Dark

CAT20270115C900
CAT Jan 15 2027 900.00 Call (CAT270115C00900000)
option OPRA

EOD

Sep 23, 2026

41.38+11.087%(+4.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	38.2900	41.3800	38.0500	41.3800	+11.087%	4	734	0.000%
2026-09-22	38.0000	38.0000	37.2500	37.2500	-14.857%	5	735	+11.087%
2026-09-21	40.6800	43.7500	40.6800	43.7500	+12.179%	13	733	-5.417%
2026-09-18	39.6500	39.7500	38.8300	39.0000	+7.735%	9	730	+6.103%
2026-09-17	43.5600	43.5600	36.2000	36.2000	+15.397%	17	728	+14.309%
2026-09-16	33.8000	36.0000	31.3700	31.3700	-5.796%	22	730	+31.909%
2026-09-15	33.9000	33.9000	33.3000	33.3000	-2.059%	3	728	+24.264%
2026-09-14	33.5600	36.0000	33.2100	34.0000	-29.063%	18	729	+21.706%
2026-09-11	46.5000	49.1500	46.0000	47.9300	+12.723%	215	735	-13.666%
2026-09-10	43.0000	43.9500	42.5200	42.5200	-14.704%	55	723	-2.681%
2026-09-09	49.5500	49.8500	49.5500	49.8500	-7.685%	3	743	-16.991%
2026-09-08	53.6500	54.1500	53.5900	54.0000	+12.500%	5	743	-23.370%
2026-09-04	46.0700	49.0500	46.0700	48.0000	+18.402%	11	749	-13.792%
2026-09-03	40.5400	40.5400	40.5400	40.5400	+0.347%	5	749	+2.072%
2026-09-02	35.9000	40.4000	35.8500	40.4000	+7.733%	12	749	+2.426%
2026-09-01	37.5000	37.5000	36.9000	37.5000	-8.981%	10	750	+10.347%
2026-08-31	44.0000	45.0000	41.2000	41.2000	-11.569%	7	750	+0.437%
2026-08-28	54.0000	54.0000	46.0000	46.5900	-13.289%	8	755	-11.183%
2026-08-27	53.7300	53.7300	53.7300	53.7300	-6.800%	1	756	-22.985%
2026-08-26	56.4000	57.7500	56.1500	57.6500	+15.300%	62	756	-28.222%
2026-08-25	54.0000	54.8500	50.0000	50.0000	-5.660%	16	750	-17.240%
2026-08-24	51.8500	54.0000	51.5000	53.0000	-17.702%	23	752	-21.925%
2026-08-21	64.0000	64.5000	62.2500	64.4000	+12.450%	47	738	-35.745%
2026-08-20	55.8500	58.2200	55.8500	57.2700	-3.586%	11	730	-27.746%
2026-08-19	59.5500	59.5500	59.4000	59.4000	-14.594%	2	724	-30.337%
2026-08-18	74.1000	74.1000	69.0000	69.5500	-24.770%	5	725	-40.503%
2026-08-17	91.8000	92.4500	90.7000	92.4500	+13.729%	308	724	-55.241%
2026-08-14	87.3300	87.3300	81.2900	81.2900	-2.425%	2	625	-49.096%
2026-08-13	83.3100	83.3100	83.3100	83.3100	-3.576%	1	625	-50.330%
2026-08-12	90.3000	90.3000	84.0000	86.4000	+8.122%	16	625	-52.106%
2026-08-11	82.4500	82.4500	79.9100	79.9100	+4.869%	4	617	-48.217%
2026-08-10	78.2000	78.2500	76.2000	76.2000	-19.143%	15	617	-45.696%
2026-08-06	97.8900	98.9200	94.2400	94.2400	-14.366%	47	628	-56.091%
2026-08-05	111.7500	111.8000	109.5500	110.0500	+2.372%	12	638	-62.399%
2026-08-04	126.5400	129.4700	98.0000	107.5000	+32.226%	21	645	-61.507%
2026-08-03	79.8000	83.0000	78.3000	81.3000	+3.871%	28	633	-49.102%
