Dark

CAT20270115C820
CAT Jan 15 2027 820.00 Call (CAT270115C00820000)
option OPRA

EOD

Sep 22, 2026

65.81-12.603%(-9.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	71.0000	71.0000	65.8100	65.8100	-12.603%	3	531	0.000%
2026-09-21	71.3000	75.3000	71.3000	75.3000	+14.177%	4	531	-12.603%
2026-09-17	67.3300	67.3300	65.9500	65.9500	+10.340%	5	531	-0.212%
2026-09-16	59.4200	59.7700	57.2500	59.7700	+1.962%	4	531	+10.105%
2026-09-15	57.6500	58.8000	57.6500	58.6200	-2.544%	9	532	+12.265%
2026-09-14	62.9600	62.9600	60.1500	60.1500	-22.885%	4	532	+9.410%
2026-09-11	81.0000	81.0000	78.0000	78.0000	+5.834%	28	531	-15.628%
2026-09-10	75.4000	75.4000	73.7000	73.7000	-11.151%	2	532	-10.706%
2026-09-09	82.8700	83.9500	82.8700	82.9500	+1.992%	5	532	-20.663%
2026-09-04	81.3300	81.3300	81.3300	81.3300	+20.400%	2	530	-19.083%
2026-09-02	65.4600	67.6500	63.8500	67.5500	+9.695%	4	530	-2.576%
2026-09-01	63.2000	63.2000	61.3400	61.5800	-19.713%	14	530	+6.869%
2026-08-28	84.8500	84.8500	76.7000	76.7000	-10.292%	8	530	-14.198%
2026-08-27	91.6000	91.6000	85.5000	85.5000	-2.620%	5	530	-23.029%
2026-08-26	87.8000	87.8000	87.8000	87.8000	+3.623%	2	530	-25.046%
2026-08-24	81.2000	84.9000	81.2000	84.7300	-12.649%	7	530	-22.330%
2026-08-21	96.0500	97.0000	89.5000	97.0000	+14.481%	21	525	-32.155%
2026-08-20	84.7300	84.7300	84.7300	84.7300	-4.508%	1	521	-22.330%
2026-08-19	99.1500	99.1500	88.6500	88.7300	-19.709%	15	521	-25.831%
2026-08-18	109.5000	110.5100	109.5000	110.5100	-12.730%	4	520	-40.449%
2026-08-14	126.6300	126.6300	126.6300	126.6300	-2.772%	1	520	-48.030%
2026-08-12	130.2400	130.2400	130.2400	130.2400	+2.310%	2	520	-49.470%
2026-08-11	126.6500	127.3000	126.6500	127.3000	+10.696%	2	522	-48.303%
2026-08-07	115.0000	115.0000	115.0000	115.0000	-23.486%	10	522	-42.774%
2026-08-04	145.0000	150.3000	145.0000	150.3000	+29.513%	4	522	-56.214%
2026-08-03	115.5000	116.0500	111.5000	116.0500	+5.213%	92	520	-43.292%
2026-07-31	110.3000	110.3000	110.3000	110.3000	-1.386%	14	519	-40.335%
2026-07-30	111.8500	111.8500	111.8500	111.8500	+2.549%	10	526	-41.162%
2026-07-29	109.0700	109.0700	109.0700	109.0700	-13.022%	1	527	-39.663%
2026-07-28	125.4000	125.4000	125.4000	125.4000	-24.138%	1	527	-47.520%
2026-07-24	165.0500	165.3000	165.0500	165.3000	+28.140%	2	528	-60.188%
2026-07-17	128.8500	129.0000	128.8500	129.0000	-38.863%	3	527	-48.984%
2026-07-10	204.3000	211.0000	204.3000	211.0000	-11.158%	6	528	-68.810%
2026-06-18	240.0000	240.0000	235.1600	237.5000	+13.947%	12	530	-72.291%
2026-06-16	208.4300	208.4300	208.4300	208.4300	+7.438%	4	530	-68.426%
2026-06-15	194.0000	194.0000	194.0000	194.0000	+33.480%	10	534	-66.077%
2026-06-10	145.3400	145.3400	145.3400	145.3400	-20.143%	1	524	-54.720%
2026-06-08	182.0000	182.0000	182.0000	182.0000	-1.823%	7	525	-63.841%
2026-06-05	188.0000	188.0800	185.3800	185.3800	+8.018%	4	525	-64.500%
2026-06-02	171.6200	171.6200	171.6200	171.6200	+16.384%	1	525	-61.654%
2026-05-29	147.4600	147.4600	147.4600	147.4600	+0.518%	2	525	-55.371%
2026-05-21	146.7000	146.7000	146.7000	146.7000	+4.674%	1	525	-55.140%
2026-05-19	140.1500	140.1500	140.1500	140.1500	-3.544%	1	525	-53.043%
2026-05-18	145.3100	145.3100	145.3000	145.3000	-19.053%	5	526	-54.708%
2026-05-14	179.5000	179.5000	179.5000	179.5000	+2.718%	1	526	-63.337%
2026-05-13	174.0000	174.7500	173.9000	174.7500	-1.975%	23	529	-62.340%
