Dark

CAT20270115C760
CAT Jan 15 2027 760.00 Call (CAT270115C00760000)
option OPRA

EOD

Sep 21, 2026

105.05+7.965%(+7.75)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	103.2500	105.0500	103.1000	105.0500	+7.965%	12	199	0.000%
2026-09-18	97.3000	97.3000	97.3000	97.3000	+0.454%	1	201	+7.965%
2026-09-17	96.8600	96.8600	96.8600	96.8600	+7.802%	6	200	+8.456%
2026-09-16	89.7500	90.0000	89.7500	89.8500	+1.297%	14	194	+16.917%
2026-09-14	88.5000	88.7000	88.5000	88.7000	-22.384%	2	190	+18.433%
2026-09-11	114.0000	114.2800	114.0000	114.2800	-0.105%	7	191	-8.077%
2026-09-09	114.4000	114.4000	114.4000	114.4000	-3.051%	5	185	-8.173%
2026-09-08	118.0000	118.0000	118.0000	118.0000	+20.470%	1	185	-10.975%
2026-09-02	97.9500	97.9500	97.9500	97.9500	+12.199%	1	186	+7.249%
2026-09-01	88.2100	90.7000	87.3000	87.3000	-16.058%	7	186	+20.332%
2026-08-31	104.0000	104.0000	104.0000	104.0000	-3.211%	1	180	+1.010%
2026-08-28	107.4500	107.4500	107.4500	107.4500	-5.787%	2	180	-2.234%
2026-08-25	114.0000	114.0500	114.0000	114.0500	-13.005%	2	182	-7.891%
2026-08-21	131.3500	131.3500	131.1000	131.1000	+11.660%	3	181	-19.870%
2026-08-20	117.4100	117.4100	117.4100	117.4100	-32.231%	2	181	-10.527%
2026-08-17	173.2500	173.2500	173.2500	173.2500	+14.440%	1	179	-39.365%
2026-08-10	151.3900	151.3900	151.3900	151.3900	+3.692%	1	178	-30.610%
2026-08-07	146.0000	146.0000	146.0000	146.0000	-32.719%	1	179	-28.048%
2026-08-04	217.0000	217.0000	217.0000	217.0000	+51.854%	1	180	-51.590%
2026-07-31	142.9000	142.9000	142.9000	142.9000	+4.881%	1	180	-26.487%
2026-07-30	136.5000	136.7000	136.2500	136.2500	-13.525%	10	180	-22.899%
2026-07-28	157.5600	157.5600	157.5600	157.5600	-23.718%	17	179	-33.327%
2026-07-23	206.5500	206.5500	206.5500	206.5500	-16.023%	1	179	-49.141%
2026-07-08	245.9600	245.9600	245.9600	245.9600	-8.565%	1	178	-57.290%
2026-07-06	269.0000	269.0000	269.0000	269.0000	-1.433%	1	177	-60.948%
2026-07-02	272.9100	272.9100	272.9100	272.9100	-2.699%	2	179	-61.507%
2026-07-01	310.0000	310.0000	280.4800	280.4800	-20.091%	6	179	-62.546%
2026-06-30	343.1400	351.0000	343.1400	351.0000	+18.858%	2	184	-70.071%
2026-06-29	295.3100	295.3100	295.3100	295.3100	-2.740%	5	185	-64.427%
2026-06-26	305.7000	305.7000	303.6300	303.6300	+10.103%	2	185	-65.402%
2026-06-23	275.7700	275.7700	275.7700	275.7700	+8.738%	1	187	-61.907%
2026-06-16	251.4000	253.6100	251.4000	253.6100	+17.298%	2	188	-58.578%
2026-06-12	218.9500	218.9500	216.2100	216.2100	-2.021%	5	189	-51.413%
2026-06-05	220.0000	222.1500	220.0000	220.6700	-6.022%	5	193	-52.395%
2026-06-04	234.8100	234.8100	234.8100	234.8100	+12.835%	2	196	-55.262%
2026-05-28	203.6700	208.1000	203.6700	208.1000	+20.988%	6	196	-49.519%
2026-05-18	172.0000	172.0000	172.0000	172.0000	-22.260%	2	190	-38.924%
2026-05-14	220.3200	221.2500	220.3200	221.2500	+5.357%	2	188	-52.520%
2026-05-08	212.0000	212.0000	210.0000	210.0000	-4.545%	4	187	-49.976%
2026-05-06	220.0000	220.0000	220.0000	220.0000	+6.280%	3	187	-52.250%
