Dark

CAT20270115C880
CAT Jan 15 2027 880.00 Call (CAT270115C00880000)
option OPRA

EOD

Sep 22, 2026

43.70-13.294%(-6.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	43.7000	43.7000	43.7000	43.7000	-13.294%	1	390	0.000%
2026-09-21	49.0100	50.4000	49.0100	50.4000	+9.091%	7	389	-13.294%
2026-09-17	49.4700	49.4700	46.2000	46.2000	+11.460%	5	388	-5.411%
2026-09-16	41.2000	41.4500	40.1800	41.4500	-25.530%	15	389	+5.428%
2026-09-11	55.8100	55.8100	55.6600	55.6600	-2.007%	2	394	-21.488%
2026-09-09	56.7500	56.8000	56.4000	56.8000	-3.973%	5	395	-23.063%
2026-09-08	59.1500	59.1500	59.1500	59.1500	+10.768%	1	392	-26.120%
2026-09-04	53.4000	53.4000	53.4000	53.4000	+15.660%	1	392	-18.165%
2026-09-03	46.1700	46.1700	46.1700	46.1700	+2.600%	1	392	-5.350%
2026-09-02	41.4900	45.0000	41.4900	45.0000	-7.025%	3	391	-2.889%
2026-08-31	46.6000	48.4000	46.3200	48.4000	-12.032%	31	390	-9.711%
2026-08-28	55.8700	55.8700	55.0200	55.0200	-14.565%	5	383	-20.574%
2026-08-26	64.4300	64.4300	64.4000	64.4000	+6.782%	2	388	-32.143%
2026-08-25	60.8500	61.1000	59.9500	60.3100	-0.149%	20	388	-27.541%
2026-08-24	59.8000	60.4000	59.8000	60.4000	-15.524%	8	391	-27.649%
2026-08-21	68.8800	71.5000	68.8800	71.5000	+10.544%	2	387	-38.881%
2026-08-20	64.6800	64.6800	64.6800	64.6800	+1.698%	1	388	-32.437%
2026-08-19	70.0000	70.0000	63.6000	63.6000	-18.753%	9	388	-31.289%
2026-08-18	87.3800	87.3800	78.2800	78.2800	-22.998%	21	394	-44.175%
2026-08-17	99.3900	101.6600	99.3900	101.6600	+13.663%	36	402	-57.014%
2026-08-14	89.4400	89.4400	89.4400	89.4400	-4.393%	1	389	-51.140%
2026-08-13	93.8500	93.8500	93.5500	93.5500	-2.032%	2	388	-53.287%
2026-08-12	93.0800	95.4900	93.0800	95.4900	+1.910%	34	387	-54.236%
2026-08-11	93.7000	93.7000	93.7000	93.7000	+9.527%	10	385	-53.362%
2026-08-10	84.5000	85.5500	84.5000	85.5500	-6.554%	40	395	-48.919%
2026-08-07	89.6000	91.5500	89.6000	91.5500	-12.484%	41	375	-52.267%
2026-08-06	112.0000	112.4000	104.6100	104.6100	-17.042%	16	387	-58.226%
2026-08-05	115.0000	128.4500	114.9200	126.1000	+8.989%	41	375	-65.345%
2026-08-04	109.5000	121.4000	108.1800	115.7000	+31.328%	10	369	-62.230%
2026-08-03	87.5500	88.1000	86.0000	88.1000	+2.921%	6	367	-50.397%
2026-07-31	101.2200	101.2200	83.3500	85.6000	+6.813%	7	367	-48.949%
2026-07-30	80.1400	80.1400	80.1400	80.1400	+13.916%	1	363	-45.470%
2026-07-29	72.4400	72.4400	70.3500	70.3500	-30.243%	29	363	-37.882%
2026-07-28	100.8500	100.8500	100.8500	100.8500	-14.280%	1	336	-56.668%
2026-07-27	105.4500	117.6500	104.8500	117.6500	-13.582%	12	336	-62.856%
