Dark

CAT20270115C780
CAT Jan 15 2027 780.00 Call (CAT270115C00780000)
option OPRA

EOD

Sep 18, 2026

89.00+18.667%(+14.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	89.0000	89.0000	89.0000	89.0000	+18.667%	1	186	0.000%
2026-09-16	79.7500	80.2100	75.0000	75.0000	-0.398%	16	186	+18.667%
2026-09-15	80.0000	80.0000	75.3000	75.3000	+3.151%	2	187	+18.194%
2026-09-14	73.0000	73.0000	73.0000	73.0000	-28.641%	1	187	+21.918%
2026-09-11	102.3000	102.3000	102.3000	102.3000	-0.029%	5	187	-13.001%
2026-09-09	102.3300	102.3300	102.3300	102.3300	+10.032%	2	182	-13.026%
2026-09-04	94.6500	94.6500	93.0000	93.0000	+5.778%	3	182	-4.301%
2026-09-03	80.0000	87.9200	80.0000	87.9200	+1.057%	3	182	+1.228%
2026-09-02	76.0000	87.0000	76.0000	87.0000	+8.750%	2	182	+2.299%
2026-09-01	84.7700	84.7700	76.6900	80.0000	-9.091%	4	182	+11.250%
2026-08-31	88.0000	92.0000	88.0000	88.0000	-14.563%	4	181	+1.136%
2026-08-24	103.0000	103.0000	103.0000	103.0000	-8.036%	1	180	-13.592%
2026-08-21	112.0000	112.0000	112.0000	112.0000	+4.673%	1	180	-20.536%
2026-08-19	111.9500	111.9500	105.0000	107.0000	-19.543%	3	179	-16.822%
2026-08-18	133.0400	133.0400	132.9900	132.9900	-12.553%	2	180	-33.078%
2026-08-17	152.0800	152.0800	152.0800	152.0800	+16.447%	1	180	-41.478%
2026-08-14	130.6000	130.6000	130.6000	130.6000	-7.178%	1	181	-31.853%
2026-08-13	145.2400	145.2500	140.7000	140.7000	+3.608%	13	180	-36.745%
2026-08-10	135.8000	135.8000	135.8000	135.8000	-23.355%	1	173	-34.462%
2026-08-05	177.1800	177.1800	177.1800	177.1800	+30.375%	1	173	-49.769%
2026-08-03	135.4500	135.9000	135.4500	135.9000	+8.287%	2	173	-34.511%
2026-07-30	124.8800	126.4000	124.8800	125.5000	+12.556%	10	173	-29.084%
2026-07-29	127.2500	127.2500	111.5000	111.5000	-52.908%	6	175	-20.179%
2026-07-10	230.5000	236.7700	230.5000	236.7700	+1.745%	2	173	-62.411%
2026-07-08	232.7100	232.7100	232.7100	232.7100	+13.545%	5	175	-61.755%
2026-07-07	204.9500	204.9500	204.9500	204.9500	-22.777%	2	170	-56.575%
2026-07-06	265.4000	265.4000	265.4000	265.4000	-8.118%	1	170	-66.466%
2026-06-26	288.8500	288.8500	288.8500	288.8500	-4.354%	1	169	-69.188%
2026-06-25	302.0000	302.0000	302.0000	302.0000	+26.891%	1	169	-70.530%
2026-06-17	245.6500	245.6500	238.0000	238.0000	+16.211%	4	168	-62.605%
2026-06-12	204.8000	204.8000	204.8000	204.8000	-1.775%	1	170	-56.543%
2026-06-05	208.5000	208.5000	208.5000	208.5000	-5.831%	2	169	-57.314%
2026-06-04	221.4100	221.4100	221.4100	221.4100	+29.974%	2	171	-59.803%
2026-06-01	170.3500	170.3500	170.3500	170.3500	-16.902%	2	171	-47.755%
