3500	151.3500	146.7100	146.7100	+11.507%	2	240	-21.171%
2026-07-29	131.8500	131.8500	131.5700	131.5700	-24.071%	2	242	-12.100%
2026-07-27	173.2800	173.2800	173.2800	173.2800	-21.582%	3	243	-33.258%
2026-07-23	220.9700	220.9700	220.9700	220.9700	+11.567%	1	243	-47.663%
2026-07-20	198.0600	198.0600	198.0600	198.0600	-7.123%	1	243	-41.609%
2026-07-16	213.2500	213.2500	213.2500	213.2500	-30.598%	2	244	-45.768%
2026-07-01	317.0000	317.0000	307.2700	307.2700	-16.298%	7	245	-62.362%
2026-06-30	367.1000	367.1000	367.1000	367.1000	+13.065%	1	247	-68.496%
2026-06-29	324.4200	324.6800	324.4200	324.6800	+2.471%	10	246	-64.380%
2026-06-22	316.8000	316.8500	316.0500	316.8500	+8.510%	14	246	-63.500%
2026-06-18	292.0000	292.0000	292.0000	292.0000	+26.079%	5	239	-60.394%
2026-06-12	231.6000	231.6000	231.6000	231.6000	+10.286%	1	239	-50.065%
2026-06-11	204.0000	210.0000	204.0000	210.0000	+8.415%	5	240	-44.929%
2026-06-10	195.0000	195.0000	193.7000	193.7000	-13.081%	7	242	-40.294%
2026-06-09	222.8500	222.8500	222.8500	222.8500	-5.231%	3	238	-48.104%
2026-06-05	239.7000	239.7000	235.1500	235.1500	+21.280%	4	241	-50.819%
2026-06-01	193.8900	193.8900	193.8900	193.8900	-1.654%	1	242	-40.353%
2026-05-29	204.0000	204.0000	197.1500	197.1500	-12.057%	2	242	-41.339%
2026-05-28	213.0900	224.1800	213.0900	224.1800	-0.897%	3	243	-48.412%
2026-05-27	226.0900	227.0000	226.0900	226.2100	+0.226%	17	245	-48.875%
2026-05-26	224.8500	227.3000	224.8500	225.7000	-4.283%	3	254	-48.759%
2026-05-14	235.8000	235.8000	235.8000	235.8000	+3.808%	1	255	-50.954%
2026-05-13	227.1500	227.1500	227.1500	227.1500	+5.050%	1	255	-49.087%
2026-05-07	216.0200	216.2300	216.0200	216.2300	+35.017%	3	255	-46.515%
2026-04-28	165.6500	165.6500	160.1500	160.1500	-7.535%	6	255	-27.786%
2026-04-27	173.2500	173.2500	173.2000	173.2000	-0.790%	2	261	-33.227%
2026-04-24	175.0000	175.9000	174.5800	174.5800	+9.833%	5	261	-33.755%
2026-04-22	158.9500	158.9500	158.9500	158.9500	+1.442%	1	260	-27.241%
2026-04-21	156.6900	156.6900	156.6900	156.6900	+7.102%	1	261	-26.192%
2026-04-20	139.6500	146.3000	139.6500	146.3000	+3.649%	7	261	-20.950%
2026-04-17	142.2500	142.3000	139.9500	141.1500	+22.155%	7	261	-18.066%
2026-04-15	127.5400	127.5400	115.5500	115.5500	-19.477%	4	262	+0.087%
2026-04-14	142.8300	143.5000	142.8300	143.5000	-0.966%	9	261	-19.408%
2026-04-09	132.3300	144.9000	132.3300	144.9000	+13.674%	4	255	-20.186%
2026-04-08	127.4700	127.4700	127.4700	127.4700	+29.873%	1	259	-9.273%
2026-04-07	98.1500	98.1500	98.1500	98.1500	+2.027%	10	259	+17.830%
