Dark

CAT20270115C940
CAT Jan 15 2027 940.00 Call (CAT270115C00940000)
option OPRA

EOD

Sep 22, 2026

27.60-14.152%(-4.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	27.7500	28.3500	27.6000	27.6000	-14.152%	5	392	0.000%
2026-09-21	32.2000	32.7500	31.8000	32.1500	+8.140%	75	392	-14.152%
2026-09-17	32.3500	32.3500	28.9500	29.7300	+13.734%	17	352	-7.164%
2026-09-16	26.6000	26.6000	26.1400	26.1400	+5.191%	3	346	+5.585%
2026-09-15	24.8500	24.8500	24.8500	24.8500	-5.513%	1	344	+11.066%
2026-09-14	26.3500	26.3500	26.2500	26.3000	-28.260%	8	343	+4.943%
2026-09-11	37.7000	37.7000	36.6600	36.6600	+9.991%	14	348	-24.714%
2026-09-10	33.3300	33.3300	33.3300	33.3300	-13.474%	3	349	-17.192%
2026-09-09	38.0500	38.5200	38.0500	38.5200	-7.203%	2	346	-28.349%
2026-09-08	41.5000	42.4700	41.5000	41.5100	+14.669%	5	347	-33.510%
2026-09-04	37.5000	37.5000	36.2000	36.2000	+15.470%	2	345	-23.757%
2026-09-03	32.8500	32.8500	31.3500	31.3500	+8.402%	19	345	-11.962%
2026-09-02	26.0200	30.1500	26.0200	28.9200	+7.509%	20	346	-4.564%
2026-09-01	29.0200	29.0200	26.9000	26.9000	-25.650%	3	351	+2.602%
2026-08-28	40.7300	40.7300	36.1800	36.1800	-16.153%	12	350	-23.715%
2026-08-27	47.4400	47.4400	43.1500	43.1500	-5.621%	3	350	-36.037%
2026-08-26	49.4500	49.4500	45.5700	45.7200	+9.039%	7	352	-39.633%
2026-08-25	43.1500	43.1500	41.9300	41.9300	-19.132%	44	355	-34.176%
2026-08-21	50.5000	52.6700	50.5000	51.8500	+23.600%	54	322	-46.770%
2026-08-20	42.4000	42.5000	41.9500	41.9500	-8.903%	5	304	-34.207%
2026-08-19	54.0000	54.1500	45.2900	46.0500	-22.877%	6	305	-40.065%
2026-08-18	59.7900	60.3000	59.6700	59.7100	-20.387%	10	305	-53.777%
2026-08-17	75.0000	75.0000	75.0000	75.0000	+10.457%	4	299	-63.200%
2026-08-14	70.5500	70.5500	67.9000	67.9000	-1.164%	2	295	-59.352%
2026-08-13	68.7000	68.7000	68.7000	68.7000	+0.807%	5	294	-59.825%
2026-08-12	68.8000	71.8000	68.1500	68.1500	+6.902%	25	289	-59.501%
2026-08-11	66.1800	66.1800	63.2000	63.7500	+0.886%	23	268	-56.706%
2026-08-10	64.7400	66.0500	62.7900	63.1900	-3.967%	6	264	-56.322%
2026-08-07	67.0500	68.6500	65.8000	65.8000	-17.801%	11	264	-58.055%
2026-08-06	80.0500	80.0500	80.0500	80.0500	-10.056%	1	272	-65.522%
2026-08-04	110.4100	110.4100	89.0000	89.0000	+32.539%	5	271	-68.989%
2026-08-03	67.1500	67.1500	67.1500	67.1500	+11.823%	1	267	-58.898%
2026-07-30	62.3500	62.3500	59.9500	60.0500	+12.327%	8	266	-54.038%
2026-07-29	58.8000	58.8000	51.6000	53.4600	-29.980%	26	261	-48.373%
2026-07-28	78.3400	78.3400	73.4500	76.3500	-8.879%	15	267	-63.851%
2026-07-27	85.8000	85.8000	80.4000	83.7900	-20.200%	26	268	-67.061%
2026-07-24	104.7000	105.0000	104.7000	105.0000	+2.041%	2	271	-73.714%
2026-07-21	103.0500	103.0500	102.8500	102.9000	+12.804%	8	270	-73.178%
2026-07-20	91.2200	91.2200	91.2200	91.2200	-12.204%	1	267	-69.743%
2026-07-17	88.6600	103.9000	88.6600	103.9000	-6.253%	17	266	-73.436%
