Dark

CAT20270115C870
CAT Jan 15 2027 870.00 Call (CAT270115C00870000)
option OPRA

EOD

Sep 22, 2026

45.90-15.000%(-8.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	45.9000	45.9000	45.9000	45.9000	-15.000%	1	385	0.000%
2026-09-21	50.0000	54.0000	50.0000	54.0000	+10.204%	6	384	-15.000%
2026-09-17	48.3000	49.0000	48.3000	49.0000	+12.257%	3	383	-6.327%
2026-09-16	43.9000	43.9000	43.6500	43.6500	+5.947%	11	383	+5.155%
2026-09-15	41.2000	41.2000	41.2000	41.2000	-3.851%	1	383	+11.408%
2026-09-14	42.8000	42.8500	42.8000	42.8500	-22.232%	2	383	+7.118%
2026-09-10	55.1000	55.1000	55.1000	55.1000	-8.563%	3	383	-16.697%
2026-09-09	60.0500	60.2600	60.0500	60.2600	-8.697%	7	383	-23.830%
2026-09-08	63.7500	66.0000	63.7500	66.0000	+15.183%	3	380	-30.455%
2026-09-04	57.3000	57.3000	57.3000	57.3000	+25.000%	1	380	-19.895%
2026-09-01	45.8400	45.8400	45.8400	45.8400	-9.710%	1	380	+0.131%
2026-08-31	49.8000	50.7700	49.8000	50.7700	-10.142%	118	380	-9.592%
2026-08-28	56.1000	56.5000	56.1000	56.5000	-16.296%	2	280	-18.761%
2026-08-26	67.6500	68.5500	67.5000	67.5000	-9.274%	4	279	-32.000%
2026-08-21	68.6500	74.4000	68.6500	74.4000	+18.002%	5	278	-38.306%
2026-08-20	63.0500	63.0500	63.0500	63.0500	-13.381%	1	278	-27.201%
2026-08-19	72.7900	72.7900	72.7900	72.7900	-14.716%	16	279	-36.942%
2026-08-18	89.0000	89.0000	85.3500	85.3500	-19.934%	17	295	-46.221%
2026-08-17	106.6000	106.6000	106.6000	106.6000	+12.234%	2	279	-56.942%
2026-08-14	100.7300	100.7300	94.9100	94.9800	+0.084%	3	279	-51.674%
2026-08-12	98.7000	98.7000	94.9000	94.9000	+3.716%	2	279	-51.633%
2026-08-11	97.8000	97.8000	90.4000	91.5000	-3.430%	3	278	-49.836%
2026-08-07	94.7500	94.7500	94.7500	94.7500	-12.641%	8	277	-51.557%
2026-08-06	109.9400	109.9400	108.4600	108.4600	-11.749%	11	269	-57.680%
2026-08-04	144.9300	144.9300	120.9000	122.9000	+32.865%	9	268	-62.653%
2026-08-03	90.2900	92.5000	90.2900	92.5000	+4.049%	2	262	-50.378%
2026-07-31	88.5000	88.9000	88.5000	88.9000	+7.432%	2	261	-48.369%
2026-07-30	83.2500	83.2500	82.7400	82.7500	-19.901%	3	260	-44.532%
2026-07-28	103.4000	103.4000	103.3100	103.3100	-4.537%	2	260	-55.571%
2026-07-27	108.2200	108.2200	108.2200	108.2200	-21.466%	1	259	-57.586%
2026-07-24	137.3000	137.8000	137.3000	137.8000	-2.332%	2	259	-66.691%
2026-07-23	139.6000	141.0900	139.6000	141.0900	-0.641%	5	259	-67.468%
2026-07-22	142.0000	142.0000	142.0000	142.0000	+17.579%	1	257	-67.676%
2026-07-20	120.7700	120.7700	120.7700	120.7700	-8.880%	1	257	-61.994%
2026-07-17	132.5400	132.5400	132.5400	132.5400	+4.412%	2	257	-65.369%
2026-07-16	126.9400	126.9400	126.9400	126.9400	-20.663%	2	257	-63.841%
2026-07-07	160.0000	160.0000	160.0000	160.0000	-12.906%	1	257	-71.313%
2026-07-02	184.7000	185.1000	183.4500	183.7100	-21.070%	24	250	-75.015%
2026-07-01	232.7500	232.7500	232.7500	232.7500	+15.681%	1	250	-80.279%
2026-06-23	204.9500	204.9500	200.9400	201.2000	+7.204%	3	249	-77.187%
2026-06-17	187.6800	187.6800	187.6800	187.6800	+4.726%	1	249	-75.543%
2026-06-16	179.2100	179.2100	179.2100	179.2100	+7.363%	1	249	-74.388%
2026-06-15	166.9200	166.9200	166.9200	166.9200	+37.746%	1	249	-72.502%
2026-06-10	125.9900	125.9900	121.1800	121.1800	-15.081%	3	249	-62.122%
2026-06-09	142.7000	142.7000	142.7000	142.7000	-11.179%	1	250	-67.835%
2026-06-03	160.6600	160.6600	160.6600	160.6600	+13.141%	1	249	-71.430%
2026-06-02	142.0000	142.0000	142.0000	142.0000	+20.390%	1	250	-67.676%
