Dark

CAT20270115C830
CAT Jan 15 2027 830.00 Call (CAT270115C00830000)
option OPRA

EOD

Sep 22, 2026

65.50-5.715%(-3.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	65.5000	65.5000	65.5000	65.5000	-5.715%	1	197	0.000%
2026-09-21	69.4700	69.4700	69.4700	69.4700	+12.411%	1	196	-5.715%
2026-09-17	63.2000	64.6200	61.8000	61.8000	+14.657%	6	197	+5.987%
2026-09-15	53.9000	53.9000	53.9000	53.9000	-28.524%	1	196	+21.521%
2026-09-11	75.4100	75.4100	75.4100	75.4100	+10.897%	1	196	-13.141%
2026-09-10	71.1000	71.1000	68.0000	68.0000	-11.134%	9	196	-3.676%
2026-09-09	77.3000	77.3000	76.5200	76.5200	-6.053%	2	195	-14.401%
2026-09-08	81.1500	81.4500	81.1500	81.4500	+15.663%	2	195	-19.583%
2026-09-04	70.4400	70.4400	69.5100	70.4200	+19.154%	7	188	-6.987%
2026-09-01	58.9000	59.1000	58.9000	59.1000	-7.468%	2	188	+10.829%
2026-08-31	64.9500	64.9500	63.8700	63.8700	-8.430%	2	189	+2.552%
2026-08-28	69.7500	69.7500	69.7500	69.7500	-11.406%	1	189	-6.093%
2026-08-27	78.7300	78.7300	78.7300	78.7300	-13.197%	1	190	-16.804%
2026-08-24	90.7000	90.7000	90.7000	90.7000	-3.715%	1	190	-27.784%
2026-08-21	85.8000	94.2000	85.1500	94.2000	+16.010%	4	190	-30.467%
2026-08-19	81.2000	81.2000	81.2000	81.2000	-21.968%	1	188	-19.335%
2026-08-18	103.8900	104.0600	103.8900	104.0600	-7.814%	6	187	-37.056%
2026-08-11	113.3500	113.7100	112.8500	112.8800	+5.357%	12	190	-41.974%
2026-08-10	107.1400	107.1400	107.1400	107.1400	-21.664%	1	194	-38.865%
2026-08-04	166.4900	167.4700	136.7700	136.7700	+22.995%	14	195	-52.109%
2026-08-03	113.1900	113.1900	110.0000	111.2000	+4.757%	75	200	-41.097%
2026-07-31	105.6500	106.1500	105.6500	106.1500	+13.895%	14	174	-38.295%
2026-07-29	93.2000	93.2000	93.2000	93.2000	-21.641%	3	167	-29.721%
2026-07-28	117.5000	121.5000	117.5000	118.9400	-16.533%	12	167	-44.930%
2026-07-27	124.5300	142.5000	124.5300	142.5000	-9.553%	20	163	-54.035%
2026-07-16	157.5500	157.5500	157.5500	157.5500	-4.283%	1	159	-58.426%
2026-07-15	168.8100	169.3500	164.6000	164.6000	-10.679%	12	158	-60.207%
2026-07-14	184.2800	184.2800	184.2800	184.2800	-13.280%	1	156	-64.456%
2026-07-09	212.5000	212.5000	212.5000	212.5000	-3.628%	1	155	-69.176%
2026-07-02	225.5000	225.5000	220.5000	220.5000	-24.274%	2	154	-70.295%
2026-06-30	291.1800	291.1800	291.1800	291.1800	+4.741%	6	154	-77.505%
2026-06-25	278.0000	278.0000	278.0000	278.0000	+46.539%	1	152	-76.439%
2026-06-15	189.7100	189.7100	189.7100	189.7100	+35.025%	2	152	-65.474%
2026-06-10	140.5000	140.5000	140.5000	140.5000	-17.908%	2	154	-53.381%
2026-06-09	171.1500	171.1500	171.1500	171.1500	-0.058%	1	152	-61.729%
2026-06-05	178.6500	178.6500	171.2500	171.2500	-7.076%	5	152	-61.752%
2026-06-03	184.2900	184.2900	184.2900	184.2900	+11.018%	1	155	-64.458%
2026-06-02	166.0000	166.0000	166.0000	166.0000	+21.452%	1	156	-60.542%
2026-06-01	136.6800	136.6800	136.6800	136.6800	-2.580%	1	155	-52.078%
2026-05-21	140.3000	140.3000	140.3000	140.3000	+4.057%	2	155	-53.314%
