Dark

CAT20270115C850
CAT Jan 15 2027 850.00 Call (CAT270115C00850000)
option OPRA

EOD

Sep 24, 2026

52.00-12.605%(-7.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	52.0000	52.0000	52.0000	52.0000	-12.605%	1	673	0.000%
2026-09-23	57.1100	59.5000	56.5000	59.5000	+5.665%	4	673	-12.605%
2026-09-22	54.8500	56.3100	54.8500	56.3100	-8.365%	2	674	-7.654%
2026-09-21	61.7000	61.7000	61.4500	61.4500	+10.721%	2	673	-15.378%
2026-09-18	55.5000	55.5000	55.5000	55.5000	+2.683%	1	673	-6.306%
2026-09-17	55.0000	55.0000	54.0500	54.0500	+7.349%	6	673	-3.793%
2026-09-16	50.3000	50.6000	50.3000	50.3500	+6.448%	18	670	+3.277%
2026-09-15	47.3000	47.3000	47.3000	47.3000	-6.151%	1	666	+9.937%
2026-09-14	50.4000	50.4000	50.4000	50.4000	-17.146%	5	667	+3.175%
2026-09-10	62.2000	62.6000	60.8300	60.8300	-11.327%	12	664	-14.516%
2026-09-09	68.6000	68.6000	68.6000	68.6000	-3.380%	10	664	-24.198%
2026-09-08	73.0000	73.0000	71.0000	71.0000	+9.992%	11	674	-26.761%
2026-09-04	61.7700	67.7900	60.8800	64.5500	+18.007%	9	664	-19.442%
2026-09-02	55.0500	55.0500	52.7000	54.7000	+10.863%	6	664	-4.936%
2026-09-01	54.3800	54.3800	48.5000	49.3400	-14.563%	41	664	+5.391%
2026-08-31	56.7500	57.8700	56.7500	57.7500	-17.969%	6	687	-9.957%
2026-08-25	75.2800	75.2800	69.6200	70.4000	+0.428%	19	685	-26.136%
2026-08-24	70.1000	70.1000	70.1000	70.1000	-3.946%	1	681	-25.820%
2026-08-20	72.8500	72.9800	71.3600	72.9800	-6.280%	73	682	-28.748%
2026-08-19	77.8800	77.8800	77.8700	77.8700	-12.653%	57	611	-33.222%
2026-08-18	94.6800	94.6800	88.0000	89.1500	-19.685%	5	639	-41.671%
2026-08-17	111.0000	111.0000	111.0000	111.0000	+6.967%	2	636	-53.153%
2026-08-14	104.0100	104.1500	103.6700	103.7700	-4.684%	36	638	-49.889%
2026-08-12	108.9500	108.9500	108.6000	108.8700	+8.653%	9	622	-52.237%
2026-08-11	106.4600	113.4500	100.2000	100.2000	-1.222%	43	613	-48.104%
2026-08-10	99.7800	101.4400	99.7800	101.4400	-23.413%	2	597	-48.738%
2026-08-04	136.5500	136.5500	132.4500	132.4500	+33.089%	27	598	-60.740%
2026-08-03	99.0200	99.5200	99.0200	99.5200	+3.419%	10	589	-47.749%
2026-07-31	95.9000	96.2500	95.9000	96.2300	+4.292%	153	589	-45.963%
2026-07-30	92.2700	92.2700	92.2700	92.2700	+14.692%	1	498	-43.644%
2026-07-29	97.3500	97.3500	80.4500	80.4500	-32.958%	2	498	-35.364%
2026-07-28	120.0000	120.0000	120.0000	120.0000	-9.125%	1	498	-56.667%
2026-07-27	121.1000	132.0500	121.1000	132.0500	-14.091%	12	498	-60.621%
2026-07-23	159.0000	159.0000	153.7100	153.7100	+1.997%	4	494	-66.170%
2026-07-22	149.4000	150.7000	149.4000	150.7000	+11.423%	3	494	-65.494%
2026-07-20	135.2500	135.2500	135.2500	135.2500	-6.531%	1	494	-61.553%
2026-07-17	144.7500	144.7500	144.7000	144.7000	+4.711%	12	494	-64.064%
2026-07-16	140.0000	140.0000	138.1900	138.1900	-21.057%	2	505	-62.371%
2026-07-14	174.8500	175.0500	174.8500	175.0500	-5.862%	2	505	-70.294%
2026-07-10	185.9500	185.9500	185.9500	185.9500	-2.132%	1	505	-72.035%