2026-07-23	136.6400	136.6400	136.1400	136.1400	+16.508%	2	330	-67.901%
2026-07-20	117.1000	117.1000	116.8500	116.8500	-8.668%	12	331	-62.602%
2026-07-17	127.9400	127.9400	127.9400	127.9400	+4.834%	2	321	-65.843%
2026-07-16	122.6800	122.6800	122.0400	122.0400	-7.566%	3	323	-64.192%
2026-07-15	132.0300	132.0300	132.0300	132.0300	-25.826%	2	321	-66.901%
2026-07-09	178.0000	178.0000	178.0000	178.0000	-31.301%	1	319	-75.449%
2026-06-30	239.9000	259.1000	239.9000	259.1000	+18.213%	6	319	-83.134%
2026-06-26	219.1800	219.1800	219.1800	219.1800	-12.328%	2	317	-80.062%
2026-06-25	250.0000	250.0000	250.0000	250.0000	+30.351%	1	318	-82.520%
2026-06-24	191.7900	191.7900	191.7900	191.7900	-1.565%	1	319	-77.215%
2026-06-23	188.1000	194.8400	188.1000	194.8400	-10.212%	2	320	-77.571%
2026-06-22	221.5800	221.5800	217.0000	217.0000	+19.362%	2	319	-79.862%
2026-06-17	181.8000	181.8000	181.8000	181.8000	+34.607%	1	320	-75.963%
2026-06-11	135.0600	135.0600	135.0600	135.0600	+14.545%	1	320	-67.644%
2026-06-10	133.1300	133.1300	117.9100	117.9100	-29.395%	3	319	-62.938%
2026-06-04	167.2200	167.2200	167.0000	167.0000	+6.369%	2	319	-73.832%
2026-06-03	157.0000	157.0000	157.0000	157.0000	+18.473%	1	319	-72.166%
2026-06-02	132.5200	132.5200	132.5200	132.5200	+16.450%	1	319	-67.024%
2026-06-01	113.8000	113.8000	113.8000	113.8000	-3.641%	1	319	-61.599%
2026-05-29	118.4500	118.7500	118.1000	118.1000	-9.488%	6	318	-62.997%
2026-05-28	135.0000	135.0000	130.4800	130.4800	+1.707%	5	315	-66.508%
2026-05-22	128.2900	128.2900	128.2900	128.2900	+15.890%	1	314	-65.937%
2026-05-19	110.7000	110.7000	110.7000	110.7000	-18.752%	1	314	-60.524%
2026-05-15	136.2500	136.2500	136.2500	136.2500	-3.506%	1	314	-67.927%
2026-05-13	141.3500	141.3500	141.2000	141.2000	-9.400%	2	314	-69.051%
2026-05-06	152.0800	155.8500	152.0800	155.8500	+20.870%	8	314	-71.960%
2026-05-05	128.9400	128.9400	128.9400	128.9400	+2.252%	4	311	-66.108%
2026-04-30	126.1000	126.1000	126.1000	126.1000	+23.992%	2	311	-65.345%
2026-04-24	101.7000	101.7000	101.7000	101.7000	-5.527%	4	311	-57.030%
2026-04-23	107.6500	107.6500	107.6500	107.6500	+21.638%	1	315	-59.405%
2026-04-22	88.4000	88.5000	88.4000	88.5000	+4.425%	2	316	-50.621%
2026-04-21	86.0800	86.0800	84.7500	84.7500	+11.837%	3	314	-48.437%
2026-04-17	75.4000	75.9000	75.4000	75.7800	+19.151%	18	314	-42.333%
2026-04-16	63.0000	63.6000	63.0000	63.6000	-13.610%	10	306	-31.289%
2026-04-14	74.8000	74.8000	73.6200	73.6200	-3.702%	4	300	-40.641%
2026-04-10	78.1900	78.3700	76.2000	76.4500	-2.050%	14	298	-42.838%