2026-05-27	205.0000	205.0000	205.0000	205.0000	+22.184%	3	171	-56.585%
2026-05-18	162.3000	167.7800	162.3000	167.7800	-10.153%	5	174	-46.954%
2026-05-15	186.7400	186.7400	186.7400	186.7400	-6.630%	2	174	-52.340%
2026-05-13	192.4500	200.0000	192.4500	200.0000	-8.257%	4	174	-55.500%
2026-05-11	201.3500	218.0000	193.6000	218.0000	+7.921%	4	174	-59.174%
2026-05-05	202.0000	202.0000	202.0000	202.0000	+6.389%	1	175	-55.941%
2026-04-30	180.0000	189.8700	180.0000	189.8700	+26.580%	2	174	-53.126%
2026-04-24	150.0000	150.0000	150.0000	150.0000	-1.961%	1	174	-40.667%
2026-04-23	153.0000	153.0000	153.0000	153.0000	+15.821%	2	175	-41.830%
2026-04-22	134.7800	134.8500	132.1000	132.1000	+8.563%	7	175	-32.627%
2026-04-20	118.6000	121.6800	118.6000	121.6800	+0.896%	7	180	-26.857%
2026-04-17	116.8500	121.6700	116.1500	120.6000	+18.119%	27	182	-26.202%
2026-04-16	103.5000	103.5000	101.0000	102.1000	+0.989%	6	170	-12.831%
2026-04-15	112.5800	116.9500	98.0000	101.1000	-16.481%	12	169	-11.968%
2026-04-14	121.1000	121.1000	121.0500	121.0500	+4.796%	2	166	-26.477%
2026-04-09	112.3500	115.5100	112.3500	115.5100	+40.267%	6	165	-22.950%
2026-04-07	82.3500	82.3500	82.3500	82.3500	+3.390%	1	164	+8.075%
2026-04-06	79.6500	79.6500	79.6500	79.6500	-3.161%	1	164	+11.739%
2026-04-02	87.0000	87.0000	81.4000	82.2500	-7.915%	10	159	+8.207%
2026-04-01	89.5500	89.5500	89.3200	89.3200	+32.130%	2	159	-0.358%
2026-03-31	67.6000	67.6000	67.6000	67.6000	+11.828%	2	157	+31.657%
2026-03-30	60.4500	60.4500	60.4500	60.4500	-28.462%	10	155	+47.229%
2026-03-25	84.5000	84.5000	84.5000	84.5000	+18.099%	1	153	+5.325%
2026-03-23	71.5500	71.5500	71.5500	71.5500	+14.848%	2	152	+24.389%
2026-03-20	66.2700	66.2700	62.3000	62.3000	-6.848%	6	154	+42.857%
2026-03-19	64.6500	66.8800	64.6500	66.8800	-10.886%	3	148	+33.074%
2026-03-18	73.8000	75.0500	73.8000	75.0500	+1.970%	2	147	+18.588%
2026-03-17	73.6200	73.6200	73.6000	73.6000	-0.136%	8	146	+20.924%
2026-03-13	71.7000	73.7000	71.7000	73.7000	+0.890%	5	138	+20.760%
2026-03-12	73.0500	73.0500	73.0500	73.0500	-3.945%	1	136	+21.834%
2026-03-06	62.7500	76.0500	62.7500	76.0500	-2.625%	7	135	+17.028%
2026-03-05	81.6300	81.9000	78.1000	78.1000	-21.586%	3	135	+13.956%
2026-03-04	101.0500	101.0500	99.6000	99.6000	+9.873%	2	135	-10.643%
2026-03-03	90.3900	90.6500	90.3900	90.6500	-6.111%	2	137	-1.820%
2026-02-27	96.5500	96.5500	96.5500	96.5500	-8.379%	5	139	-7.820%
2026-02-26	105.3800	105.3800	105.3800	105.3800	-6.246%	2	139	-15.544%
2026-02-19	112.4000	112.4000	112.4000	112.4000	-7.816%	1	139	-20.819%
2026-02-18	120.7500	123.0000	120.7500	121.9300	+3.112%	4	138	-27.007%