2026-07-09	190.0000	190.0000	190.0000	190.0000	+11.607%	1	506	-72.632%
2026-07-07	163.7500	170.8400	163.7500	170.2400	-10.400%	3	506	-69.455%
2026-07-02	190.0000	190.0000	190.0000	190.0000	-24.755%	1	504	-72.632%
2026-07-01	251.9800	252.5100	251.9800	252.5100	-10.584%	2	504	-79.407%
2026-06-30	273.5000	282.4000	273.5000	282.4000	+21.808%	6	504	-81.586%
2026-06-26	250.0000	250.0000	231.8400	231.8400	-6.516%	12	504	-77.571%
2026-06-25	248.0000	248.0000	248.0000	248.0000	+16.981%	2	504	-79.032%
2026-06-23	208.8500	212.0000	208.8500	212.0000	-11.960%	3	506	-75.472%
2026-06-22	240.8000	240.8000	240.8000	240.8000	+11.834%	2	508	-78.405%
2026-06-18	216.0700	216.0700	215.3200	215.3200	+12.680%	3	509	-75.850%
2026-06-16	191.0900	191.0900	191.0900	191.0900	+6.826%	1	509	-72.788%
2026-06-15	176.0000	179.0000	174.9700	178.8800	+33.642%	5	509	-70.930%
2026-06-10	130.8000	133.8500	130.8000	133.8500	-16.344%	4	511	-61.151%
2026-06-08	160.0000	160.0000	160.0000	160.0000	-11.382%	1	512	-67.500%
2026-06-04	181.0000	181.0000	178.3100	180.5500	+3.968%	4	512	-71.199%
2026-06-03	173.6600	173.6600	173.6600	173.6600	+20.832%	1	510	-70.056%
2026-05-29	143.7200	143.7200	143.7200	143.7200	-0.978%	1	509	-63.819%
2026-05-28	145.1400	145.1400	145.1400	145.1400	-4.122%	2	509	-64.173%
2026-05-26	151.3800	151.3800	151.3800	151.3800	+9.087%	1	507	-65.649%
2026-05-22	138.7700	138.7700	138.7700	138.7700	+6.779%	1	505	-62.528%
2026-05-19	129.9600	129.9600	129.9600	129.9600	+3.827%	1	505	-59.988%
2026-05-18	125.1700	125.1700	125.1700	125.1700	-20.603%	2	502	-58.456%
2026-05-13	157.6500	157.6500	157.6500	157.6500	-4.478%	2	502	-67.016%
2026-05-12	165.0400	165.0400	165.0400	165.0400	+4.502%	1	500	-68.492%
2026-05-11	157.9300	157.9300	157.9300	157.9300	-9.225%	1	500	-67.074%
2026-05-06	174.7000	174.7000	173.9800	173.9800	+15.987%	11	500	-70.112%
2026-05-05	150.0000	150.0000	150.0000	150.0000	+5.887%	1	490	-65.333%
2026-05-04	145.0000	145.0000	141.6600	141.6600	-4.760%	4	490	-63.292%
2026-05-01	145.0000	150.0500	145.0000	148.7400	+0.711%	5	487	-65.040%
2026-04-30	130.4500	152.7500	130.4500	147.6900	+43.152%	11	487	-64.791%
2026-04-29	103.1700	103.1700	103.1700	103.1700	+1.346%	20	488	-49.598%
2026-04-28	102.4900	102.4900	101.8000	101.8000	-8.288%	3	478	-48.919%
2026-04-27	111.0000	111.0000	111.0000	111.0000	-3.604%	1	478	-53.153%
2026-04-24	115.1000	115.1500	115.1000	115.1500	-3.211%	4	478	-54.842%
2026-04-23	110.0000	119.6500	110.0000	118.9700	+17.223%	5	477	-56.292%
2026-04-22	101.0000	101.4900	100.5000	101.4900	+0.356%	42	477	-48.763%
2026-04-21	101.1300	101.1300	101.1300	101.1300	+14.920%	1	452	-48.581%
2026-04-20	86.4600	88.0000	86.4600	88.0000	-2.439%	10	452	-40.909%
2026-04-17	85.7000	90.2000	85.7000	90.2000	+19.360%	10	442	-42.350%
2026-04-16	71.0000	75.5700	71.0000	75.5700	+6.362%	5	439	-31.190%