2026-07-31	81.5700	81.5700	74.7100	78.2700	+8.407%	5	619	-47.132%
2026-07-30	81.0000	81.0000	72.2000	72.2000	+6.176%	7	620	-42.687%
2026-07-29	78.0000	78.0000	65.5000	68.0000	-23.475%	40	624	-39.147%
2026-07-28	85.7100	92.1000	85.3400	88.8600	-17.988%	8	630	-53.432%
2026-07-27	123.7500	123.7500	100.0000	108.3500	-18.558%	15	630	-61.809%
2026-07-23	130.7900	133.0400	130.7900	133.0400	+9.534%	3	622	-68.897%
2026-07-21	124.0000	124.0000	121.4600	121.4600	+10.418%	8	621	-65.931%
2026-07-20	110.0000	110.0000	110.0000	110.0000	-10.013%	1	615	-62.382%
2026-07-17	121.7500	122.2400	121.7500	122.2400	+9.750%	6	615	-66.149%
2026-07-16	120.1500	121.0000	111.3800	111.3800	-12.800%	11	611	-62.848%
2026-07-15	131.0000	131.0000	126.5000	127.7300	-14.275%	6	608	-67.604%
2026-07-14	145.0000	149.0000	145.0000	149.0000	-1.226%	4	603	-72.228%
2026-07-13	153.6800	156.2500	150.8500	150.8500	-4.222%	26	603	-72.569%
2026-07-10	157.5000	157.5000	157.5000	157.5000	+2.941%	1	615	-73.727%
2026-07-09	167.1300	167.1300	153.0000	153.0000	+9.364%	7	616	-72.954%
2026-07-07	136.3500	139.9000	136.0500	139.9000	-20.489%	7	618	-70.422%
2026-07-06	188.7500	190.0500	175.9000	175.9500	+5.473%	34	620	-76.482%
2026-07-02	166.9000	167.3500	166.4000	166.8200	-13.975%	28	621	-75.195%
2026-07-01	218.0000	218.0000	191.6000	193.9200	-19.622%	15	621	-78.661%
2026-06-30	241.2600	241.2600	241.2600	241.2600	+18.929%	6	631	-82.848%
2026-06-26	202.8600	202.8600	202.8600	202.8600	-12.936%	3	625	-79.602%
2026-06-25	213.0000	235.0000	213.0000	233.0000	+26.582%	31	625	-82.240%
2026-06-24	178.0000	195.0000	178.0000	184.0700	+1.054%	7	615	-77.519%
2026-06-23	180.0000	182.1500	171.8000	182.1500	-11.029%	11	613	-77.282%
2026-06-22	207.4000	207.6100	204.7300	204.7300	+10.665%	7	613	-79.788%
2026-06-18	185.6300	186.3000	184.5600	185.0000	+14.907%	8	614	-77.632%
2026-06-16	161.0000	161.0000	161.0000	161.0000	+9.301%	1	614	-74.298%
2026-06-15	153.4600	153.4600	147.3000	147.3000	+7.794%	3	614	-71.908%
2026-06-12	135.0000	136.6500	135.0000	136.6500	+5.115%	2	616	-69.718%
2026-06-11	120.9700	130.0000	120.9700	130.0000	+22.526%	5	616	-68.169%
2026-06-10	109.7500	109.7500	104.6500	106.1000	-24.489%	4	614	-60.999%
2026-06-09	153.6000	153.6000	132.0000	140.5100	+2.234%	3	611	-70.550%
2026-06-08	137.4400	137.4400	137.4400	137.4400	-1.264%	2	609	-69.892%
2026-06-05	139.2000	139.2000	139.2000	139.2000	-8.088%	1	610	-70.273%
2026-06-03	136.0000	151.5000	136.0000	151.4500	+13.829%	9	611	-72.677%
2026-06-02	125.4300	133.5000	119.9900	133.0500	+26.293%	42	613	-68.899%
