Dark

CAT20270115C800
CAT Jan 15 2027 800.00 Call (CAT270115C00800000)
option OPRA

EOD

Sep 22, 2026

74.85-11.993%(-10.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	77.0000	78.2000	74.8500	74.8500	-11.993%	12	1,011	0.000%
2026-09-21	85.1300	85.1300	84.7000	85.0500	+8.344%	9	1,004	-11.993%
2026-09-18	79.1000	79.1000	76.3000	78.5000	+0.978%	6	1,001	-4.650%
2026-09-17	85.0000	85.0000	77.3000	77.7400	+16.117%	7	1,003	-3.718%
2026-09-16	73.0000	78.0000	64.0000	66.9500	+0.889%	13	1,008	+11.800%
2026-09-15	66.0000	67.0000	65.3500	66.3600	-3.124%	7	1,004	+12.794%
2026-09-14	71.4500	73.9000	68.5000	68.5000	-24.725%	13	1,006	+9.270%
2026-09-11	91.0000	91.0000	91.0000	91.0000	+10.571%	2	998	-17.747%
2026-09-10	83.0000	84.3500	80.9000	82.3000	-9.301%	104	998	-9.052%
2026-09-09	92.0000	92.0000	90.7400	90.7400	-6.713%	2	1,057	-17.512%
2026-09-08	95.4000	98.0000	94.0000	97.2700	+10.283%	65	1,057	-23.049%
2026-09-04	93.0000	93.0000	87.0000	88.2000	+14.175%	126	1,137	-15.136%
2026-09-03	72.3500	83.3000	72.3500	77.2500	+0.325%	9	1,137	-3.107%
2026-09-02	67.8000	77.0000	67.8000	77.0000	+12.212%	23	1,131	-2.792%
2026-09-01	72.3600	72.3600	68.0000	68.6200	-12.553%	12	1,132	+9.079%
2026-08-31	80.0000	80.3000	77.8200	78.4700	-6.971%	12	1,126	-4.613%
2026-08-28	95.0000	95.0000	82.2500	84.3500	-7.287%	121	1,123	-11.263%
2026-08-27	91.0000	91.0000	90.9800	90.9800	-8.397%	3	1,059	-17.729%
2026-08-26	100.0000	100.0000	99.3200	99.3200	+6.796%	2	1,056	-24.638%
2026-08-25	94.6000	94.6000	93.0000	93.0000	+2.198%	2	1,057	-19.516%
2026-08-24	91.0000	91.0000	91.0000	91.0000	-16.052%	2	1,058	-17.747%
2026-08-21	108.4000	108.4000	108.4000	108.4000	+11.753%	3	1,056	-30.950%
2026-08-20	100.5000	100.5000	91.0000	97.0000	+2.105%	14	1,056	-22.835%
2026-08-19	95.0000	95.0000	95.0000	95.0000	-21.798%	2	1,056	-21.211%
2026-08-18	122.0400	122.1400	121.1600	121.4800	-14.631%	14	1,054	-38.385%
2026-08-17	142.0000	142.3000	142.0000	142.3000	+2.818%	2	1,054	-47.400%
2026-08-14	138.4000	138.4000	138.4000	138.4000	+7.287%	5	1,055	-45.918%
2026-08-13	129.0000	129.0000	129.0000	129.0000	-3.789%	6	1,060	-41.977%
2026-08-12	134.0800	134.0800	134.0800	134.0800	+7.238%	1	1,066	-44.175%
2026-08-11	125.0300	125.0300	125.0300	125.0300	+0.961%	1	1,066	-40.134%
2026-08-10	123.0000	123.8400	123.0000	123.8400	-17.236%	10	1,066	-39.559%
2026-08-06	149.6300	149.6300	149.6300	149.6300	-7.022%	1	1,062	-49.977%
2026-08-04	158.0000	165.0000	157.0000	160.9300	+32.355%	13	1,063	-53.489%
2026-07-31	126.4500	126.4500	116.8600	121.5900	+1.283%	20	1,060	-38.441%
2026-07-30	120.0500	120.0500	120.0500	120.0500	+20.050%	5	1,068	-37.651%
2026-07-29	118.6500	118.6500	100.0000	100.0000	-27.536%	2	1,068	-25.150%
2026-07-28	135.0000	138.0000	135.0000	138.0000	-2.051%	7	1,068	-45.761%
2026-07-27	140.8900	140.8900	140.8900	140.8900	-19.150%	2	1,068	-46.873%
2026-07-17	140.6600	174.2600	140.6600	174.2600	-4.776%	2	1,068	-57.047%
2026-07-15	186.0400	186.0400	182.5500	183.0000	-12.019%	5	1,069	-59.098%
2026-07-13	209.0000	209.0500	203.0000	208.0000	-7.060%	268	1,070	-64.014%
