Dark

CAT20270115C920
CAT Jan 15 2027 920.00 Call (CAT270115C00920000)
option OPRA

EOD

Sep 24, 2026

28.40-8.828%(-2.75)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	29.1500	29.1600	28.4000	28.4000	-8.828%	21	932	0.000%
2026-09-23	32.0000	32.0500	31.1500	31.1500	-3.858%	12	925	-8.828%
2026-09-22	33.6000	33.6000	32.4000	32.4000	-15.294%	4	928	-12.346%
2026-09-21	38.0500	38.2500	38.0500	38.2500	+12.832%	2	925	-25.752%
2026-09-18	33.9000	33.9000	33.9000	33.9000	-0.118%	1	925	-16.224%
2026-09-17	37.2500	37.2500	33.1000	33.9400	+13.133%	21	925	-16.323%
2026-09-16	29.4000	30.0000	29.3000	30.0000	+2.389%	7	919	-5.333%
2026-09-15	29.6000	30.0000	29.3000	29.3000	-3.300%	4	920	-3.072%
2026-09-14	30.5000	30.5000	30.3000	30.3000	-28.571%	2	920	-6.271%
2026-09-11	43.2000	43.2000	42.1900	42.4200	+12.520%	8	920	-33.050%
2026-09-10	40.2100	40.2100	37.7000	37.7000	-13.393%	2	918	-24.668%
2026-09-09	44.1800	44.2200	43.5000	43.5300	-10.340%	17	917	-34.758%
2026-09-08	47.4500	48.8100	47.4500	48.5500	+18.270%	207	914	-41.504%
2026-09-04	43.6900	43.6900	41.0500	41.0500	+10.647%	4	961	-30.816%
2026-09-03	37.1000	37.1000	37.1000	37.1000	+14.400%	1	961	-23.450%
2026-09-02	31.3500	34.3500	31.3500	32.4300	+6.223%	25	960	-12.427%
2026-09-01	30.7300	30.7300	30.5300	30.5300	-17.486%	2	964	-6.977%
2026-08-31	37.0000	37.0000	37.0000	37.0000	-10.520%	1	964	-23.243%
2026-08-28	41.2000	41.4900	41.2000	41.3500	-14.229%	3	964	-31.318%
2026-08-27	52.0000	52.0000	48.2100	48.2100	-4.060%	13	964	-41.091%
2026-08-26	50.6500	50.6500	50.1500	50.2500	+7.143%	30	968	-43.483%
2026-08-24	47.8600	47.8600	46.1000	46.9000	-19.623%	204	964	-39.446%
2026-08-21	56.5500	58.3500	56.5500	58.3500	+24.281%	19	781	-51.328%
2026-08-20	50.0000	50.0000	46.9500	46.9500	-6.250%	3	784	-39.510%
2026-08-19	53.2500	53.2500	50.0800	50.0800	-24.533%	3	783	-43.291%
2026-08-18	67.4100	67.8900	63.9000	66.3600	-21.495%	21	783	-57.203%
2026-08-17	81.9500	84.5300	81.9500	84.5300	+13.463%	8	782	-66.402%
2026-08-14	74.5000	74.5000	74.5000	74.5000	+0.134%	9	781	-61.879%
2026-08-13	74.4000	74.4000	74.4000	74.4000	-0.201%	1	781	-61.828%
2026-08-12	75.3500	78.4500	73.9000	74.5500	+1.678%	24	780	-61.905%
2026-08-11	78.9500	78.9500	73.2300	73.3200	+5.345%	13	780	-61.266%
2026-08-10	69.8800	69.8800	69.6000	69.6000	-7.014%	2	779	-59.195%
2026-08-07	71.4500	74.8500	71.4500	74.8500	-15.040%	6	778	-62.057%
2026-08-06	93.8500	93.8500	88.1000	88.1000	-10.422%	13	780	-67.764%
2026-08-04	118.8700	119.0200	95.0900	98.3500	+34.468%	10	774	-71.124%
2026-08-03	75.1500	75.1500	71.3000	73.1400	+10.317%	11	768	-61.170%
2026-07-30	68.7000	68.7000	66.3000	66.3000	+2.950%	4	774	-57.164%
2026-07-29	71.8500	71.8500	56.4500	64.4000	-20.982%	44	777	-55.901%
2026-07-28	80.3500	84.6500	79.8500	81.5000	-11.892%	14	768	-65.153%
2026-07-27	87.0500	92.5000	87.0500	92.5000	-25.101%	2	770	-69.297%
2026-07-23	124.9000	124.9000	123.5000	123.5000	+5.196%	8	769	-77.004%
