Dark

CAT20270115C840
CAT Jan 15 2027 840.00 Call (CAT270115C00840000)
option OPRA

EOD

Sep 22, 2026

58.95-11.140%(-7.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	58.9500	58.9500	58.9500	58.9500	-11.140%	1	325	0.000%
2026-09-21	62.9000	66.6300	62.9000	66.3400	+12.727%	5	325	-11.140%
2026-09-17	60.0000	60.0000	58.8500	58.8500	+22.349%	7	323	+0.170%
2026-09-16	54.2500	54.2500	47.6000	48.1000	-5.871%	47	324	+22.557%
2026-09-15	51.5800	51.5800	51.1000	51.1000	-28.129%	2	340	+15.362%
2026-09-11	71.5000	71.5000	71.1000	71.1000	+11.442%	2	339	-17.089%
2026-09-10	63.8000	63.8000	63.8000	63.8000	-16.569%	1	338	-7.602%
2026-09-08	76.1000	76.4700	76.1000	76.4700	+11.472%	3	337	-22.911%
2026-09-04	68.6000	68.6000	68.6000	68.6000	+12.459%	1	339	-14.067%
2026-08-31	63.5000	63.5000	61.0000	61.0000	-9.253%	3	339	-3.361%
2026-08-28	71.6000	71.6000	66.5500	67.2200	-9.125%	9	340	-12.303%
2026-08-25	73.9200	73.9700	73.9200	73.9700	-1.675%	2	342	-20.306%
2026-08-24	75.7300	76.5800	75.2300	75.2300	-13.079%	5	341	-21.640%
2026-08-21	86.5500	86.5500	86.5500	86.5500	+16.628%	10	341	-31.889%
2026-08-20	75.2500	75.2500	74.2100	74.2100	-4.981%	3	351	-20.563%
2026-08-19	91.5000	91.5000	78.1000	78.1000	-16.265%	21	350	-24.520%
2026-08-18	100.1900	100.6100	92.2000	93.2700	-18.882%	13	334	-36.796%
2026-08-12	115.5500	115.5500	114.9800	114.9800	+8.595%	2	330	-48.730%
2026-08-11	113.0000	113.0000	105.8800	105.8800	-1.963%	4	331	-44.324%
2026-08-07	107.5000	110.0000	106.5000	108.0000	-11.475%	5	331	-45.417%
2026-08-06	122.0000	122.0000	122.0000	122.0000	-12.857%	2	329	-51.680%
2026-08-04	161.0700	162.0000	140.0000	140.0000	+35.266%	4	331	-57.893%
2026-08-03	103.5000	103.5000	103.5000	103.5000	+21.053%	4	332	-43.043%
2026-07-29	85.5000	85.5000	85.5000	85.5000	-27.066%	1	328	-31.053%
2026-07-28	112.5000	117.2300	112.5000	117.2300	-14.493%	2	329	-49.714%
2026-07-27	136.8000	137.1000	136.8000	137.1000	-11.861%	10	330	-57.002%
2026-07-24	155.2500	155.5500	155.2500	155.5500	-6.012%	2	330	-62.102%
2026-07-23	165.5000	165.5000	165.5000	165.5000	+7.050%	2	330	-64.381%
2026-07-22	154.6000	154.6000	154.6000	154.6000	-14.467%	2	330	-61.869%
2026-07-14	197.4500	197.4500	180.6500	180.7500	+0.389%	3	331	-67.386%
2026-07-13	180.0500	180.0500	180.0500	180.0500	-15.350%	1	330	-67.259%
2026-07-06	212.7000	212.7000	212.7000	212.7000	-5.885%	1	330	-72.285%
2026-07-01	226.0000	226.0000	226.0000	226.0000	-8.893%	1	330	-73.916%
2026-06-22	249.7200	249.7200	248.0600	248.0600	+11.508%	6	329	-76.236%
2026-06-18	222.4600	222.4600	222.4600	222.4600	+8.581%	2	330	-73.501%
2026-06-17	204.8800	204.8800	204.8800	204.8800	+35.038%	3	330	-71.227%
2026-06-11	151.7200	151.7200	151.7200	151.7200	+1.826%	1	330	-61.146%
2026-06-09	149.0000	149.0000	149.0000	149.0000	-11.087%	3	329	-60.436%
2026-06-08	167.5800	167.5800	167.5800	167.5800	-0.957%	1	329	-64.823%
2026-06-05	169.2000	169.2000	169.2000	169.2000	-8.053%	1	330	-65.160%
2026-06-04	184.0200	184.0200	184.0200	184.0200	+3.197%	1	329	-67.965%
2026-06-03	178.3200	178.3200	178.3200	178.3200	+33.144%	1	329	-66.941%
2026-06-01	133.9300	133.9300	133.9300	133.9300	-12.834%	1	328	-55.984%
2026-05-28	153.6500	153.6500	153.6500	153.6500	+18.447%	1	328	-61.634%