2026-05-12	181.0800	181.0800	178.2700	178.2700	-6.831%	11	529	-63.084%
2026-05-11	174.0000	191.3400	174.0000	191.3400	+9.475%	17	529	-65.606%
2026-05-07	177.1500	177.1500	174.7800	174.7800	+10.480%	8	534	-62.347%
2026-05-04	157.9500	158.2000	157.9500	158.2000	-4.526%	2	540	-58.401%
2026-05-01	165.7000	165.7000	165.7000	165.7000	-0.445%	2	542	-60.284%
2026-04-30	162.7400	166.4400	162.7400	166.4400	+45.236%	2	542	-60.460%
2026-04-29	114.6400	114.6400	112.5000	114.6000	-1.164%	3	542	-42.574%
2026-04-28	114.2000	115.9500	111.8000	115.9500	-10.290%	5	542	-43.243%
2026-04-24	132.8300	133.3700	128.3900	129.2500	-3.581%	20	541	-49.083%
2026-04-23	131.9300	134.0500	131.0000	134.0500	+16.575%	8	526	-50.906%
2026-04-22	115.0000	116.0000	114.7500	114.9900	-3.248%	8	528	-42.769%
2026-04-21	117.5700	119.0000	117.5700	118.8500	+16.978%	6	528	-44.628%
2026-04-20	99.3500	101.6000	99.3500	101.6000	+3.378%	9	528	-35.226%
2026-04-17	95.1500	98.2800	95.1500	98.2800	+15.624%	4	519	-33.038%
2026-04-16	84.9000	85.0500	84.3200	85.0000	-14.141%	8	515	-22.576%
2026-04-14	100.5000	100.5000	99.0000	99.0000	-4.209%	21	513	-33.525%
2026-04-09	93.1600	103.3500	93.1600	103.3500	+14.642%	3	512	-36.323%
2026-04-08	88.0500	90.7500	83.0600	90.1500	+34.653%	515	512	-26.999%
2026-04-07	66.9500	66.9500	66.9500	66.9500	-0.594%	1	40	-1.703%
2026-04-02	67.3500	67.3500	67.3500	67.3500	-10.020%	2	37	-2.287%
2026-04-01	75.3700	75.3700	74.8500	74.8500	+32.337%	4	37	-12.077%
2026-03-31	56.5600	56.5600	56.5600	56.5600	+17.686%	1	37	+16.354%
2026-03-30	50.0000	50.0000	48.0600	48.0600	-23.471%	2	36	+36.933%
2026-03-27	61.3500	62.8000	61.3500	62.8000	+2.031%	3	36	+4.793%
2026-03-26	61.5500	61.5500	61.5500	61.5500	-8.815%	1	37	+6.921%
2026-03-24	67.5000	67.5000	67.5000	67.5000	+8.818%	1	36	-2.504%
2026-03-23	62.0300	62.0300	62.0300	62.0300	+3.126%	1	36	+6.094%
2026-03-16	62.4000	62.4000	60.1500	60.1500	+4.391%	2	36	+9.410%
2026-03-06	61.5000	61.5000	57.6200	57.6200	-31.315%	4	39	+14.214%
2026-03-04	83.8900	83.8900	83.8900	83.8900	+11.408%	1	35	-21.552%
2026-03-03	76.1000	76.1000	73.3000	75.3000	-16.704%	3	35	-12.603%
2026-03-02	90.4000	90.4000	90.4000	90.4000	+6.780%	1	35	-27.201%
2026-02-26	84.6600	84.6600	84.6600	84.6600	-16.303%	1	35	-22.266%
2026-02-25	101.1500	101.1500	101.1500	101.1500	+6.721%	2	34	-34.938%
2026-02-23	94.7800	94.7800	94.7800	94.7800	-7.487%	1	34	-30.566%
2026-02-18	102.4500	102.4500	102.4500	102.4500	-4.875%	1	34	-35.764%
2026-02-13	107.7000	107.7000	107.7000	107.7000	+6.108%	1	33	-38.895%
2026-02-12	101.5000	101.5000	101.5000	101.5000	-2.036%	1	33	-35.163%
2026-02-11	96.5000	103.6100	94.1500	103.6100	+28.072%	6	33	-36.483%
2026-02-09	79.9300	80.9000	77.8000	80.9000	+11.972%	10	30	-18.653%
2026-02-06	70.2000	72.2500	70.2000	72.2500	+37.097%	3	25	-8.913%
2026-02-04	52.7000	52.7000	52.7000	52.7000	+1.974%	2	23	+24.877%
2026-02-02	51.6800	51.6800	51.6800	51.6800	+44.559%	1	21	+27.341%
2026-01-27	35.4000	35.7500	35.4000	35.7500	-10.737%	2	21	+84.084%
2026-01-15	40.5000	40.5000	40.0500	40.0500	+41.419%	8	21	+64.320%
2026-01-08	26.5000	28.3200	26.3500	28.3200	+6.667%	6	16	+132.380%
2026-01-07	26.5500	26.5500	26.5500	26.5500	+7.403%	1	12	+147.872%
2025-12-16	25.3700	25.3700	24.7000	24.7200	-17.600%	200	11	+166.222%
2025-12-10	30.0000	30.0000	30.0000	30.0000	+60.428%	1	1	+119.367%
2025-11-20	18.7000	18.7000	18.7000	18.7000	0.000%	1	1	+251.925%