2026-04-06	96.2000	96.2000	96.2000	96.2000	-2.926%	1	249	+20.218%
2026-04-02	99.3000	99.3000	99.1000	99.1000	-8.832%	3	245	+16.700%
2026-04-01	106.4300	109.7000	106.4300	108.7000	+14.905%	5	245	+6.394%
2026-03-31	84.4000	94.6000	84.4000	94.6000	+26.302%	6	241	+22.252%
2026-03-30	77.0500	77.0500	74.9000	74.9000	-26.424%	4	240	+54.406%
2026-03-25	101.8000	101.8000	101.8000	101.8000	+33.072%	1	238	+13.605%
2026-03-20	75.7000	76.5000	75.7000	76.5000	-4.375%	3	237	+51.176%
2026-03-19	79.2800	80.0000	79.2800	80.0000	-13.091%	31	235	+44.563%
2026-03-17	92.0500	92.0500	92.0500	92.0500	+0.623%	2	205	+25.638%
2026-03-16	91.4800	91.4800	91.4800	91.4800	+4.429%	1	203	+26.421%
2026-03-13	95.4500	95.4500	87.6000	87.6000	-4.179%	4	202	+32.021%
2026-03-12	91.7300	91.7300	91.4200	91.4200	-6.714%	3	199	+26.504%
2026-03-11	98.0000	98.0000	98.0000	98.0000	-5.769%	1	201	+18.010%
2026-03-10	104.0000	104.0000	104.0000	104.0000	+17.051%	2	201	+11.202%
2026-03-09	82.2400	89.0000	79.5100	88.8500	+2.634%	7	199	+30.163%
2026-03-06	84.9900	91.3500	84.9900	86.5700	-26.166%	3	198	+33.591%
2026-03-04	114.3300	117.2500	114.3300	117.2500	+8.716%	2	198	-1.365%
2026-03-03	107.8300	107.8500	107.8300	107.8500	-14.405%	3	197	+7.232%
2026-03-02	126.0000	126.0000	126.0000	126.0000	+3.279%	1	198	-8.214%
2026-02-26	122.2500	122.2500	122.0000	122.0000	-7.133%	4	198	-5.205%
2026-02-20	131.5000	136.5000	131.3700	131.3700	+0.244%	17	194	-11.966%
2026-02-18	139.2600	139.2600	131.0500	131.0500	-1.798%	4	186	-11.751%
2026-02-17	133.4500	133.4500	133.4500	133.4500	+4.864%	2	185	-13.338%
2026-02-13	127.2600	127.2600	127.2600	127.2600	-7.949%	1	183	-9.123%
2026-02-12	149.0000	149.0000	133.6700	138.2500	-2.730%	7	183	-16.347%
2026-02-11	134.2900	142.1300	130.9300	142.1300	+20.962%	8	182	-18.631%
2026-02-10	116.0600	117.5000	116.0600	117.5000	+2.620%	4	184	-1.574%
2026-02-09	113.0000	114.5000	111.5000	114.5000	+7.633%	13	183	+1.004%
2026-02-06	93.0200	106.3800	93.0200	106.3800	+33.375%	24	182	+8.714%
2026-02-05	79.7600	79.7600	79.7600	79.7600	-20.502%	1	171	+44.997%
2026-02-04	100.3300	100.3300	100.3300	100.3300	+13.035%	1	171	+15.270%
2026-02-03	88.7600	88.7600	88.7600	88.7600	+9.580%	1	170	+30.295%
2026-02-02	79.4000	81.0000	79.2500	81.0000	+25.387%	3	171	+42.778%
2026-01-30	64.6000	64.6000	64.6000	64.6000	-4.579%	1	170	+79.025%
2026-01-29	62.2300	68.3000	62.2300	67.7000	+15.628%	43	170	+70.827%
2026-01-28	58.5500	58.5500	58.5500	58.5500	+3.610%	1	190	+97.523%
2026-01-27	55.3000	56.5100	55.3000	56.5100	+2.652%	4	189	+104.654%
