Dark

CAT20270115C860
CAT Jan 15 2027 860.00 Call (CAT270115C00860000)
option OPRA

EOD

Sep 21, 2026

56.95+7.983%(+4.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	57.9100	57.9100	56.9500	56.9500	+7.983%	3	162	0.000%
2026-09-17	51.6000	52.7400	51.6000	52.7400	+12.452%	3	163	+7.983%
2026-09-16	47.0500	47.1500	46.9000	46.9000	+0.299%	16	164	+21.429%
2026-09-14	46.7600	46.7600	46.7600	46.7600	-24.920%	1	158	+21.792%
2026-09-11	62.2800	62.2800	62.2800	62.2800	-1.998%	2	157	-8.558%
2026-09-09	65.2000	65.2000	63.5500	63.5500	-4.075%	68	156	-10.386%
2026-09-08	66.2500	66.2500	66.2500	66.2500	+8.518%	1	111	-14.038%
2026-09-04	62.0000	62.0000	61.0500	61.0500	+16.286%	2	108	-6.716%
2026-09-03	52.5000	52.5000	52.5000	52.5000	+6.061%	3	108	+8.476%
2026-09-02	49.5000	49.5000	49.5000	49.5000	+4.806%	3	108	+15.051%
2026-09-01	47.3300	47.3300	47.2300	47.2300	-13.609%	4	108	+20.580%
2026-08-31	54.7000	54.7000	54.6700	54.6700	-13.153%	8	106	+4.170%
2026-08-28	62.5000	62.9500	62.5000	62.9500	-12.751%	4	109	-9.531%
2026-08-26	72.1500	72.1500	72.1500	72.1500	+8.988%	4	107	-21.067%
2026-08-25	68.0000	68.0000	66.1500	66.2000	-2.288%	8	109	-13.973%
2026-08-24	68.4300	68.4300	67.7500	67.7500	-1.311%	3	106	-15.941%
2026-08-20	68.3500	69.0500	68.3500	68.6500	-1.943%	12	106	-17.043%
2026-08-19	74.0000	74.0000	70.0100	70.0100	-16.655%	9	95	-18.654%
2026-08-18	92.9700	92.9700	84.0000	84.0000	-23.636%	53	92	-32.202%
2026-08-17	110.0000	110.0000	110.0000	110.0000	+13.379%	1	98	-48.227%
2026-08-14	97.0200	97.0200	97.0200	97.0200	-8.186%	3	98	-41.301%
2026-08-12	105.6700	105.6700	105.6700	105.6700	+6.254%	2	96	-46.106%
2026-08-11	105.9300	106.0000	99.4500	99.4500	+0.597%	3	94	-42.735%
2026-08-07	100.0600	100.0600	95.3000	98.8600	-8.641%	100	93	-42.393%
2026-08-06	108.2100	108.2100	108.2100	108.2100	-15.494%	1	108	-47.371%
2026-08-04	120.4200	128.4500	118.9500	128.0500	+38.657%	19	107	-55.525%
2026-08-03	92.1500	92.3500	92.1500	92.3500	+21.834%	2	105	-38.332%
2026-07-29	78.6800	78.6800	75.8000	75.8000	-26.728%	2	104	-24.868%
2026-07-28	103.6000	103.6000	103.4500	103.4500	-18.575%	2	104	-44.949%
2026-07-27	126.8500	127.0500	126.3500	127.0500	-8.492%	12	103	-55.175%
2026-07-24	138.8400	138.8400	138.8400	138.8400	+13.478%	1	97	-58.982%
2026-07-17	122.3500	122.3500	122.3500	122.3500	-8.153%	2	97	-53.453%
2026-07-16	142.6000	142.6000	133.2100	133.2100	-14.196%	5	96	-57.248%
2026-07-15	155.9000	155.9000	155.2500	155.2500	-8.272%	2	96	-63.317%
2026-07-14	169.1500	169.6000	169.1500	169.2500	-9.128%	12	97	-66.352%
2026-07-10	180.0000	186.2500	180.0000	186.2500	+18.141%	4	92	-69.423%
2026-07-07	158.0200	158.1100	157.6500	157.6500	-21.684%	7	93	-63.876%
2026-06-24	201.3000	201.3000	201.3000	201.3000	-4.687%	1	90	-71.709%
2026-06-23	211.2000	211.2000	211.2000	211.2000	+2.291%	1	91	-73.035%
2026-06-18	206.4700	206.4700	206.4700	206.4700	+9.708%	1	91	-72.417%
2026-06-16	187.3200	188.2000	187.3200	188.2000	+26.224%	2	91	-69.740%
2026-06-11	149.1000	149.1000	149.1000	149.1000	+18.625%	1	91	-61.804%
2026-06-10	126.0300	129.2100	125.6900	125.6900	-9.262%	4	90	-54.690%
2026-06-09	147.7800	147.7800	138.5200	138.5200	-9.464%	4	91	-58.887%
2026-06-08	156.6000	156.6000	153.0000	153.0000	-4.015%	3	94	-62.778%
2026-06-05	161.1500	161.1500	159.4000	159.4000	+13.898%	4	93	-64.272%