2026-05-19	129.7200	129.7200	129.7200	129.7200	-18.003%	1	328	-54.556%
2026-05-15	158.2000	158.2000	158.2000	158.2000	-3.330%	1	328	-62.737%
2026-05-11	163.6500	163.6500	163.6500	163.6500	-0.656%	1	328	-63.978%
2026-05-07	164.7300	164.7300	164.7300	164.7300	-7.611%	6	328	-64.214%
2026-05-06	178.3000	178.3000	178.3000	178.3000	+9.912%	3	322	-66.938%
2026-05-05	150.2500	162.2200	150.2500	162.2200	+8.654%	5	325	-63.660%
2026-05-04	149.3000	149.3000	149.3000	149.3000	-3.153%	1	325	-60.516%
2026-05-01	154.1600	154.1600	154.1600	154.1600	+1.884%	2	328	-61.761%
2026-04-30	151.3100	151.3100	151.3100	151.3100	+45.743%	2	328	-61.040%
2026-04-29	103.8200	103.8200	103.8200	103.8200	-2.699%	2	328	-43.219%
2026-04-28	106.7000	106.7000	106.7000	106.7000	-11.046%	1	326	-44.752%
2026-04-24	119.9000	119.9500	119.9000	119.9500	-3.032%	14	327	-50.855%
2026-04-23	123.9000	123.9000	123.7000	123.7000	+35.369%	6	314	-52.344%
2026-04-20	91.3800	91.3800	91.3800	91.3800	-2.163%	14	312	-35.489%
2026-04-17	87.7000	93.8100	87.7000	93.4000	+21.456%	250	298	-36.884%
2026-04-16	75.9100	76.9000	75.9100	76.9000	-1.788%	6	202	-23.342%
2026-04-15	78.4500	78.4500	78.3000	78.3000	-13.000%	3	200	-24.713%
2026-04-14	90.1500	90.5000	89.8500	90.0000	-3.949%	14	204	-34.500%
2026-04-10	93.2500	94.0500	92.4500	93.7000	+1.133%	27	196	-37.086%
2026-04-09	89.7700	94.3500	86.3500	92.6500	+13.057%	11	190	-36.373%
2026-04-08	81.2500	82.1500	79.6500	81.9500	+31.225%	7	182	-28.066%
2026-04-07	62.4500	62.4500	62.4500	62.4500	+3.309%	1	175	-5.604%
2026-04-02	63.7000	63.7000	60.4500	60.4500	-11.024%	3	172	-2.481%
2026-04-01	67.3000	68.3800	67.3000	67.9400	+24.661%	5	172	-13.232%
2026-03-26	54.5000	54.5000	54.5000	54.5000	-12.379%	1	171	+8.165%
2026-03-25	62.2000	62.2000	62.2000	62.2000	+12.988%	1	171	-5.225%
2026-03-24	55.0500	55.0500	55.0500	55.0500	+3.868%	1	170	+7.084%
2026-03-23	53.0000	53.0000	53.0000	53.0000	+17.517%	1	169	+11.226%
2026-03-19	45.3600	46.4000	44.9800	45.1000	-22.040%	108	170	+30.710%
2026-03-05	57.9900	58.2500	57.5500	57.8500	-16.220%	40	132	+1.901%
2026-03-03	69.7700	69.7700	68.7500	69.0500	-10.788%	3	117	-14.627%
2026-02-27	77.4000	77.4000	77.4000	77.4000	-11.644%	1	116	-23.837%
2026-02-19	87.6000	87.6000	87.6000	87.6000	-6.210%	2	115	-32.705%
2026-02-17	93.5500	93.5500	93.4000	93.4000	-9.846%	4	115	-36.884%
2026-02-13	103.6000	103.6000	103.6000	103.6000	+7.894%	1	115	-43.098%
2026-02-12	96.0200	96.0200	96.0200	96.0200	+4.143%	1	115	-38.607%
2026-02-11	94.2900	94.2900	91.9500	92.2000	+27.789%	4	115	-36.063%
2026-02-09	66.8000	72.4500	66.8000	72.1500	+15.885%	14	116	-18.295%
2026-02-06	62.5500	62.5500	62.2600	62.2600	+14.239%	10	115	-5.316%
2026-02-03	53.1500	55.5000	53.1500	54.5000	+13.329%	15	115	+8.165%
2026-02-02	47.7000	48.1100	47.7000	48.0900	+13.984%	30	102	+22.583%
2026-01-29	42.1900	42.1900	42.1900	42.1900	+34.149%	5	106	+39.725%
2026-01-27	31.2900	31.5000	31.2900	31.4500	+2.110%	8	101	+87.440%
2026-01-21	30.8000	30.8000	30.8000	30.8000	-14.917%	3	97	+91.396%
2026-01-15	36.5000	36.5000	36.2000	36.2000	+55.032%	4	94	+62.845%
2026-01-08	23.5000	23.5000	23.3500	23.3500	+21.678%	2	92	+152.463%
2025-12-24	19.4000	19.6500	19.1900	19.1900	-11.932%	56	105	+207.191%
2025-12-16	23.9500	24.0000	21.7900	21.7900	0.000%	212	105	+170.537%