Dark

CAT20270115C890
CAT Jan 15 2027 890.00 Call (CAT270115C00890000)
option OPRA

EOD

Sep 22, 2026

40.30-13.519%(-6.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	41.8800	41.8800	40.3000	40.3000	-13.519%	3	640	0.000%
2026-09-21	45.0000	46.6000	45.0000	46.6000	+10.820%	15	640	-13.519%
2026-09-17	41.8000	42.0500	41.8000	42.0500	+20.143%	7	637	-4.162%
2026-09-16	38.3000	38.4000	35.0000	35.0000	-0.483%	3	636	+15.143%
2026-09-15	35.1700	35.1700	35.1700	35.1700	-5.330%	1	637	+14.586%
2026-09-14	37.9200	37.9200	37.0700	37.1500	-28.046%	3	637	+8.479%
2026-09-11	50.6800	51.6300	50.6800	51.6300	+7.005%	20	637	-21.945%
2026-09-10	48.2500	48.2500	48.2500	48.2500	-16.810%	1	645	-16.477%
2026-09-08	57.8100	58.0000	57.8100	58.0000	+13.725%	2	646	-30.517%
2026-09-04	51.4000	51.4000	51.0000	51.0000	+21.429%	10	645	-20.980%
2026-09-02	42.0000	42.0000	42.0000	42.0000	+7.252%	1	645	-4.048%
2026-09-01	39.5300	39.5300	38.0000	39.1600	-11.040%	4	646	+2.911%
2026-08-31	44.8000	44.8000	43.7500	44.0200	-27.777%	3	646	-8.451%
2026-08-26	60.0500	61.1500	60.0500	60.9500	+4.833%	12	648	-33.880%
2026-08-24	56.8900	58.1400	55.0000	58.1400	-15.124%	6	653	-30.685%
2026-08-21	66.4500	68.5000	66.4500	68.5000	+22.431%	13	653	-41.168%
2026-08-20	57.0500	57.0500	55.9500	55.9500	-12.235%	2	654	-27.971%
2026-08-19	63.7500	63.7500	63.7500	63.7500	-25.044%	1	654	-36.784%
2026-08-18	83.0100	85.0500	83.0100	85.0500	-12.707%	2	655	-52.616%
2026-08-17	95.1800	97.4300	94.5600	97.4300	+10.553%	23	656	-58.637%
2026-08-12	88.1300	88.1300	88.1300	88.1300	-0.844%	10	649	-54.272%
2026-08-11	88.8800	88.8800	88.8800	88.8800	+6.494%	10	649	-54.658%
2026-08-07	88.6200	88.6200	83.4600	83.4600	-16.498%	10	649	-51.713%
2026-08-06	100.2000	100.2000	99.9500	99.9500	-14.346%	2	649	-59.680%
2026-08-05	115.6500	122.5200	115.6500	116.6900	+3.311%	3	648	-65.464%
2026-08-04	132.6000	134.5500	103.5500	112.9500	+31.951%	31	650	-64.320%
2026-08-03	83.6000	86.1000	83.6000	85.6000	+11.169%	6	649	-52.921%
2026-07-30	75.9000	77.0000	75.9000	77.0000	+8.405%	2	650	-47.662%
2026-07-29	78.4100	78.4100	71.0300	71.0300	-25.740%	21	650	-43.263%
2026-07-28	94.7500	95.6500	94.7500	95.6500	-4.968%	2	636	-57.867%
2026-07-27	101.2500	101.2500	100.6500	100.6500	-19.865%	10	638	-59.960%
2026-07-21	125.5000	126.0500	125.3500	125.6000	+1.168%	27	638	-67.914%
2026-07-17	102.0000	126.1000	102.0000	124.1500	+6.897%	97	638	-67.539%
2026-07-16	124.9200	124.9200	116.1400	116.1400	-35.478%	5	637	-65.300%
2026-07-09	180.0000	180.0000	180.0000	180.0000	+16.883%	1	637	-77.611%
2026-07-08	158.0000	158.0000	154.0000	154.0000	-10.335%	91	636	-73.831%
2026-07-02	171.5000	172.8100	171.3000	171.7500	-21.288%	18	732	-76.536%
2026-07-01	218.2000	218.2000	218.2000	218.2000	-8.204%	1	732	-81.531%
2026-06-25	239.6000	239.6000	233.0000	237.7000	+26.773%	7	733	-83.046%