2026-06-01	103.0000	105.3500	102.5500	105.3500	-6.729%	8	583	-60.721%
2026-05-29	118.2900	118.2900	112.9500	112.9500	-7.418%	4	587	-63.364%
2026-05-28	121.1200	125.4800	121.1200	122.0000	-9.976%	11	586	-66.082%
2026-05-27	135.4700	135.5200	135.4700	135.5200	+0.527%	2	585	-69.466%
2026-05-26	116.0600	135.5000	116.0600	134.8100	+15.124%	11	585	-69.305%
2026-05-22	113.9900	117.1000	113.9900	117.1000	+10.995%	2	584	-64.663%
2026-05-21	106.4500	106.4500	105.5000	105.5000	-1.632%	6	584	-60.777%
2026-05-18	107.2500	107.2500	107.2500	107.2500	-11.982%	1	584	-61.417%
2026-05-15	121.8500	121.8500	121.8500	121.8500	-13.887%	1	584	-66.040%
2026-05-14	141.5000	141.5000	141.5000	141.5000	+7.116%	1	584	-70.756%
2026-05-13	130.7500	132.2500	130.7500	132.1000	+3.714%	4	583	-68.675%
2026-05-12	140.4200	140.4200	127.3700	127.3700	-12.760%	14	583	-67.512%
2026-05-11	131.7500	146.0000	125.8000	146.0000	+14.933%	9	583	-71.658%
2026-05-08	131.0000	131.0000	127.0300	127.0300	-3.031%	11	583	-67.425%
2026-05-07	138.5000	139.0000	126.1000	131.0000	-12.287%	12	582	-68.412%
2026-05-06	144.1500	149.3500	144.1500	149.3500	+15.775%	96	577	-72.293%
2026-05-05	127.5000	133.0200	127.5000	129.0000	+12.861%	237	557	-67.922%
2026-05-04	118.9500	120.0000	113.5000	114.3000	-9.149%	12	369	-63.797%
2026-05-01	131.0000	133.0000	119.3000	125.8100	+1.174%	11	354	-67.109%
2026-04-30	110.7000	127.5200	110.7000	124.3500	+53.462%	12	354	-66.723%
2026-04-29	81.0000	81.1200	81.0000	81.0300	-10.116%	4	350	-48.932%
2026-04-27	90.2000	90.2000	90.1500	90.1500	-7.014%	2	349	-54.099%
2026-04-24	93.5000	96.9500	93.5000	96.9500	+2.053%	18	348	-57.318%
2026-04-23	92.8300	96.6500	92.8300	95.0000	+17.429%	8	338	-56.442%
2026-04-22	80.0000	80.9000	80.0000	80.9000	+5.010%	7	336	-48.850%
2026-04-21	81.7300	81.7300	77.0400	77.0400	+7.673%	17	327	-46.288%
2026-04-20	68.4000	71.5500	68.4000	71.5500	+9.739%	6	327	-42.166%
2026-04-17	68.7100	69.4700	65.2000	65.2000	+10.079%	21	325	-36.534%
2026-04-16	57.0000	59.2300	56.8500	59.2300	+2.652%	5	320	-30.137%
2026-04-15	57.9000	57.9000	54.0000	57.7000	-15.582%	10	319	-28.284%
2026-04-14	66.0500	68.3500	66.0500	68.3500	-1.866%	5	310	-39.459%
2026-04-13	72.1200	72.1200	69.6500	69.6500	+1.089%	4	305	-40.589%
2026-04-10	67.0000	71.7400	67.0000	68.9000	-1.571%	59	303	-39.942%
2026-04-09	69.7700	70.8500	69.7700	70.0000	+17.964%	5	271	-40.886%
2026-04-08	59.8500	59.8500	59.3400	59.3400	+23.625%	3	268	-30.266%
2026-04-01	47.9200	48.0000	47.7500	48.0000	+33.519%	4	265	-13.792%
2026-03-31	35.9500	35.9500	35.9500	35.9500	+17.714%	1	261	+15.104%