2026-05-19	135.6000	135.6000	134.8300	134.8300	-19.480%	2	153	-51.420%
2026-05-13	168.0500	168.7000	167.0000	167.4500	-3.208%	6	153	-60.884%
2026-05-07	173.0000	173.0000	173.0000	173.0000	-6.106%	1	155	-62.139%
2026-05-06	186.1000	186.1000	184.2000	184.2500	+15.336%	11	155	-64.450%
2026-05-01	159.7500	159.7500	159.7500	159.7500	+1.525%	2	152	-58.998%
2026-04-30	143.0500	161.0900	143.0500	157.3500	+33.710%	13	152	-58.373%
2026-04-27	117.6800	117.6800	117.6800	117.6800	-6.603%	1	156	-44.341%
2026-04-24	125.0000	126.0000	124.9600	126.0000	-1.215%	7	155	-48.016%
2026-04-23	122.5800	129.6000	122.5800	127.5500	+15.797%	19	151	-48.648%
2026-04-22	111.3500	111.7000	110.1500	110.1500	+13.557%	6	152	-40.536%
2026-04-20	95.2500	98.7500	95.2500	97.0000	+2.591%	37	153	-32.474%
2026-04-17	93.6000	94.9500	93.6000	94.5500	+16.155%	7	131	-30.724%
2026-04-16	81.0000	81.4000	80.8000	81.4000	+1.181%	27	130	-19.533%
2026-04-15	84.9500	84.9500	79.2500	80.4500	-15.048%	11	123	-18.583%
2026-04-14	92.0000	94.7000	92.0000	94.7000	+1.283%	2	113	-30.834%
2026-04-09	93.5000	93.5000	93.5000	93.5000	+8.381%	1	113	-29.947%
2026-04-08	83.9500	86.2700	83.9500	86.2700	+35.219%	12	113	-24.076%
2026-04-07	63.8000	63.8000	63.8000	63.8000	-1.085%	1	101	+2.665%
2026-04-02	63.9500	64.5000	63.8000	64.5000	+41.977%	6	94	+1.550%
2026-03-30	45.4300	45.4300	45.4300	45.4300	-30.852%	1	94	+44.178%
2026-03-25	65.7000	65.7000	65.7000	65.7000	+20.000%	3	94	-0.304%
2026-03-23	54.7500	54.7500	54.7500	54.7500	+16.366%	3	91	+19.635%
2026-03-19	47.0500	47.0500	47.0500	47.0500	-17.960%	2	94	+39.214%
2026-03-17	57.4000	57.4000	57.3500	57.3500	+1.558%	4	94	+14.211%
2026-03-16	60.8500	60.8500	56.4700	56.4700	-7.729%	3	94	+15.991%
2026-03-11	61.2000	61.2000	61.2000	61.2000	+2.944%	1	95	+7.026%
2026-03-06	54.2000	59.4500	54.2000	59.4500	-1.410%	5	96	+10.177%
2026-03-05	66.4000	66.4000	60.3000	60.3000	-25.464%	2	95	+8.624%
2026-03-04	80.9000	80.9000	80.9000	80.9000	+11.509%	50	93	-19.036%
2026-03-03	72.5500	72.5500	72.5500	72.5500	-9.028%	1	43	-9.717%
2026-02-27	79.7500	79.7500	79.7500	79.7500	-13.409%	1	42	-17.868%
2026-02-23	95.2200	95.2200	92.1000	92.1000	-5.828%	4	42	-28.882%
2026-02-12	105.9700	105.9700	97.4500	97.8000	+24.697%	32	41	-33.027%
2026-02-10	78.4300	78.4300	78.4300	78.4300	+0.940%	1	11	-16.486%
2026-02-09	75.4400	77.7500	74.7500	77.7000	+130.701%	15	11	-15.701%
2026-01-28	33.3000	33.6800	33.3000	33.6800	+2.840%	4	5	+94.477%
2026-01-21	32.7500	32.7500	32.7500	32.7500	-4.658%	1	4	+100.000%
2026-01-20	34.3500	34.3500	34.3500	34.3500	+0.175%	1	3	+90.684%
2026-01-14	34.2900	34.2900	34.2900	34.2900	-4.750%	1	3	+91.018%
2026-01-13	36.0000	36.0000	36.0000	36.0000	+11.283%	1	3	+81.944%
2026-01-12	32.3500	32.3500	32.3500	32.3500	+20.484%	1	3	+102.473%
2026-01-08	24.9000	26.8500	24.8500	26.8500	-10.171%	3	3	+143.948%
2025-12-10	29.8900	29.8900	29.8900	29.8900	+47.241%	1	1	+119.137%
2025-11-26	20.1000	20.3000	20.1000	20.3000	0.000%	21	0	+222.660%