2026-07-21	111.5000	117.4000	111.5000	117.4000	+2.955%	8	769	-75.809%
2026-07-17	106.7000	115.1600	106.7000	114.0300	+1.767%	45	769	-75.094%
2026-07-16	112.6500	112.6500	112.0500	112.0500	-28.173%	2	757	-74.654%
2026-07-14	156.0000	156.0000	156.0000	156.0000	+14.706%	1	757	-81.795%
2026-07-13	139.5000	139.5000	136.0000	136.0000	-7.797%	2	757	-79.118%
2026-07-10	147.5000	147.5000	147.5000	147.5000	-1.358%	1	757	-80.746%
2026-07-08	149.5300	149.5300	149.5300	149.5300	+17.759%	4	758	-81.007%
2026-07-07	126.9800	126.9800	126.9800	126.9800	-22.898%	1	758	-77.634%
2026-07-06	175.9000	179.0500	164.6900	164.6900	-29.919%	20	758	-82.755%
2026-06-30	235.0000	235.0000	235.0000	235.0000	+18.090%	15	754	-87.915%
2026-06-29	199.0000	199.0000	199.0000	199.0000	+4.875%	15	769	-85.729%
2026-06-26	189.7500	189.7500	189.5500	189.7500	-14.195%	6	769	-85.033%
2026-06-25	221.2500	221.2500	221.1400	221.1400	+30.082%	2	775	-87.157%
2026-06-24	170.0000	170.0000	170.0000	170.0000	-0.643%	10	774	-83.294%
2026-06-23	173.7000	174.0000	171.1000	171.1000	-12.112%	4	784	-83.402%
2026-06-22	194.6800	194.6800	194.6800	194.6800	+22.772%	3	786	-85.412%
2026-06-17	159.0000	159.0000	158.5700	158.5700	+3.776%	4	788	-82.090%
2026-06-16	155.3700	155.3700	152.1500	152.8000	+10.725%	7	789	-81.414%
2026-06-15	138.0000	138.0000	138.0000	138.0000	+9.005%	1	792	-79.420%
2026-06-12	126.6000	127.0000	125.7500	126.6000	+25.970%	6	793	-77.567%
2026-06-10	114.5000	114.5000	100.5000	100.5000	-16.983%	2	794	-71.741%
2026-06-09	141.5000	144.2300	121.0600	121.0600	-5.422%	4	792	-76.541%
2026-06-08	139.4300	139.4300	128.0000	128.0000	-1.916%	4	796	-77.813%
2026-06-05	137.1800	139.5000	129.4500	130.5000	-8.421%	8	794	-78.238%
2026-06-04	135.5000	142.5000	135.5000	142.5000	+5.477%	4	792	-80.070%
2026-06-03	130.0000	141.6500	130.0000	135.1000	+11.102%	13	791	-78.979%
2026-06-02	117.0000	121.6000	117.0000	121.6000	+22.408%	4	790	-76.645%
2026-06-01	99.3400	99.3400	99.3400	99.3400	-1.741%	1	793	-71.411%
2026-05-29	112.0000	112.0000	99.6000	101.1000	-16.584%	5	793	-71.909%
2026-05-28	121.0000	121.4000	121.0000	121.2000	-3.810%	7	793	-76.568%
2026-05-27	123.0000	127.2400	121.0000	126.0000	+1.876%	8	791	-77.460%
2026-05-26	123.6800	123.6800	123.6800	123.6800	+10.085%	2	784	-77.038%
2026-05-22	111.3500	112.3500	110.8000	112.3500	+14.351%	6	782	-74.722%
2026-05-21	95.0000	98.2500	95.0000	98.2500	-3.676%	2	781	-71.094%
2026-05-20	102.1000	102.1000	102.0000	102.0000	-7.231%	3	781	-72.157%
2026-05-15	113.0500	113.0500	109.0000	109.9500	-15.423%	8	781	-74.170%
2026-05-14	127.0500	130.0000	127.0500	130.0000	+5.863%	11	776	-78.154%
2026-05-13	121.9000	123.0500	121.4000	122.8000	-3.867%	10	783	-76.873%
2026-05-12	124.8000	127.7400	124.8000	127.7400	-6.004%	2	783	-77.767%
2026-05-11	121.7000	137.4500	121.7000	135.9000	+19.841%	3	783	-79.102%
2026-05-08	126.2000	126.4000	113.3500	113.4000	-9.641%	39	784	-74.956%
