Dark

CAT20270115C810
CAT Jan 15 2027 810.00 Call (CAT270115C00810000)
option OPRA

EOD

Sep 22, 2026

71.65-9.384%(-7.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	71.0000	73.7000	71.0000	71.6500	-9.384%	11	320	0.000%
2026-09-21	79.0700	79.0700	79.0700	79.0700	+10.402%	1	313	-9.384%
2026-09-18	71.8700	71.8700	71.6200	71.6200	+3.647%	2	312	+0.042%
2026-09-17	77.0500	77.0500	69.1000	69.1000	+6.193%	6	313	+3.690%
2026-09-16	65.0700	65.0700	65.0700	65.0700	-17.996%	1	307	+10.112%
2026-09-10	79.3500	79.3500	79.3500	79.3500	-11.142%	1	308	-9.704%
2026-09-09	85.7000	89.3000	85.7000	89.3000	-0.745%	2	308	-19.765%
2026-09-08	89.6000	89.9700	89.6000	89.9700	+11.903%	3	308	-20.362%
2026-09-04	78.2000	80.4000	78.2000	80.4000	+18.409%	2	311	-10.883%
2026-09-03	67.9000	67.9000	67.9000	67.9000	-0.948%	1	311	+5.523%
2026-09-02	65.2000	68.5500	65.2000	68.5500	-8.171%	6	310	+4.522%
2026-08-31	72.0000	74.6500	72.0000	74.6500	-7.485%	6	316	-4.019%
2026-08-28	91.0000	91.0000	80.3500	80.6900	-11.330%	14	317	-11.203%
2026-08-27	91.0000	91.0000	91.0000	91.0000	+2.477%	1	309	-21.264%
2026-08-24	95.0000	95.0000	88.8000	88.8000	-5.027%	2	308	-19.313%
2026-08-20	93.5000	93.5000	93.5000	93.5000	+1.190%	1	306	-23.369%
2026-08-19	96.8500	96.8500	92.0000	92.4000	-15.916%	9	306	-22.457%
2026-08-18	116.4500	116.5800	109.8900	109.8900	-29.715%	8	300	-34.798%
2026-08-05	161.1800	161.1800	156.3500	156.3500	+3.818%	2	300	-54.173%
2026-08-04	151.7500	151.7500	149.8600	150.6000	+30.957%	3	301	-52.424%
2026-07-31	115.1000	115.1000	115.0000	115.0000	+1.304%	14	301	-37.696%
2026-07-30	116.6600	119.2300	113.5200	113.5200	+15.624%	7	301	-36.883%
2026-07-29	98.1800	98.1800	98.1800	98.1800	-25.053%	1	297	-27.022%
2026-07-28	125.0800	131.3000	125.0800	131.0000	-35.784%	7	296	-45.305%
2026-07-08	204.0000	204.0000	204.0000	204.0000	-20.000%	6	294	-64.877%
2026-06-26	255.0000	255.0000	255.0000	255.0000	+35.099%	1	290	-71.902%
2026-06-05	194.5700	194.5700	188.7500	188.7500	+28.114%	2	291	-62.040%
2026-06-01	147.3300	147.3300	147.3300	147.3300	-20.362%	1	292	-51.368%
2026-05-12	185.0000	185.0000	185.0000	185.0000	+10.086%	1	292	-61.270%
2026-04-30	168.6400	168.6400	168.0500	168.0500	+36.426%	2	291	-57.364%
2026-04-29	123.1800	123.1800	123.1800	123.1800	+2.479%	1	291	-41.833%
2026-04-28	120.2000	120.2000	120.2000	120.2000	-11.357%	1	290	-40.391%
2026-04-24	135.6000	135.6000	135.6000	135.6000	-2.726%	1	291	-47.161%
2026-04-23	131.4200	139.4000	131.4200	139.4000	+18.386%	11	292	-48.601%
2026-04-22	116.7500	118.4000	116.7500	117.7500	+0.744%	13	300	-39.151%
2026-04-21	116.8800	116.8800	116.8800	116.8800	+8.827%	1	295	-38.698%
2026-04-20	107.4000	107.4000	107.4000	107.4000	+1.869%	2	295	-33.287%
2026-04-17	97.4500	105.4300	97.4500	105.4300	+18.129%	2	295	-32.040%