2026-01-26	52.9000	55.1500	52.7500	55.0500	+2.705%	6	185	+110.082%
2026-01-23	53.6000	53.6000	53.6000	53.6000	-11.697%	1	184	+115.765%
2026-01-22	59.0000	61.3500	59.0000	60.7000	+7.720%	4	183	+90.527%
2026-01-21	56.3500	56.3500	56.3500	56.3500	-1.744%	1	180	+105.235%
2026-01-20	57.3500	57.3500	57.3500	57.3500	+0.880%	2	181	+101.656%
2026-01-14	56.3500	56.8500	53.4500	56.8500	+15.431%	4	183	+103.430%
2026-01-09	47.2000	49.5500	47.2000	49.2500	+10.674%	157	183	+134.822%
2026-01-08	41.9000	44.8500	41.6000	44.5000	+9.741%	47	121	+159.888%
2026-01-07	47.2500	47.2500	40.5500	40.5500	-17.748%	28	101	+185.203%
2026-01-06	49.3000	49.3000	49.3000	49.3000	+0.407%	5	95	+134.584%
2026-01-05	50.7600	51.0000	49.1000	49.1000	+44.923%	20	72	+135.540%
2025-12-29	33.8800	33.8800	33.8800	33.8800	-2.644%	1	72	+241.352%
2025-12-26	34.8000	34.8000	34.8000	34.8000	+11.538%	1	71	+232.328%
2025-12-17	31.1000	31.2000	31.1000	31.2000	-40.503%	10	71	+270.673%
2025-12-12	52.0700	52.6900	52.0700	52.4400	+5.301%	18	71	+120.538%
2025-12-11	48.2600	49.8000	48.2600	49.8000	+0.201%	61	84	+132.229%
2025-12-10	49.4300	49.7000	49.4300	49.7000	+14.648%	63	84	+132.696%
2025-12-09	43.4000	43.5500	43.3500	43.3500	-2.694%	6	26	+166.782%
2025-12-04	43.1000	44.5500	43.1000	44.5500	+20.405%	3	25	+159.596%
2025-12-02	37.0000	37.0000	37.0000	37.0000	+10.283%	1	22	+212.568%
2025-11-26	33.6800	34.2300	33.2000	33.5500	+1.390%	25	11	+244.709%
2025-11-25	33.0900	33.0900	33.0900	33.0900	-1.518%	1	11	+249.501%
2025-11-24	33.9000	33.9000	33.6000	33.6000	+11.814%	2	10	+244.196%
2025-11-18	29.4000	30.0500	29.4000	30.0500	-7.538%	2	10	+284.859%
2025-11-14	32.5000	32.5000	32.5000	32.5000	+5.519%	1	9	+255.846%
2025-11-13	30.8000	30.8000	30.8000	30.8000	-18.519%	1	8	+275.487%
2025-11-12	38.0000	38.0000	37.8000	37.8000	+14.545%	2	7	+205.952%
2025-11-07	33.0000	33.0000	33.0000	33.0000	+5.600%	1	5	+250.455%
2025-11-04	31.2500	31.2500	31.2500	31.2500	-16.667%	2	5	+270.080%
2025-10-29	37.5000	37.5000	37.5000	37.5000	+67.785%	1	7	+208.400%
2025-10-27	22.3500	22.3500	22.3500	22.3500	-6.681%	1	7	+417.450%
2025-10-22	23.9500	23.9500	23.9500	23.9500	-5.336%	1	7	+382.881%
2025-10-20	26.0000	26.0000	25.3000	25.3000	-1.938%	2	6	+357.115%
2025-10-17	25.8000	25.8000	25.8000	25.8000	-6.859%	1	4	+348.256%
2025-10-16	27.7000	27.7000	27.7000	27.7000	+6.950%	1	5	+317.509%
2025-10-15	25.9000	25.9000	25.9000	25.9000	+5.585%	1	4	+346.525%
2025-10-14	24.5300	24.5300	24.5300	24.5300	+51.607%	1	3	+371.464%
2025-10-13	16.3000	16.3000	16.1800	16.1800	0.000%	3	3	+614.771%