2026-07-15	114.3900	114.3900	110.8300	110.8300	-19.484%	7	268	-75.097%
2026-07-10	137.6500	137.6500	137.6500	137.6500	-6.583%	1	268	-79.949%
2026-07-09	147.3500	147.3500	147.3500	147.3500	+5.250%	4	269	-81.269%
2026-07-08	141.9000	141.9000	140.0000	140.0000	+20.534%	2	273	-80.286%
2026-07-07	131.6700	131.6700	116.1500	116.1500	-23.681%	8	272	-76.238%
2026-07-06	166.8000	166.9000	151.4600	152.1900	+3.236%	14	273	-81.865%
2026-07-02	167.4100	167.4100	146.2200	147.4200	-12.800%	22	259	-81.278%
2026-07-01	178.9500	188.0000	169.0600	169.0600	-10.208%	14	259	-83.674%
2026-06-29	188.2800	188.2800	188.2800	188.2800	+1.553%	1	257	-85.341%
2026-06-26	185.4000	185.4000	185.4000	185.4000	-10.218%	5	257	-85.113%
2026-06-25	206.5000	206.5000	206.5000	206.5000	+31.856%	1	257	-86.634%
2026-06-24	156.6100	156.6100	156.6100	156.6100	-4.103%	1	258	-82.377%
2026-06-23	154.3400	165.9400	154.3400	163.3100	-12.771%	14	259	-83.100%
2026-06-22	180.0000	187.2200	180.0000	187.2200	+17.013%	3	260	-85.258%
2026-06-18	163.0000	163.0000	160.0000	160.0000	+8.445%	2	263	-82.750%
2026-06-17	147.5400	147.5400	147.5400	147.5400	+4.675%	2	263	-81.293%
2026-06-16	142.0000	142.6000	140.9500	140.9500	+8.582%	12	264	-80.419%
2026-06-15	128.7000	131.3000	126.9100	129.8100	+8.956%	25	261	-78.738%
2026-06-12	119.1400	119.1400	119.1400	119.1400	+31.458%	2	250	-76.834%
2026-06-10	94.0600	94.0600	90.6300	90.6300	-12.257%	9	250	-69.547%
2026-06-09	103.2900	103.2900	103.2900	103.2900	-11.966%	1	244	-73.279%
2026-06-08	117.3300	117.3300	117.3300	117.3300	-4.454%	1	245	-76.477%
2026-06-05	126.9000	127.5500	122.8000	122.8000	-10.365%	4	244	-77.524%
2026-06-04	138.5300	138.5300	135.7500	137.0000	+6.615%	4	244	-79.854%
2026-06-03	130.0000	130.0000	126.6800	128.5000	+50.117%	5	246	-78.521%
2026-06-01	91.4000	91.4000	85.6000	85.6000	-6.906%	2	244	-67.757%
2026-05-29	93.8000	93.9700	91.9500	91.9500	-14.861%	4	243	-69.984%
2026-05-28	108.0000	108.0000	108.0000	108.0000	-9.320%	1	242	-74.444%
2026-05-27	119.1000	119.1000	119.1000	119.1000	+2.850%	2	241	-76.826%
2026-05-26	115.8000	115.8000	115.8000	115.8000	+13.932%	1	239	-76.166%
2026-05-22	101.6400	101.6400	101.6400	101.6400	+10.298%	3	238	-72.845%
2026-05-21	91.1000	92.3000	91.1000	92.1500	-1.654%	3	235	-70.049%
2026-05-20	85.6000	93.7000	85.6000	93.7000	+13.603%	2	235	-70.544%
2026-05-19	82.4800	82.4800	82.4800	82.4800	-2.043%	1	235	-66.537%
2026-05-18	84.2000	84.2000	84.2000	84.2000	-16.634%	1	235	-67.221%
2026-05-15	101.0000	101.0000	101.0000	101.0000	-14.804%	1	235	-72.673%
2026-05-14	116.6000	118.6000	116.6000	118.5500	+3.809%	3	234	-76.719%
2026-05-13	111.6500	114.2500	111.6500	114.2000	-10.079%	17	237	-75.832%
2026-05-11	118.0000	127.0000	118.0000	127.0000	+11.944%	6	237	-78.268%
2026-05-08	113.3000	113.4500	112.6000	113.4500	-8.648%	13	235	-75.672%
2026-05-06	117.5800	129.5000	117.5800	124.1900	+14.672%	115	229	-77.776%