2026-05-05	207.0000	207.0000	207.0000	207.0000	+8.747%	2	187	-49.251%
2026-05-04	200.0000	200.0000	190.0000	190.3500	-6.208%	3	187	-44.812%
2026-05-01	211.0000	211.5500	200.0000	202.9500	-1.000%	11	185	-48.238%
2026-04-30	188.0000	205.0000	188.0000	205.0000	+36.840%	3	185	-48.756%
2026-04-28	150.0000	150.0000	149.8100	149.8100	-6.369%	2	185	-29.878%
2026-04-27	156.6800	160.0000	156.6800	160.0000	+8.548%	3	186	-34.344%
2026-04-22	147.4000	147.4000	147.4000	147.4000	+1.725%	1	187	-28.731%
2026-04-21	150.0000	150.0000	144.9000	144.9000	+9.317%	2	188	-27.502%
2026-04-20	126.5000	132.8000	126.5000	132.5500	+0.952%	3	188	-20.747%
2026-04-17	130.9500	131.3000	130.6000	131.3000	+14.853%	4	188	-19.992%
2026-04-16	114.3200	114.3200	114.3200	114.3200	+2.806%	2	188	-8.109%
2026-04-15	119.0000	119.0000	111.2000	111.2000	-14.072%	7	188	-5.531%
2026-04-14	126.6800	130.0700	126.6800	129.4100	+0.232%	21	185	-18.824%
2026-04-13	129.1100	129.1100	129.1100	129.1100	-2.529%	1	181	-18.635%
2026-04-09	131.1000	132.4600	131.1000	132.4600	+12.254%	3	181	-20.693%
2026-04-08	111.4800	118.1100	110.0000	118.0000	+16.832%	12	180	-10.975%
2026-04-01	98.0000	101.0000	98.0000	101.0000	+33.316%	2	182	+4.010%
2026-03-31	77.0800	77.0800	75.7600	75.7600	+12.487%	20	181	+38.662%
2026-03-30	68.6300	68.6300	67.3500	67.3500	-19.764%	2	182	+55.976%
2026-03-26	84.1300	84.1300	83.9400	83.9400	-9.254%	5	183	+25.149%
2026-03-25	94.1400	94.1400	92.5000	92.5000	+2.041%	5	183	+13.568%
2026-03-24	90.6500	90.6500	90.6500	90.6500	+11.364%	2	180	+15.885%
2026-03-23	81.1300	81.4000	81.1300	81.4000	+14.648%	2	178	+29.054%
2026-03-19	68.5500	71.0000	68.5500	71.0000	-15.677%	3	177	+47.958%
2026-03-18	82.0000	84.2000	82.0000	84.2000	+1.875%	2	175	+24.762%
2026-03-16	89.5000	89.5000	82.6500	82.6500	0.000%	5	174	+27.102%
2026-03-13	82.1500	82.6500	82.0000	82.6500	-4.174%	5	176	+27.102%
2026-03-12	78.5500	86.2500	78.5500	86.2500	-5.324%	14	172	+21.797%
2026-03-11	91.1000	91.1000	91.1000	91.1000	-4.105%	1	170	+15.313%
2026-03-10	95.0000	95.0000	95.0000	95.0000	+18.884%	1	170	+10.579%
2026-03-09	79.2000	79.9100	79.2000	79.9100	-3.700%	2	170	+31.460%
2026-03-06	80.0000	82.9800	79.4500	82.9800	-1.822%	8	173	+26.597%
2026-03-05	89.9000	89.9000	84.5200	84.5200	-22.030%	5	172	+24.290%
2026-03-04	110.6500	110.6500	108.4000	108.4000	+10.612%	2	173	-3.090%
2026-03-03	96.0000	100.0000	96.0000	98.0000	-8.283%	11	175	+7.194%
2026-02-27	106.9100	106.9100	106.8500	106.8500	-7.625%	3	171	-1.685%
2026-02-26	111.2600	115.9500	111.2600	115.6700	-9.633%	8	171	-9.181%
2026-02-24	128.0000	128.0000	128.0000	128.0000	+6.979%	1	166	-17.930%
2026-02-23	119.6500	119.6500	119.6500	119.6500	-1.116%	1	165	-12.202%
2026-02-20	125.2500	126.5000	121.0000	121.0000	-2.647%	3	165	-13.182%
2026-02-19	124.2900	124.2900	124.2900	124.2900	-5.158%	1	164	-15.480%
2026-02-18	129.8200	131.0500	129.8200	131.0500	-0.607%	2	162	-19.840%
2026-02-17	131.8500	131.8500	131.8500	131.8500	-3.717%	1	160	-20.326%