2026-06-23	187.4000	187.8000	187.4000	187.5000	-12.884%	4	737	-78.507%
2026-06-22	215.2300	215.2300	215.2300	215.2300	+13.053%	1	741	-81.276%
2026-06-18	190.3800	190.3800	190.3800	190.3800	+6.715%	2	742	-78.832%
2026-06-17	178.4000	178.4000	178.4000	178.4000	+5.982%	1	742	-77.410%
2026-06-16	168.3300	168.3300	168.3300	168.3300	+4.345%	3	742	-76.059%
2026-06-04	161.3200	161.3200	161.3200	161.3200	+3.113%	3	742	-75.019%
2026-06-03	154.6000	157.5000	154.2000	156.4500	+16.424%	7	742	-74.241%
2026-06-02	127.3700	134.3800	127.3700	134.3800	+21.501%	2	745	-70.010%
2026-06-01	110.6000	110.6000	110.6000	110.6000	-2.555%	1	744	-63.562%
2026-05-29	113.7500	113.9000	112.5500	113.5000	-11.708%	11	744	-64.493%
2026-05-28	128.5500	128.5500	128.5500	128.5500	+11.637%	1	741	-68.650%
2026-05-20	115.1500	115.1500	115.1500	115.1500	+9.479%	1	741	-65.002%
2026-05-19	105.1800	105.1800	105.1800	105.1800	-2.692%	1	742	-61.685%
2026-05-18	108.0900	108.0900	108.0900	108.0900	-21.475%	2	742	-62.716%
2026-05-13	136.2800	137.6500	134.1000	137.6500	-1.538%	18	742	-70.723%
2026-05-12	139.8000	139.8000	139.8000	139.8000	-1.688%	1	746	-71.173%
2026-05-11	142.2000	142.2000	142.2000	142.2000	+6.477%	1	746	-71.660%
2026-05-08	133.5500	133.5500	133.5500	133.5500	-2.504%	1	745	-69.824%
2026-05-07	136.9800	136.9800	136.9800	136.9800	-9.507%	2	744	-70.580%
2026-05-06	148.2000	151.3700	148.2000	151.3700	+25.048%	8	743	-73.376%
2026-05-04	122.0000	122.0000	120.4500	121.0500	-8.295%	10	738	-66.708%
2026-05-01	132.0000	132.0000	129.8000	132.0000	+0.763%	9	712	-69.470%
2026-04-30	120.8200	132.3000	120.8200	131.0000	+47.606%	363	712	-69.237%
2026-04-28	88.7500	88.7500	88.7500	88.7500	-5.635%	1	431	-54.592%
2026-04-27	94.1000	94.1000	94.0500	94.0500	-6.585%	3	431	-57.150%
2026-04-24	98.7000	100.6800	98.6000	100.6800	-0.178%	4	431	-59.972%
2026-04-23	100.5500	103.6800	100.5500	100.8600	+19.715%	9	431	-60.044%
2026-04-22	84.2500	84.2500	84.2500	84.2500	+15.569%	3	436	-52.166%
2026-04-20	73.4000	73.4000	72.9000	72.9000	+2.029%	2	433	-44.719%
2026-04-17	68.4000	73.0500	68.4000	71.4500	+12.875%	11	433	-43.597%
2026-04-15	63.3000	63.3000	63.3000	63.3000	-10.970%	2	429	-36.335%
2026-04-14	71.1000	71.1000	71.1000	71.1000	-1.863%	2	429	-43.319%
2026-04-13	72.4500	72.4500	72.4500	72.4500	+0.028%	2	429	-44.375%
2026-04-09	70.4900	72.4300	70.4900	72.4300	+14.877%	3	429	-44.360%
2026-04-08	63.0500	63.0500	63.0500	63.0500	+71.798%	2	429	-36.082%
2026-03-31	36.9000	37.1700	36.7000	36.7000	+13.447%	40	429	+9.809%
2026-03-30	32.3500	32.3500	32.3500	32.3500	-30.054%	1	434	+24.575%
2026-03-24	46.2500	46.2500	46.2500	46.2500	+36.029%	1	434	-12.865%
2026-03-20	34.7000	34.7000	34.0000	34.0000	+1.644%	63	433	+18.529%
2026-03-19	34.2500	34.3500	33.3500	33.4500	-17.712%	24	441	+20.478%
2026-03-17	40.6500	40.6500	40.6500	40.6500	-5.794%	1	443	-0.861%