2026-06-01	122.8100	122.8100	117.9500	117.9500	-4.478%	3	249	-61.085%
2026-05-29	123.4900	123.4900	123.4800	123.4800	-10.098%	2	249	-62.828%
2026-05-28	137.3500	137.3500	137.3500	137.3500	+16.398%	1	247	-66.582%
2026-05-21	119.4000	119.4000	118.0000	118.0000	-5.713%	4	247	-61.102%
2026-05-20	121.2500	125.1500	121.2500	125.1500	-6.604%	11	247	-63.324%
2026-05-15	136.0000	136.0000	134.0000	134.0000	-9.612%	3	248	-65.746%
2026-05-13	145.1800	148.2500	145.1800	148.2500	+2.631%	3	247	-69.039%
2026-05-04	144.4500	144.4500	144.4500	144.4500	+2.811%	1	247	-68.224%
2026-05-01	138.1600	140.5000	138.1600	140.5000	+32.547%	4	245	-67.331%
2026-04-27	105.8700	106.0000	105.6000	106.0000	-3.329%	3	245	-56.698%
2026-04-24	109.6500	109.6500	109.6500	109.6500	-2.879%	2	246	-58.140%
2026-04-23	113.5000	113.9000	112.9000	112.9000	+21.988%	6	248	-59.345%
2026-04-22	92.4500	92.5500	92.4500	92.5500	+14.912%	8	250	-50.405%
2026-04-17	78.8600	80.5400	78.8600	80.5400	+20.659%	6	242	-43.010%
2026-04-16	66.4000	67.1600	66.2000	66.7500	-4.506%	78	241	-31.236%
2026-04-08	69.9000	69.9000	69.9000	69.9000	+34.682%	1	240	-34.335%
2026-04-07	51.9000	51.9000	51.9000	51.9000	+2.065%	1	241	-11.561%
2026-04-02	51.5000	51.5000	50.8500	50.8500	-10.554%	3	242	-9.735%
2026-04-01	56.8000	56.9000	56.5500	56.8500	+36.593%	9	242	-19.261%
2026-03-31	42.3100	42.3100	41.6200	41.6200	+1.142%	4	241	+10.284%
2026-03-30	41.1500	41.1500	41.1500	41.1500	-13.641%	2	242	+11.543%
2026-03-26	47.6500	47.6500	47.6500	47.6500	-7.744%	2	244	-3.673%
2026-03-24	51.6500	51.6500	51.6500	51.6500	+38.807%	1	244	-11.133%
2026-03-20	37.9000	37.9000	37.2100	37.2100	+6.375%	2	244	+23.354%
2026-03-19	34.9800	34.9800	34.9800	34.9800	-27.742%	1	245	+31.218%
2026-03-13	48.4100	48.4100	48.4100	48.4100	-1.184%	3	245	-5.185%
2026-03-09	45.2500	48.9900	45.2500	48.9900	+3.028%	2	245	-6.307%
2026-03-06	47.5500	47.5500	47.5500	47.5500	-3.608%	1	244	-3.470%
2026-03-05	49.8500	49.8500	49.3300	49.3300	-15.342%	2	245	-6.953%
2026-03-03	58.2700	58.2700	58.2700	58.2700	-20.178%	1	245	-21.229%
2026-02-26	73.0000	73.0000	73.0000	73.0000	-10.099%	2	244	-37.123%
2026-02-25	81.2000	81.2000	81.2000	81.2000	-4.471%	1	243	-43.473%
2026-02-18	85.0500	85.0500	85.0000	85.0000	+6.918%	2	243	-46.000%
2026-02-17	78.5000	79.5000	78.5000	79.5000	-5.750%	2	242	-42.264%
2026-02-11	77.0500	84.4500	77.0500	84.3500	+28.191%	18	240	-45.584%
2026-02-10	64.9500	65.8000	64.9500	65.8000	+2.253%	3	243	-30.243%
2026-02-09	61.9500	64.3500	61.9500	64.3500	+14.298%	6	243	-28.671%
2026-02-06	53.4500	57.3400	53.4500	56.3000	+40.574%	78	241	-18.472%
2026-02-05	40.0500	40.2300	40.0500	40.0500	-0.866%	18	289	+14.607%
2026-02-02	38.8000	40.4000	37.9700	40.4000	+31.682%	64	283	+13.614%
2026-01-30	30.8000	31.0500	30.5500	30.6800	-13.333%	18	299	+49.609%
2026-01-29	35.3000	35.4000	35.3000	35.4000	+32.238%	12	293	+29.661%
2026-01-27	26.6000	26.7700	26.5500	26.7700	+12.716%	14	292	+71.461%
2026-01-23	23.9000	23.9000	23.7000	23.7500	-9.004%	4	292	+93.263%
2026-01-21	26.1000	26.1500	25.6000	26.1000	-3.690%	49	291	+75.862%
2026-01-14	25.1500	28.0000	25.0600	27.1000	-6.390%	265	266	+69.373%
2026-01-13	28.7000	28.9500	28.7000	28.9500	+56.486%	2	114	+58.549%
2025-12-17	18.2300	18.5000	17.0000	18.5000	-24.949%	250	113	+148.108%
2025-12-11	24.6500	24.6500	24.6500	24.6500	+21.728%	1	2	+86.207%
2025-12-04	20.2500	20.2500	20.2500	20.2500	0.000%	1	1	+126.667%