2026-02-17	118.2500	118.2500	118.2500	118.2500	-8.898%	1	136	-24.736%
2026-02-13	127.3800	129.8000	127.3800	129.8000	+11.656%	7	135	-31.433%
2026-02-12	117.1000	117.1000	116.2500	116.2500	-2.089%	4	135	-23.441%
2026-02-11	113.9000	119.3800	113.9000	118.7300	+20.245%	17	135	-25.040%
2026-02-10	113.4000	113.4000	98.7400	98.7400	+2.630%	2	130	-9.864%
2026-02-09	94.9500	96.2100	94.1300	96.2100	+7.497%	59	129	-7.494%
2026-02-06	88.1000	89.5000	87.8000	89.5000	+36.205%	16	89	-0.559%
2026-02-05	65.9000	65.9000	65.7100	65.7100	-11.799%	3	81	+35.444%
2026-02-03	75.5300	75.5300	74.1000	74.5000	+18.404%	6	82	+19.463%
2026-02-02	62.9200	62.9200	62.9200	62.9200	+8.783%	1	81	+41.449%
2026-01-29	57.8400	57.8400	57.8400	57.8400	+32.296%	2	80	+53.873%
2026-01-26	41.9500	43.7200	41.8500	43.7200	-9.856%	4	79	+103.568%
2026-01-22	48.5000	48.5000	48.5000	48.5000	+15.065%	1	76	+83.505%
2026-01-20	45.9000	45.9000	42.1500	42.1500	-13.980%	10	75	+111.151%
2026-01-15	49.0000	49.0000	49.0000	49.0000	+4.255%	5	73	+81.633%
2026-01-13	46.9000	48.7500	46.9000	47.0000	+9.175%	49	69	+89.362%
2026-01-12	41.9000	43.1000	41.3400	43.0500	+11.964%	26	64	+106.736%
2026-01-09	39.1500	39.1500	38.1000	38.4500	+8.769%	54	61	+131.469%
2026-01-08	35.1500	35.3500	35.1500	35.3500	+4.277%	2	33	+151.768%
2026-01-07	34.1500	34.2500	33.9000	33.9000	-14.068%	4	32	+162.537%
2026-01-05	39.0000	39.4500	39.0000	39.4500	+52.199%	3	32	+125.602%
2025-12-30	25.9200	25.9200	25.9200	25.9200	-5.401%	1	32	+243.364%
2025-12-22	27.4000	27.4000	27.4000	27.4000	+12.065%	1	33	+224.818%
2025-12-17	24.6000	24.6000	24.4500	24.4500	-26.532%	2	32	+264.008%
2025-12-16	34.2000	34.2000	33.2800	33.2800	-20.345%	7	32	+167.428%
2025-12-12	41.6000	41.7800	41.6000	41.7800	+14.623%	3	26	+113.021%
2025-12-10	36.5000	36.5000	36.4500	36.4500	+7.649%	3	29	+144.170%
2025-12-08	33.8000	34.1000	33.8000	33.8600	-4.485%	10	26	+162.847%
2025-12-04	32.7500	35.4500	32.7500	35.4500	+37.670%	6	24	+151.058%
2025-12-02	25.6000	25.8000	25.4500	25.7500	+1.578%	10	19	+245.631%
2025-11-25	25.2000	25.3500	25.1000	25.3500	+6.289%	8	19	+251.085%
2025-11-18	23.1700	23.8500	23.1700	23.8500	-20.764%	2	20	+273.166%
2025-11-12	30.1000	30.1000	30.1000	30.1000	+0.333%	1	18	+195.681%
2025-11-10	30.0000	30.0000	30.0000	30.0000	+19.474%	1	17	+196.667%
2025-11-05	25.1100	25.1100	25.1100	25.1100	-24.367%	1	17	+254.440%
2025-10-29	30.5500	36.6500	30.5500	33.2000	+115.584%	10	17	+168.072%
2025-10-23	15.4000	15.4000	15.4000	15.4000	-0.645%	1	9	+477.922%
2025-10-22	16.4000	16.4000	15.5000	15.5000	0.000%	8	0	+474.194%