2026-04-16	89.1500	89.2500	89.1500	89.2500	-9.894%	5	295	-19.720%
2026-04-09	99.0500	99.0500	99.0500	99.0500	+4.926%	1	291	-27.663%
2026-04-08	92.5000	94.4000	92.5000	94.4000	+31.293%	2	291	-24.100%
2026-04-07	71.9000	71.9000	71.9000	71.9000	+1.054%	1	291	-0.348%
2026-04-02	71.1500	71.1500	71.1500	71.1500	-10.051%	2	288	+0.703%
2026-04-01	77.2500	79.1000	77.2500	79.1000	+11.723%	3	288	-9.418%
2026-03-24	70.8000	70.8000	70.8000	70.8000	+31.599%	1	287	+1.201%
2026-03-20	54.2400	54.2400	53.5500	53.8000	-14.833%	8	286	+33.178%
2026-03-16	65.5000	65.5000	63.1700	63.1700	-15.997%	3	285	+13.424%
2026-03-10	75.2000	75.2000	75.2000	75.2000	+18.893%	1	287	-4.721%
2026-03-09	63.2500	63.2500	63.2500	63.2500	+4.892%	1	287	+13.281%
2026-03-06	60.3000	60.3000	60.3000	60.3000	-17.170%	2	287	+18.823%
2026-03-05	74.5500	74.5500	72.8000	72.8000	-13.126%	2	287	-1.580%
2026-03-04	83.8000	83.8000	83.8000	83.8000	+5.848%	1	285	-14.499%
2026-03-03	79.4000	79.4000	79.1700	79.1700	-16.882%	2	284	-9.499%
2026-03-02	95.2500	95.2500	95.2500	95.2500	+7.810%	1	284	-24.777%
2026-02-27	87.1000	88.3500	87.1000	88.3500	-2.752%	2	284	-18.902%
2026-02-26	87.0400	90.8500	87.0400	90.8500	-13.112%	3	283	-21.134%
2026-02-25	104.2500	104.5600	104.2500	104.5600	+2.913%	2	282	-31.475%
2026-02-20	101.6000	101.6000	101.6000	101.6000	-1.836%	2	282	-29.478%
2026-02-12	109.7300	109.7300	103.5000	103.5000	-4.060%	9	282	-30.773%
2026-02-11	102.5200	107.8800	102.5200	107.8800	+22.940%	6	282	-33.584%
2026-02-10	86.6500	87.7500	86.6500	87.7500	+3.175%	3	281	-18.348%
2026-02-09	81.5000	85.0500	81.5000	85.0500	+11.031%	12	280	-15.755%
2026-02-06	76.6000	76.6000	76.6000	76.6000	+25.574%	1	280	-6.462%
2026-02-04	66.7400	66.7400	61.0000	61.0000	-4.910%	3	279	+17.459%
2026-02-03	62.4000	64.1500	62.4000	64.1500	+71.524%	19	279	+11.691%
2026-01-27	37.3000	37.4000	37.3000	37.4000	-8.602%	2	277	+91.578%
2026-01-22	40.9200	40.9200	40.9200	40.9200	+0.417%	1	277	+75.098%
2026-01-16	40.8000	40.8000	40.5500	40.7500	-4.678%	14	277	+75.828%
2026-01-15	42.9500	42.9500	42.7500	42.7500	+30.335%	2	277	+67.602%
2026-01-09	32.6000	32.8000	32.6000	32.8000	+18.156%	2	276	+118.445%
2026-01-08	28.0000	28.3000	27.7600	27.7600	-11.564%	48	276	+158.105%
2026-01-05	31.3900	31.3900	31.3900	31.3900	+36.478%	1	262	+128.257%
2026-01-02	23.2000	23.2000	23.0000	23.0000	+8.337%	2	262	+211.522%
2025-12-31	21.4000	21.4600	21.2300	21.2300	-1.485%	28	261	+237.494%
2025-12-29	22.0000	22.2500	21.5000	21.5500	+5.225%	96	261	+232.483%
2025-12-17	21.8400	21.8400	20.4800	20.4800	-24.344%	2	241	+249.854%
2025-12-16	28.5000	28.7000	26.7500	27.0700	-7.295%	266	241	+164.684%
2025-12-04	29.2000	29.2000	29.2000	29.2000	+37.412%	187	193	+145.377%
2025-12-02	21.3000	21.3000	21.2500	21.2500	0.000%	6	6	+237.176%