2026-07-10	222.8000	223.8000	222.3000	223.8000	-1.670%	18	1,202	-66.555%
2026-07-09	228.0500	228.2000	227.6000	227.6000	+6.784%	4	1,211	-67.113%
2026-07-08	213.1400	213.1400	213.1400	213.1400	+7.052%	3	1,210	-64.882%
2026-07-07	210.0000	210.0000	199.1000	199.1000	-16.027%	3	1,211	-62.406%
2026-07-06	250.0000	250.0000	237.0000	237.1000	+2.198%	5	1,212	-68.431%
2026-07-02	232.4000	232.4000	228.0500	232.0000	-19.144%	3	1,211	-67.737%
2026-07-01	287.4500	287.4500	286.9300	286.9300	-10.005%	4	1,211	-73.913%
2026-06-30	311.0000	320.6000	311.0000	318.8300	+14.605%	11	1,211	-76.524%
2026-06-29	277.6000	278.2000	277.6000	278.2000	+2.657%	2	1,214	-73.095%
2026-06-26	271.0000	271.0000	271.0000	271.0000	-11.246%	1	1,215	-72.380%
2026-06-25	286.6500	305.3400	286.6500	305.3400	+25.037%	6	1,214	-75.486%
2026-06-24	243.4100	244.2000	243.4000	244.2000	-2.903%	4	1,217	-69.349%
2026-06-23	243.6000	253.2000	243.6000	251.5000	-8.645%	26	1,216	-70.239%
2026-06-22	273.0000	278.4000	271.3000	275.3000	+10.208%	202	1,220	-72.811%
2026-06-18	248.8000	249.8000	248.8000	249.8000	+4.659%	3	1,215	-70.036%
2026-06-17	230.7000	238.6800	230.7000	238.6800	+6.278%	5	1,215	-68.640%
2026-06-16	217.6000	227.1000	217.6000	224.5800	+7.712%	13	1,213	-66.671%
2026-06-15	215.0000	215.0000	207.7500	208.5000	+8.396%	16	1,213	-64.101%
2026-06-12	192.2000	192.4000	192.0000	192.3500	+6.418%	6	1,219	-61.087%
2026-06-11	183.0000	185.0000	180.7500	180.7500	+16.560%	12	1,222	-58.589%
2026-06-10	156.7000	156.7000	155.0700	155.0700	-16.178%	3	1,228	-51.731%
2026-06-09	200.0000	200.0000	185.0000	185.0000	-4.145%	4	1,225	-59.541%
2026-06-08	195.0000	195.0000	193.0000	193.0000	+1.579%	2	1,225	-61.218%
2026-06-05	201.7000	203.7700	190.0000	190.0000	-11.611%	13	1,225	-60.605%
2026-06-04	190.0000	214.9600	190.0000	214.9600	+6.379%	5	1,223	-65.180%
2026-06-03	200.0000	202.7600	200.0000	202.0700	+8.059%	8	1,224	-62.958%
2026-06-02	186.5500	187.0000	186.5500	187.0000	+20.257%	2	1,224	-59.973%
2026-06-01	151.6900	155.5000	151.6900	155.5000	-2.813%	12	1,223	-51.865%
2026-05-29	163.9900	164.4500	158.6500	160.0000	-7.935%	10	1,224	-53.219%
2026-05-28	173.7900	173.7900	173.7900	173.7900	-7.853%	1	1,227	-56.931%
2026-05-26	186.1700	188.6000	185.9100	188.6000	+8.891%	38	1,228	-60.313%
2026-05-22	174.7000	176.2000	173.2000	173.2000	+6.447%	8	1,216	-56.784%
2026-05-20	163.3300	163.3300	162.7100	162.7100	+3.743%	3	1,216	-53.998%
2026-05-19	146.8300	157.1300	146.8300	156.8400	-8.569%	3	1,211	-52.276%
2026-05-15	175.0500	175.0500	171.5400	171.5400	-11.450%	3	1,211	-56.366%
2026-05-14	193.7200	193.7200	193.7200	193.7200	+3.927%	1	1,213	-61.362%
2026-05-13	185.0000	186.4000	185.0000	186.4000	+2.418%	9	1,211	-59.844%
2026-05-12	182.0000	182.0000	182.0000	182.0000	-11.198%	5	1,211	-58.874%
2026-05-11	195.0300	204.9500	195.0300	204.9500	+9.640%	7	1,211	-63.479%
2026-05-08	186.9000	188.0000	186.4000	186.9300	+4.781%	7	1,212	-59.958%
2026-05-07	178.4000	178.4000	178.4000	178.4000	-12.321%	3	1,212	-58.044%
2026-05-06	204.7700	204.7700	203.4700	203.4700	+7.508%	13	1,213	-63.213%