2026-03-30	30.5400	30.5400	30.5400	30.5400	-22.781%	1	261	+35.494%
2026-03-26	39.5500	39.5500	39.5500	39.5500	+20.948%	2	261	+4.627%
2026-03-20	32.6900	32.9000	32.6000	32.7000	-19.853%	38	261	+26.544%
2026-03-16	40.8000	40.8000	40.8000	40.8000	+3.949%	1	249	+1.422%
2026-03-13	38.9000	39.2500	38.9000	39.2500	-0.633%	4	248	+5.427%
2026-03-12	39.5000	39.5000	39.5000	39.5000	-9.300%	1	248	+4.759%
2026-03-11	43.0000	43.7000	43.0000	43.5500	-0.797%	3	248	-4.983%
2026-03-10	43.9000	43.9000	43.9000	43.9000	+12.420%	6	250	-5.740%
2026-03-09	34.3700	39.2500	34.3700	39.0500	+3.691%	13	252	+5.967%
2026-03-06	40.9000	42.4000	37.6600	37.6600	-12.255%	97	265	+9.878%
2026-03-05	45.0000	45.0000	42.9200	42.9200	-25.253%	21	231	-3.588%
2026-03-04	57.4200	57.4200	57.4200	57.4200	+9.538%	1	230	-27.935%
2026-03-03	53.3900	53.3900	52.2800	52.4200	-5.208%	41	230	-21.061%
2026-02-27	55.5000	59.3500	55.3000	55.3000	-16.967%	6	193	-25.172%
2026-02-23	66.6000	66.6000	66.6000	66.6000	-4.830%	7	192	-37.868%
2026-02-20	69.9800	69.9800	69.9800	69.9800	+2.220%	3	190	-40.869%
2026-02-18	75.2500	75.2500	68.4600	68.4600	-8.083%	2	192	-39.556%
2026-02-17	74.5000	74.5000	74.4800	74.4800	-3.273%	2	191	-44.441%
2026-02-13	79.0000	81.8500	77.0000	77.0000	-4.229%	8	185	-46.260%
2026-02-12	76.3000	80.4000	76.3000	80.4000	+8.137%	3	185	-48.532%
2026-02-11	72.0000	74.3500	70.3000	74.3500	+31.826%	39	183	-44.344%
2026-02-10	58.0000	58.0000	56.1500	56.4000	+2.695%	11	178	-26.631%
2026-02-09	52.0000	54.9200	52.0000	54.9200	+14.417%	195	178	-24.654%
2026-02-06	48.0000	48.1500	47.8500	48.0000	+25.490%	12	179	-13.792%
2026-02-04	37.8400	38.8000	36.3200	38.2500	-1.418%	26	181	+8.183%
2026-02-03	39.5000	40.0000	38.8000	38.8000	+19.018%	41	171	+6.649%
2026-02-02	29.6700	32.6000	29.6700	32.6000	+41.064%	3	171	+26.933%
2026-01-28	23.1100	23.1100	23.1100	23.1100	+4.570%	2	171	+79.057%
2026-01-21	21.7000	22.1000	21.2000	22.1000	-11.600%	6	173	+87.240%
2026-01-15	25.0000	25.0000	25.0000	25.0000	+5.530%	10	170	+65.520%
2026-01-13	23.6900	23.6900	23.6900	23.6900	+12.009%	4	160	+74.673%
2026-01-12	21.1500	21.1500	21.1500	21.1500	+11.316%	1	156	+95.650%
2026-01-05	19.0000	19.0000	19.0000	19.0000	+30.674%	1	155	+117.789%
2026-01-02	14.5400	14.5400	14.5400	14.5400	+11.589%	1	155	+184.594%
2025-12-24	13.2000	13.2000	12.7500	13.0300	+10.988%	251	114	+217.575%
2025-12-17	12.8700	12.8700	11.7400	11.7400	-45.370%	230	114	+252.470%
2025-12-12	21.4900	21.4900	21.4900	21.4900	-4.020%	2	4	+92.555%
2025-12-11	22.3900	22.3900	22.3900	22.3900	0.000%	2	2	+84.815%