2026-06-02	139.9500	139.9500	139.9500	139.9500	+14.713%	2	96	-59.307%
2026-06-01	122.0000	122.0000	122.0000	122.0000	-13.536%	2	98	-53.320%
2026-05-28	141.1000	141.1000	141.1000	141.1000	+14.076%	1	96	-59.639%
2026-05-21	123.6900	123.6900	123.6900	123.6900	+3.619%	3	97	-53.957%
2026-05-19	119.3700	119.3700	119.3700	119.3700	-2.507%	1	97	-52.291%
2026-05-18	125.6700	125.6700	122.4400	122.4400	-19.075%	4	96	-53.487%
2026-05-13	150.3500	151.9200	150.3500	151.3000	-1.189%	10	96	-62.360%
2026-05-08	153.1200	153.1200	153.1200	153.1200	-9.744%	1	94	-62.807%
2026-05-06	169.6500	169.6500	169.6500	169.6500	+28.280%	5	93	-66.431%
2026-05-04	132.2500	132.2500	132.2500	132.2500	-11.892%	1	88	-56.938%
2026-05-01	146.7800	150.1000	146.7800	150.1000	+2.422%	4	90	-62.059%
2026-04-30	145.7000	146.5500	145.7000	146.5500	+50.772%	9	90	-61.140%
2026-04-29	97.2000	97.2000	97.2000	97.2000	-13.446%	1	90	-41.409%
2026-04-24	112.3000	112.3000	112.3000	112.3000	-3.729%	1	91	-49.288%
2026-04-23	106.0000	116.6500	106.0000	116.6500	+21.006%	40	91	-51.179%
2026-04-22	96.4700	96.8500	96.4000	96.4000	+16.005%	9	96	-40.923%
2026-04-17	83.7600	85.4500	83.1000	83.1000	+19.054%	15	94	-31.468%
2026-04-16	69.8000	69.8000	69.8000	69.8000	-2.172%	2	90	-18.410%
2026-04-15	71.3500	71.3500	71.3500	71.3500	-14.036%	1	88	-20.182%
2026-04-14	82.7500	83.6000	81.6500	83.0000	+0.484%	20	87	-31.386%
2026-04-13	85.0500	85.0500	82.6000	82.6000	-4.121%	2	80	-31.053%
2026-04-10	86.1500	86.1500	86.1500	86.1500	+2.316%	4	80	-33.894%
2026-04-09	84.2000	84.2000	84.2000	84.2000	+57.530%	1	80	-32.363%
2026-04-06	53.4500	53.4500	53.4500	53.4500	-2.818%	1	80	+6.548%
2026-03-24	54.7500	55.0000	54.7500	55.0000	+36.476%	2	80	+3.545%
2026-03-20	40.2000	40.3000	40.2000	40.3000	-14.255%	2	80	+41.315%
2026-03-18	47.0000	47.0000	47.0000	47.0000	-12.034%	3	81	+21.170%
2026-03-11	53.4300	53.4300	53.4300	53.4300	-8.353%	1	78	+6.588%
2026-03-10	58.3000	58.3000	58.3000	58.3000	+16.484%	1	79	-2.316%
2026-03-06	50.0500	50.0500	50.0500	50.0500	-12.881%	1	80	+13.786%
2026-03-05	61.0000	61.2000	57.4500	57.4500	-33.275%	29	80	-0.870%
2026-02-25	86.1000	86.1000	86.1000	86.1000	+2.500%	1	73	-33.856%
2026-02-20	84.0000	84.0000	84.0000	84.0000	-3.890%	1	73	-32.202%
2026-02-18	87.4000	87.4000	87.4000	87.4000	-5.288%	2	72	-34.840%
2026-02-12	93.1200	93.1200	92.2800	92.2800	+5.162%	4	72	-38.286%
2026-02-11	86.7300	87.7500	86.7300	87.7500	+29.616%	7	69	-35.100%
2026-02-10	67.7000	67.7000	67.7000	67.7000	+2.809%	4	69	-15.879%
2026-02-09	66.0500	66.0500	65.8500	65.8500	+10.915%	2	67	-13.516%
2026-02-06	59.3700	59.3700	59.3700	59.3700	+37.272%	2	68	-4.076%
2026-02-05	43.2500	43.2500	43.2500	43.2500	-8.057%	1	70	+31.676%
2026-02-04	47.0400	47.0400	47.0400	47.0400	-4.487%	3	70	+21.067%
2026-02-03	49.2500	49.2500	49.2500	49.2500	+15.746%	1	68	+15.635%
2026-02-02	42.7000	42.9000	42.5500	42.5500	+29.686%	64	68	+33.843%
2026-01-30	32.9000	32.9500	32.7700	32.8100	-11.563%	8	35	+73.575%
2026-01-29	36.8400	37.8000	36.8000	37.1000	+33.935%	46	31	+53.504%
2026-01-27	27.4000	28.0000	27.3500	27.7000	-3.652%	32	25	+105.596%
2026-01-20	28.7500	28.7500	28.7500	28.7500	+29.797%	3	10	+98.087%
2026-01-08	22.2000	22.3500	22.1500	22.1500	+14.234%	10	10	+157.111%
2025-12-17	19.3000	19.3900	19.2000	19.3900	+16.807%	240	0	+193.708%
2025-11-26	16.8500	16.8500	16.6000	16.6000	0.000%	2	0	+243.072%