2026-02-13	141.0000	141.0000	136.9400	136.9400	+8.082%	2	160	-23.288%
2026-02-12	139.9500	139.9500	125.0000	126.7000	-3.282%	15	160	-17.088%
2026-02-11	125.3500	131.0000	121.0000	131.0000	+24.077%	9	151	-19.809%
2026-02-10	105.5800	105.5800	105.5800	105.5800	+0.840%	1	148	-0.502%
2026-02-09	97.1400	105.0000	97.1400	104.7000	+43.033%	57	149	+0.334%
2026-02-05	72.2900	73.2000	72.2900	73.2000	-10.840%	3	110	+43.511%
2026-02-03	76.2000	84.6500	76.2000	82.1000	+17.672%	17	109	+27.954%
2026-02-02	69.9500	69.9500	69.7700	69.7700	+19.674%	2	107	+50.566%
2026-01-30	57.9000	58.3000	57.9000	58.3000	-10.308%	2	107	+80.189%
2026-01-29	60.9000	65.0000	60.5500	65.0000	+35.417%	3	106	+61.615%
2026-01-28	48.0000	48.0000	48.0000	48.0000	-5.512%	10	104	+118.854%
2026-01-27	50.8000	50.8000	50.8000	50.8000	+3.462%	3	104	+106.791%
2026-01-26	43.7000	49.2500	43.7000	49.1000	-0.203%	20	104	+113.951%
2026-01-23	49.2000	49.2000	49.2000	49.2000	-2.187%	1	101	+113.516%
2026-01-21	50.3000	50.3000	50.3000	50.3000	-2.140%	1	101	+108.847%
2026-01-20	51.4000	51.4000	51.4000	51.4000	-2.836%	2	100	+104.377%
2026-01-16	52.9000	52.9000	52.9000	52.9000	-6.801%	1	101	+98.582%
2026-01-15	56.7600	56.7600	56.7600	56.7600	+8.321%	12	101	+85.078%
2026-01-13	52.9000	53.2500	52.1000	52.4000	+8.601%	18	89	+100.477%
2026-01-12	46.4000	48.2500	46.2000	48.2500	+10.792%	15	84	+117.720%
2026-01-09	43.8500	44.1000	43.5500	43.5500	+8.603%	16	82	+141.217%
2026-01-08	39.5500	40.1000	39.5500	40.1000	+5.249%	12	81	+161.970%
2026-01-07	41.2000	41.7500	38.1000	38.1000	-19.108%	26	80	+175.722%
2026-01-06	47.1000	47.1000	47.1000	47.1000	+6.201%	1	80	+123.036%
2026-01-05	44.2500	45.3900	44.2500	44.3500	+24.056%	7	79	+136.866%
2026-01-02	35.7500	35.7500	35.7500	35.7500	+29.388%	1	79	+193.846%
2025-12-17	28.0500	28.0500	27.2000	27.6300	-21.282%	4	78	+280.203%
2025-12-16	36.3500	36.4800	35.1000	35.1000	-17.373%	21	78	+199.288%
2025-12-12	42.4900	42.4900	42.4800	42.4800	-14.095%	60	66	+147.293%
2025-12-11	42.2600	49.4500	42.2600	49.4500	+10.899%	61	66	+112.437%
2025-12-10	44.5900	44.5900	44.5900	44.5900	+15.668%	1	13	+135.591%
2025-12-09	38.5000	38.5500	38.1500	38.5500	+1.447%	10	13	+172.503%
2025-12-04	38.0000	38.0000	38.0000	38.0000	+33.803%	2	12	+176.447%
2025-12-02	28.1500	28.4000	28.1500	28.4000	-0.525%	2	10	+269.894%
2025-11-25	28.5000	28.5500	28.5000	28.5500	+6.134%	10	9	+267.951%
2025-11-18	26.9000	26.9000	26.9000	26.9000	-6.920%	1	8	+290.520%
2025-11-14	28.9000	28.9000	28.9000	28.9000	+5.282%	1	7	+263.495%
2025-11-13	30.0000	30.0000	27.4500	27.4500	-18.787%	3	6	+282.696%
2025-11-12	33.8000	33.8000	33.8000	33.8000	+5.790%	1	4	+210.799%
2025-11-11	31.9500	31.9500	31.9500	31.9500	-3.182%	1	3	+228.795%
2025-11-03	33.0000	33.0000	33.0000	33.0000	-15.385%	1	2	+218.333%
2025-10-30	41.3700	41.3700	39.0000	39.0000	+1.721%	2	2	+169.359%
2025-10-29	32.0000	38.3400	32.0000	38.3400	+107.243%	2	2	+173.996%
2025-10-23	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	+467.838%