2026-05-07	127.3000	128.0400	125.0000	125.5000	-7.755%	16	774	-77.371%
2026-05-06	131.6700	136.0500	126.0000	136.0500	+9.718%	239	769	-79.125%
2026-05-05	122.6800	124.0000	122.6000	124.0000	+16.706%	9	599	-77.097%
2026-05-04	106.2500	106.2500	106.2500	106.2500	-5.472%	5	595	-73.271%
2026-05-01	112.4000	112.4000	112.4000	112.4000	-5.035%	1	595	-74.733%
2026-04-30	99.0000	118.3600	99.0000	118.3600	+61.473%	9	595	-76.005%
2026-04-29	77.3400	78.5200	73.3000	73.3000	-16.705%	13	590	-61.255%
2026-04-24	88.0000	88.0000	88.0000	88.0000	-1.467%	10	584	-67.727%
2026-04-23	90.0000	91.0500	85.6000	89.3100	+26.322%	13	574	-68.201%
2026-04-21	68.1700	74.9000	68.1700	70.7000	+8.920%	8	580	-59.830%
2026-04-20	64.9100	64.9100	64.9100	64.9100	+4.559%	1	580	-56.247%
2026-04-17	62.4000	62.6500	61.9000	62.0800	+27.474%	143	581	-54.253%
2026-04-15	56.0000	56.0000	48.7000	48.7000	-20.033%	4	547	-41.684%
2026-04-14	61.7000	61.7000	59.3000	60.9000	-2.404%	8	540	-53.366%
2026-04-13	62.4000	62.4000	62.4000	62.4000	-3.629%	2	538	-54.487%
2026-04-10	62.4000	65.1800	62.4000	64.7500	+1.061%	40	533	-56.139%
2026-04-09	63.0000	64.0700	63.0000	64.0700	+16.491%	3	529	-55.673%
2026-04-08	53.7500	55.0000	49.1000	55.0000	+42.303%	15	526	-48.364%
2026-04-07	38.5000	38.7000	38.5000	38.6500	+1.979%	52	525	-26.520%
2026-04-06	35.7000	37.9000	35.5000	37.9000	-14.946%	9	505	-25.066%
2026-04-01	44.0400	44.5600	44.0400	44.5600	+25.734%	2	501	-36.266%
2026-03-31	31.3000	35.4400	31.3000	35.4400	+30.775%	3	500	-19.865%
2026-03-30	27.1000	27.1000	27.1000	27.1000	-24.407%	1	499	+4.797%
2026-03-26	36.1000	36.1000	35.8500	35.8500	-9.010%	6	499	-20.781%
2026-03-25	40.9000	40.9000	39.3500	39.4000	+2.073%	57	497	-27.919%
2026-03-24	37.9500	38.6000	37.7500	38.6000	+16.055%	53	495	-26.425%
2026-03-23	32.5000	33.4000	32.5000	33.2600	+20.507%	22	466	-14.612%
2026-03-20	27.7900	27.9000	27.6000	27.6000	+0.730%	8	461	+2.899%
2026-03-19	28.0000	28.1000	27.4000	27.4000	-12.878%	69	459	+3.650%
2026-03-18	33.3500	33.3500	31.4500	31.4500	-6.815%	9	455	-9.698%
2026-03-17	33.6500	33.7500	33.6500	33.7500	-1.890%	2	454	-15.852%
2026-03-16	36.3500	36.3500	33.8500	34.4000	-1.854%	43	453	-17.442%
2026-03-13	34.6000	35.3000	34.6000	35.0500	-8.961%	8	439	-18.973%
2026-03-12	36.7000	38.5000	36.7000	38.5000	-2.284%	3	438	-26.234%
2026-03-11	41.3500	41.4000	39.4000	39.4000	-6.966%	6	438	-27.919%
2026-03-10	40.3000	42.5000	40.1300	42.3500	+19.296%	16	438	-32.940%
2026-03-09	33.0800	35.5000	33.0800	35.5000	-4.313%	26	435	-20.000%
2026-03-06	34.3000	38.0000	34.3000	37.1000	-29.602%	23	439	-23.450%
2026-03-04	52.5000	52.7000	52.4900	52.7000	+6.465%	7	422	-46.110%
2026-03-03	49.5000	49.5000	49.5000	49.5000	-11.051%	1	415	-42.626%
2026-03-02	52.5000	55.6500	52.5000	55.6500	+2.960%	7	416	-48.967%
2026-02-27	54.0500	54.0500	54.0500	54.0500	-1.098%	51	410	-47.456%
2026-02-26	63.0500	63.0500	54.6500	54.6500	-17.634%	4	460	-48.033%