2026-04-15	71.0500	71.0500	71.0500	71.0500	-19.307%	1	436	-26.812%
2026-04-10	89.8600	89.8600	88.0500	88.0500	+7.641%	8	435	-40.943%
2026-04-09	82.9600	82.9600	81.5300	81.8000	+5.617%	4	431	-36.430%
2026-04-08	71.6500	77.4500	71.6500	77.4500	+31.830%	3	431	-32.860%
2026-04-07	57.9200	58.7500	57.3000	58.7500	+1.468%	3	430	-11.489%
2026-04-02	58.1500	58.1500	57.3000	57.9000	-8.819%	15	415	-10.190%
2026-04-01	64.0000	64.0000	63.3000	63.5000	+34.278%	203	415	-18.110%
2026-03-31	47.2900	47.2900	47.2900	47.2900	+2.804%	1	240	+9.960%
2026-03-30	46.0000	46.0000	46.0000	46.0000	-25.687%	1	240	+13.043%
2026-03-25	61.9000	61.9000	61.9000	61.9000	+44.457%	1	240	-15.994%
2026-03-20	42.7500	42.8500	42.7500	42.8500	-15.980%	2	240	+21.354%
2026-03-13	54.3800	54.3800	51.0000	51.0000	-12.596%	4	239	+1.961%
2026-03-11	58.3500	58.3500	58.3500	58.3500	+13.257%	1	238	-10.883%
2026-03-09	51.5200	51.5200	51.5200	51.5200	-5.485%	2	237	+0.932%
2026-03-05	55.0000	55.0000	54.5100	54.5100	-25.938%	9	242	-4.605%
2026-03-04	73.6000	73.6000	73.6000	73.6000	+11.939%	1	237	-29.348%
2026-03-03	64.2700	65.7500	64.2700	65.7500	-10.178%	2	236	-20.913%
2026-02-27	72.7500	73.2000	72.7500	73.2000	-13.291%	2	236	-28.962%
2026-02-23	84.4200	84.4200	84.4200	84.4200	+0.632%	1	236	-38.403%
2026-02-20	83.8900	83.8900	83.8900	83.8900	+2.118%	1	236	-38.014%
2026-02-18	81.4000	82.1500	81.4000	82.1500	-10.707%	55	235	-36.701%
2026-02-17	90.5000	92.0000	86.2500	92.0000	-3.916%	5	200	-43.478%
2026-02-13	99.5200	99.5200	95.7000	95.7500	+1.301%	9	203	-45.692%
2026-02-12	96.0100	96.0100	94.5200	94.5200	+3.188%	2	203	-44.985%
2026-02-11	90.0000	91.6000	88.6700	91.6000	+30.951%	7	201	-43.231%
2026-02-10	69.9500	69.9500	69.9500	69.9500	-1.270%	1	196	-25.661%
2026-02-09	63.1700	70.8500	63.1700	70.8500	+14.718%	13	195	-26.606%
2026-02-06	60.6200	62.0000	60.6000	61.7600	+45.867%	7	189	-15.803%
2026-02-05	42.3400	42.3400	42.3400	42.3400	-24.393%	1	187	+22.815%
2026-02-04	59.5700	59.5700	56.0000	56.0000	+9.056%	2	186	-7.143%
2026-02-03	51.3500	51.3500	51.3500	51.3500	+39.349%	3	185	+1.266%
2026-01-30	36.8500	36.8500	36.8500	36.8500	-7.062%	1	183	+41.113%
2026-01-29	39.6000	39.8000	39.6000	39.6500	+33.502%	6	183	+31.148%
2026-01-27	29.3000	29.7000	29.3000	29.7000	-7.649%	2	180	+75.084%
2026-01-22	30.3500	32.1600	30.3500	32.1600	-6.620%	23	180	+61.692%
2026-01-15	33.4000	34.4400	33.1000	34.4400	+15.960%	24	178	+50.987%
2026-01-13	31.7200	31.7200	29.7000	29.7000	+22.727%	4	174	+75.084%
2026-01-05	24.4000	24.4000	24.2000	24.2000	+37.892%	2	174	+114.876%
2025-12-26	17.3000	17.5500	17.2900	17.5500	-14.390%	114	174	+196.296%
2025-12-17	20.5000	20.5100	20.5000	20.5000	-0.243%	115	117	+153.659%
2025-12-16	21.4000	21.5500	20.5500	20.5500	-26.344%	117	118	+153.041%
2025-12-12	27.9000	27.9000	27.9000	27.9000	+58.523%	3	3	+86.380%
2025-11-26	17.8500	17.8500	17.6000	17.6000	0.000%	10	0	+195.455%