2026-04-09	78.0500	78.0500	78.0500	78.0500	+17.457%	1	300	-44.010%
2026-04-08	66.4500	66.4500	66.4500	66.4500	+42.597%	1	299	-34.236%
2026-03-26	46.6000	46.6000	46.6000	46.6000	-5.285%	8	299	-6.223%
2026-03-25	51.9500	51.9500	49.2000	49.2000	+38.125%	12	291	-11.179%
2026-03-20	36.0000	36.1200	35.6200	35.6200	+8.005%	64	280	+22.684%
2026-03-19	32.9800	32.9800	32.9800	32.9800	-24.789%	1	258	+32.505%
2026-03-18	43.8000	43.8500	43.8000	43.8500	+1.858%	2	259	-0.342%
2026-03-17	43.0500	43.0500	43.0500	43.0500	-8.209%	3	258	+1.510%
2026-03-12	42.9800	46.9000	42.9500	46.9000	+9.836%	13	255	-6.823%
2026-03-09	41.3000	43.2000	41.3000	42.7000	-13.123%	16	247	+2.342%
2026-03-05	49.1500	49.1500	49.1500	49.1500	-22.974%	20	243	-11.089%
2026-03-04	63.8100	63.8100	63.8100	63.8100	+11.947%	1	253	-31.515%
2026-03-03	57.0000	57.0000	57.0000	57.0000	-10.658%	1	252	-23.333%
2026-02-27	63.8000	63.8000	63.8000	63.8000	-6.107%	2	252	-31.505%
2026-02-26	67.9500	67.9500	67.9500	67.9500	-14.205%	1	251	-35.688%
2026-02-25	79.2000	79.2000	79.2000	79.2000	+8.167%	1	250	-44.823%
2026-02-18	80.8300	80.8300	73.1600	73.2200	-15.887%	10	250	-40.317%
2026-02-13	88.6500	88.6500	87.0500	87.0500	+2.315%	2	246	-49.799%
2026-02-12	85.0800	85.0800	85.0800	85.0800	+5.037%	1	246	-48.637%
2026-02-11	76.2600	81.0000	73.6500	81.0000	+28.776%	25	245	-46.049%
2026-02-10	61.7500	62.9000	61.7500	62.9000	+3.624%	5	222	-30.525%
2026-02-09	58.7800	60.7000	58.7800	60.7000	+12.783%	6	222	-28.007%
2026-02-06	53.8200	53.8200	53.8200	53.8200	+42.005%	2	220	-18.803%
2026-02-05	37.9000	37.9000	37.9000	37.9000	-12.167%	1	218	+15.303%
2026-02-04	42.0000	43.6000	42.0000	43.1500	+1.410%	63	219	+1.275%
2026-02-03	45.0500	45.1000	42.5500	42.5500	+10.952%	14	195	+2.703%
2026-02-02	36.4500	38.3500	36.4500	38.3500	+32.241%	20	196	+13.950%
2026-01-30	29.0000	29.0000	29.0000	29.0000	-3.333%	1	199	+50.690%
2026-01-29	30.0000	30.0000	30.0000	30.0000	+23.203%	1	200	+45.667%
2026-01-27	24.3500	24.3500	24.3500	24.3500	-16.034%	2	200	+79.466%
2026-01-15	29.0000	29.0000	29.0000	29.0000	+16.935%	1	200	+50.690%
2026-01-14	25.1000	25.1000	24.8000	24.8000	-5.847%	2	199	+76.210%
2026-01-13	26.3400	26.3400	26.3400	26.3400	+82.790%	1	200	+65.907%
2025-12-19	15.8000	15.8000	14.4000	14.4100	+10.846%	113	199	+203.262%
2025-12-17	12.8100	13.0000	12.8100	13.0000	-45.148%	111	198	+236.154%
2025-12-11	21.9000	24.0000	21.9000	23.7000	+10.748%	4	87	+84.388%
2025-12-10	21.4000	21.4000	21.4000	21.4000	+10.594%	1	86	+104.206%
2025-12-04	19.3500	19.3500	19.3500	19.3500	0.000%	85	85	+125.840%