2026-03-16	43.1500	43.1500	43.1500	43.1500	-4.641%	3	443	-6.605%
2026-03-12	41.0000	45.2500	41.0000	45.2500	-0.768%	8	443	-10.939%
2026-03-11	45.0000	47.0000	45.0000	45.6000	-0.610%	7	441	-11.623%
2026-03-10	45.8800	45.8800	45.8800	45.8800	+10.156%	1	441	-12.162%
2026-03-09	36.3200	41.6500	36.3200	41.6500	-5.982%	6	441	-3.241%
2026-03-06	42.8500	44.3000	42.8500	44.3000	-1.226%	39	452	-9.029%
2026-03-05	44.8500	44.8500	44.8500	44.8500	-25.374%	1	439	-10.145%
2026-03-04	60.5000	60.7000	60.0000	60.1000	+13.934%	36	438	-32.945%
2026-03-03	52.2500	52.7500	52.2500	52.7500	-28.261%	15	452	-23.602%
2026-02-26	73.5300	73.5300	73.5300	73.5300	-3.186%	1	445	-45.192%
2026-02-25	75.9500	75.9500	75.9500	75.9500	+0.997%	1	443	-46.939%
2026-02-24	75.2000	75.2000	75.2000	75.2000	+4.546%	1	443	-46.410%
2026-02-20	71.9300	71.9300	71.9300	71.9300	+2.028%	1	442	-43.973%
2026-02-18	70.5000	70.5000	70.5000	70.5000	-16.221%	2	441	-42.837%
2026-02-13	84.1500	84.1500	84.1500	84.1500	+8.441%	1	440	-52.109%
2026-02-11	74.6000	77.9000	74.6000	77.6000	+29.766%	20	440	-48.067%
2026-02-10	60.0000	60.0000	59.6000	59.8000	+3.640%	4	444	-32.609%
2026-02-09	55.7500	57.7000	55.7500	57.7000	+13.695%	10	444	-30.156%
2026-02-06	43.5000	50.7500	43.5000	50.7500	+34.794%	179	447	-20.591%
2026-02-05	36.6000	37.9000	36.6000	37.6500	-6.922%	102	446	+7.039%
2026-02-04	39.4000	40.8000	39.0000	40.4500	-0.858%	150	440	-0.371%
2026-02-03	41.3500	41.8000	40.8000	40.8000	+14.768%	52	490	-1.225%
2026-02-02	34.9000	35.6100	34.7000	35.5500	+42.771%	126	504	+13.361%
2026-01-28	24.9000	24.9000	24.9000	24.9000	+6.867%	1	399	+61.847%
2026-01-21	23.3000	23.3000	23.3000	23.3000	-12.075%	1	399	+72.961%
2026-01-15	27.0000	27.0000	26.5000	26.5000	+35.897%	48	398	+52.075%
2026-01-07	19.5000	19.5000	19.5000	19.5000	+2.686%	2	351	+106.667%
2026-01-05	19.0900	19.0900	18.9900	18.9900	+34.205%	8	369	+112.217%
2025-12-24	13.9000	14.1500	13.9000	14.1500	+0.712%	119	369	+184.806%
2025-12-23	14.9000	14.9000	14.0500	14.0500	-2.091%	13	369	+186.833%
2025-12-22	14.1000	14.3500	13.9300	14.3500	+7.090%	85	366	+180.836%
2025-12-19	13.4000	13.4000	13.4000	13.4000	-3.597%	120	330	+200.746%
2025-12-17	16.1400	16.1400	13.5000	13.9000	-21.822%	275	210	+189.928%
2025-12-15	17.8000	17.9500	17.6300	17.7800	-22.997%	16	124	+126.659%
2025-12-12	23.2000	23.2000	23.0900	23.0900	-2.983%	2	124	+74.534%
2025-12-11	20.3500	23.8000	20.0400	23.8000	+13.821%	104	123	+69.328%
2025-12-10	19.0000	21.0800	18.5800	20.9100	+55.812%	120	106	+92.731%
2025-11-21	12.5000	13.4200	12.5000	13.4200	+3.231%	2	101	+200.298%
2025-11-13	13.0000	13.0000	13.0000	13.0000	-23.077%	2	99	+210.000%
2025-11-10	16.9000	16.9000	16.9000	16.9000	+5.625%	95	97	+138.462%
2025-11-03	16.0000	16.0000	16.0000	16.0000	-5.882%	1	1	+151.875%
2025-10-31	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	+137.059%