2026-05-05	180.4000	190.0000	180.2000	189.2600	+13.601%	9	1,214	-60.451%
2026-05-04	166.0000	166.6000	166.0000	166.6000	-5.902%	2	1,213	-55.072%
2026-05-01	186.4000	186.4000	175.7000	177.0500	-0.712%	4	1,211	-57.724%
2026-04-30	164.5500	181.0000	160.2500	178.3200	+42.656%	17	1,211	-58.025%
2026-04-29	129.7000	129.7000	122.5500	125.0000	-2.076%	82	1,211	-40.120%
2026-04-28	129.0000	129.0000	123.0200	127.6500	-7.861%	52	1,144	-41.363%
2026-04-27	138.2000	140.3900	137.3500	138.5400	-1.465%	223	1,132	-45.972%
2026-04-24	138.5300	143.8600	137.0000	140.6000	-1.671%	8	1,025	-46.764%
2026-04-23	137.7800	148.0000	137.0000	142.9900	+15.315%	121	1,025	-47.654%
2026-04-22	124.2400	125.1200	122.6500	124.0000	+3.333%	30	1,119	-39.637%
2026-04-21	118.1700	128.4600	118.1700	120.0000	+6.724%	17	1,117	-37.625%
2026-04-20	107.3400	112.6000	107.3400	112.4400	+2.404%	22	1,117	-33.431%
2026-04-17	105.0000	112.7500	103.7900	109.8000	+17.245%	36	1,117	-31.831%
2026-04-16	91.0000	94.4500	90.0000	93.6500	-2.600%	23	1,126	-20.075%
2026-04-15	91.0000	98.2500	91.0000	96.1500	-11.708%	6	1,135	-22.153%
2026-04-14	110.0000	110.0000	108.9000	108.9000	+2.833%	3	1,134	-31.267%
2026-04-13	108.2500	108.2500	105.9000	105.9000	-6.630%	4	1,133	-29.320%
2026-04-10	110.7500	113.4200	110.7500	113.4200	+2.522%	2	1,130	-34.006%
2026-04-09	111.0000	113.1400	110.6300	110.6300	+11.804%	10	1,131	-32.342%
2026-04-08	100.0000	100.0000	94.0000	98.9500	+30.112%	513	1,133	-24.356%
2026-04-07	74.0300	76.0500	74.0300	76.0500	+7.234%	6	639	-1.578%
2026-04-06	71.1500	71.1500	70.9200	70.9200	-11.901%	6	637	+5.541%
2026-04-02	80.5500	80.5500	80.5000	80.5000	-1.469%	2	639	-7.019%
2026-04-01	81.7000	81.7000	81.7000	81.7000	+23.321%	1	639	-8.384%
2026-03-31	61.3300	66.2500	61.3300	66.2500	+25.213%	10	638	+12.981%
2026-03-30	65.0000	65.0000	52.9100	52.9100	-22.703%	11	637	+41.467%
2026-03-26	71.6500	71.6500	68.4500	68.4500	-10.756%	6	634	+9.350%
2026-03-25	79.1000	79.1000	76.5000	76.7000	+1.859%	6	635	-2.412%
2026-03-24	69.2500	75.3000	69.2500	75.3000	+15.846%	7	630	-0.598%
2026-03-23	65.0000	65.0000	65.0000	65.0000	+18.440%	1	630	+15.154%
2026-03-20	60.5200	60.5600	54.8800	54.8800	-9.139%	24	631	+36.388%
2026-03-19	58.0000	60.6000	57.1000	60.4000	-11.618%	10	623	+23.924%
2026-03-18	68.3400	68.3400	68.3400	68.3400	+1.470%	3	620	+9.526%
2026-03-17	68.3000	68.3000	66.0500	67.3500	+0.522%	8	619	+11.136%
2026-03-16	68.6700	68.6700	64.9800	67.0000	-4.490%	194	617	+11.716%
2026-03-13	70.1500	70.1500	70.1500	70.1500	+3.086%	1	728	+6.700%
2026-03-12	68.0500	68.0500	68.0500	68.0500	-5.486%	100	728	+9.993%
2026-03-11	72.0000	72.0000	72.0000	72.0000	-7.336%	1	628	+3.958%
2026-03-10	77.7000	77.7000	77.7000	77.7000	+16.404%	1	629	-3.668%
2026-03-09	66.2400	66.7500	66.2400	66.7500	-2.909%	2	630	+12.135%
2026-03-06	68.0500	68.9300	68.0500	68.7500	-3.237%	8	630	+8.873%
2026-03-05	74.3500	74.3500	69.8900	71.0500	-18.744%	12	625	+5.348%
2026-03-04	92.8500	92.8500	87.4400	87.4400	+5.540%	3	626	-14.398%
2026-03-03	82.8300	83.0000	82.8300	82.8500	-6.753%	3	625	-9.656%