2026-02-24	66.3500	66.3500	66.3500	66.3500	+4.818%	1	461	-57.197%
2026-02-20	63.3000	63.3000	63.3000	63.3000	+1.280%	1	460	-55.134%
2026-02-19	62.5000	62.5000	62.5000	62.5000	+0.888%	1	459	-54.560%
2026-02-18	69.6000	69.9300	61.9500	61.9500	-9.403%	7	459	-54.157%
2026-02-17	64.6000	68.3800	64.6000	68.3800	-8.522%	2	458	-58.467%
2026-02-13	74.7000	75.6000	74.7000	74.7500	+12.491%	13	455	-62.007%
2026-02-12	69.4300	69.4300	66.4500	66.4500	-2.494%	15	455	-57.261%
2026-02-11	65.9700	68.6100	61.2000	68.1500	+32.846%	162	457	-58.327%
2026-02-10	51.4000	51.5500	51.3000	51.3000	+3.323%	8	488	-44.639%
2026-02-09	45.2500	49.6500	45.2500	49.6500	+8.288%	7	488	-42.800%
2026-02-06	40.8000	45.8500	40.8000	45.8500	+44.409%	18	488	-38.059%
2026-02-05	31.8000	32.1400	31.3600	31.7500	-19.823%	84	488	-10.551%
2026-02-04	40.0000	40.0000	39.6000	39.6000	+10.460%	51	488	-28.283%
2026-02-03	34.0000	38.0000	32.3500	35.8500	+12.736%	163	487	-20.781%
2026-02-02	27.7500	31.8000	26.8000	31.8000	+36.774%	40	530	-10.692%
2026-01-30	27.0000	28.0000	23.0000	23.2500	-8.824%	10	498	+22.151%
2026-01-29	26.0000	26.8500	25.5000	25.5000	+17.512%	7	495	+11.373%
2026-01-28	21.0000	21.7000	18.6000	21.7000	+11.282%	17	491	+30.876%
2026-01-27	20.0000	20.0000	19.5000	19.5000	0.000%	2	490	+45.641%
2026-01-26	17.0000	19.5000	16.8500	19.5000	+11.748%	5	489	+45.641%
2026-01-23	21.2000	21.2000	17.4500	17.4500	-17.102%	7	486	+62.751%
2026-01-22	21.2000	21.2000	21.0500	21.0500	-0.237%	2	485	+34.917%
2026-01-21	19.5000	21.1000	19.5000	21.1000	+15.934%	11	485	+34.597%
2026-01-20	19.5000	19.5000	18.2000	18.2000	-12.710%	6	483	+56.044%
2026-01-16	21.7000	21.7000	20.8500	20.8500	-8.028%	4	488	+36.211%
2026-01-15	21.7500	23.0000	21.7500	22.6700	+13.350%	8	488	+25.276%
2026-01-14	18.5000	20.0000	18.4000	20.0000	-2.913%	5	481	+42.000%
2026-01-13	21.0000	21.9000	20.6000	20.6000	+7.853%	12	479	+37.864%
2026-01-12	18.0000	19.5000	18.0000	19.1000	+10.725%	12	475	+48.691%
2026-01-09	17.0000	17.2500	17.0000	17.2500	+15.000%	2	467	+64.638%
2026-01-08	14.5500	15.5000	14.5500	15.0000	0.000%	4	465	+89.333%
2026-01-07	17.5000	17.5000	15.0000	15.0000	-18.919%	26	463	+89.333%
2026-01-06	16.3500	18.5000	16.3500	18.5000	+8.824%	21	460	+53.514%
2026-01-05	17.0000	17.5000	17.0000	17.0000	+30.769%	4	445	+67.059%
2026-01-02	11.0000	13.0000	11.0000	13.0000	+27.451%	29	445	+118.462%
2025-12-31	10.3900	10.3900	10.2000	10.2000	-2.857%	10	438	+178.431%
2025-12-30	10.6500	10.6500	10.5000	10.5000	-2.326%	310	438	+170.476%
2025-12-29	10.6900	11.0000	10.6900	10.7500	-8.898%	22	143	+164.186%
2025-12-26	11.1500	11.8000	11.1000	11.8000	+0.855%	6	144	+140.678%
2025-12-24	11.4700	11.7000	11.4400	11.7000	+1.739%	138	6	+142.735%
2025-12-19	11.5100	11.5100	11.5000	11.5000	+5.215%	4	6	+146.957%
2025-12-18	10.9300	10.9300	10.9300	10.9300	+1.391%	1	2	+159.835%
2025-12-17	10.7800	10.7800	10.7800	10.7800	0.000%	1	1	+163.451%