2026-02-27	91.2500	91.2500	88.8500	88.8500	-9.337%	6	627	-15.757%
2026-02-26	90.8200	98.0000	90.8200	98.0000	-8.676%	56	626	-23.622%
2026-02-25	107.3100	107.3100	107.3100	107.3100	+4.184%	1	625	-30.249%
2026-02-23	103.0000	103.0000	103.0000	103.0000	-2.370%	1	625	-27.330%
2026-02-20	105.5000	105.5000	105.5000	105.5000	+2.427%	2	624	-29.052%
2026-02-19	103.0000	103.0000	103.0000	103.0000	-2.830%	2	626	-27.330%
2026-02-18	106.0000	106.0000	106.0000	106.0000	+0.646%	1	626	-29.387%
2026-02-17	110.0000	111.5000	105.0000	105.3200	-9.207%	7	626	-28.931%
2026-02-13	101.0000	120.7800	101.0000	116.0000	+7.407%	7	627	-35.474%
2026-02-12	119.1300	119.1300	108.0000	108.0000	-4.170%	97	627	-30.694%
2026-02-11	101.0000	112.7000	101.0000	112.7000	+25.431%	20	599	-33.585%
2026-02-10	90.0100	90.8500	89.2100	89.8500	+1.525%	13	597	-16.694%
2026-02-09	81.5000	88.7500	81.5000	88.5000	+12.310%	52	593	-15.424%
2026-02-06	65.6000	79.5300	65.6000	78.8000	+33.288%	8	577	-5.013%
2026-02-05	58.5000	60.1000	58.5000	59.1200	-7.769%	4	576	+26.607%
2026-02-04	74.0800	74.0800	60.7500	64.1000	-9.078%	13	576	+16.771%
2026-02-03	68.0300	70.5000	68.0300	70.5000	+17.794%	3	572	+6.170%
2026-02-02	58.7000	59.8500	58.0500	59.8500	+17.353%	8	569	+25.063%
2026-01-30	50.0000	51.0000	50.0000	51.0000	-2.857%	2	570	+46.765%
2026-01-29	51.0000	52.5000	51.0000	52.5000	+25.000%	2	570	+42.571%
2026-01-28	41.6500	42.0000	41.5500	42.0000	+8.247%	3	569	+78.214%
2026-01-26	35.0000	38.8000	35.0000	38.8000	-10.558%	17	569	+92.912%
2026-01-22	42.2500	43.5000	42.1000	43.3800	+5.805%	37	559	+72.545%
2026-01-20	41.0000	41.0000	41.0000	41.0000	-2.265%	3	561	+82.561%
2026-01-16	43.1000	43.1500	41.8200	41.9500	-6.047%	14	562	+78.427%
2026-01-15	44.6500	44.6500	44.6500	44.6500	+19.641%	2	562	+67.637%
2026-01-12	37.6000	37.7000	37.3200	37.3200	+7.706%	17	560	+100.563%
2026-01-09	34.2500	34.6500	34.0500	34.6500	+7.409%	5	560	+116.017%
2026-01-08	31.1000	32.9500	29.7000	32.2600	+1.767%	250	560	+132.021%
2026-01-07	31.8000	31.8000	31.7000	31.7000	-11.551%	2	444	+136.120%
2026-01-06	36.1000	38.2200	35.8400	35.8400	+2.108%	336	443	+108.845%
2026-01-05	33.3800	35.4900	33.3800	35.1000	+51.817%	3	239	+113.248%
2025-12-30	23.1000	23.1600	22.9200	23.1200	+6.348%	56	239	+223.746%
2025-12-17	24.2800	24.2800	21.7400	21.7400	-27.340%	3	238	+244.296%
2025-12-16	30.0300	30.0300	29.7500	29.9200	-1.417%	92	239	+150.167%
2025-12-15	30.3500	30.3500	30.3500	30.3500	-5.628%	2	317	+146.623%
2025-12-12	35.0100	35.0100	32.1600	32.1600	+1.291%	91	315	+132.743%
2025-12-10	31.7500	31.7500	31.7500	31.7500	-0.812%	2	224	+135.748%
2025-12-05	32.0100	32.0100	32.0100	32.0100	+41.325%	1	222	+133.833%
2025-12-02	22.7000	22.7000	21.8000	22.6500	-0.220%	39	222	+230.464%
2025-12-01	22.4000	22.7000	22.4000	22.7000	-2.784%	2	187	+229.736%
2025-11-24	23.3500	23.3500	23.3500	23.3500	+1.921%	5	187	+220.557%
2025-11-17	22.9100	22.9100	22.9100	22.9100	-11.202%	3	183	+226.713%
2025-11-10	25.3000	25.8000	25.3000	25.8000	-1.714%	179	180	+190.116%
2025-11-06	26.2500	26.2500	26.2500	26.2500	0.000%	1	1	+185.143%