2026-04-30	108.3000	108.3000	108.3000	108.3000	+60.635%	1	160	-74.515%
2026-04-29	67.1000	67.4200	66.6000	67.4200	-14.169%	5	161	-59.063%
2026-04-27	78.5500	78.5500	78.5500	78.5500	-4.277%	5	160	-64.863%
2026-04-23	82.0000	82.0600	82.0000	82.0600	+27.324%	2	157	-66.366%
2026-04-21	66.0500	66.0500	64.4500	64.4500	+15.917%	3	157	-57.176%
2026-04-20	55.4000	56.0500	55.2000	55.6000	-1.331%	28	155	-50.360%
2026-04-17	51.2700	56.9500	51.2700	56.3500	-1.658%	37	152	-51.020%
2026-04-10	56.3500	58.9600	56.3500	57.3000	+6.111%	46	140	-51.832%
2026-04-09	54.0000	54.0000	54.0000	54.0000	+12.033%	1	143	-48.889%
2026-04-08	48.2000	48.2000	48.2000	48.2000	+40.525%	2	143	-42.739%
2026-04-07	34.3000	34.3000	34.3000	34.3000	+11.472%	1	143	-19.534%
2026-04-06	30.7700	30.7700	30.7700	30.7700	-20.573%	1	143	-10.302%
2026-04-01	38.5000	38.7700	38.5000	38.7400	+41.594%	8	143	-28.756%
2026-03-31	27.6500	27.6500	27.3600	27.3600	+13.198%	2	143	+0.877%
2026-03-30	24.1700	24.1700	24.1700	24.1700	-24.821%	1	143	+14.191%
2026-03-27	30.2000	32.1500	29.9500	32.1500	+1.741%	3	143	-14.152%
2026-03-26	32.2500	32.2500	31.6000	31.6000	-10.227%	16	142	-12.658%
2026-03-25	36.2800	36.2800	35.1000	35.2000	-0.985%	19	139	-21.591%
2026-03-24	33.8000	35.5500	33.8000	35.5500	+40.514%	29	135	-22.363%
2026-03-19	25.2000	25.3000	25.2000	25.3000	-14.004%	2	131	+9.091%
2026-03-17	29.4200	29.4200	29.4200	29.4200	-1.999%	14	131	-6.186%
2026-03-16	30.0200	30.0200	30.0200	30.0200	-3.005%	10	126	-8.061%
2026-03-13	31.1000	31.3000	30.9500	30.9500	-9.635%	7	126	-10.824%
2026-03-12	30.9500	34.2500	30.9500	34.2500	-3.927%	8	119	-19.416%
2026-03-11	35.4000	35.6500	35.4000	35.6500	-4.424%	6	111	-22.581%
2026-03-10	37.3000	37.3000	37.3000	37.3000	+18.038%	1	109	-26.005%
2026-03-09	28.3000	31.9000	27.5000	31.6000	-7.195%	61	108	-12.658%
2026-03-06	29.7300	34.0500	29.7300	34.0500	-28.914%	11	93	-18.943%
2026-03-04	47.6500	47.9000	47.4500	47.9000	+10.598%	7	85	-42.380%
2026-03-03	43.3100	43.4800	43.3100	43.3100	-12.239%	40	78	-36.273%
2026-03-02	49.3500	49.3500	49.3500	49.3500	+1.963%	3	42	-44.073%
2026-02-27	49.1500	49.1500	48.4000	48.4000	+0.228%	4	39	-42.975%
2026-02-26	48.2900	48.2900	48.2900	48.2900	-20.576%	2	35	-42.845%
2026-02-24	61.7500	61.7500	60.8000	60.8000	+6.016%	3	35	-54.605%
2026-02-19	57.3500	57.3500	57.3500	57.3500	-7.500%	1	34	-51.874%
2026-02-18	64.4300	64.4300	62.0000	62.0000	-0.161%	2	33	-55.484%
2026-02-17	62.1000	62.1000	62.1000	62.1000	-9.078%	1	32	-55.556%
2026-02-13	68.5000	68.5000	68.3000	68.3000	+1.411%	12	29	-59.590%
2026-02-12	67.1000	67.3500	66.8000	67.3500	+11.322%	12	29	-59.020%
2026-02-11	58.0000	60.5000	58.0000	60.5000	+31.522%	2	27	-54.380%
2026-02-10	46.0000	46.0000	46.0000	46.0000	+4.545%	1	25	-40.000%
2026-02-09	44.0000	44.0000	44.0000	44.0000	+25.000%	1	25	-37.273%
2026-02-06	35.2000	35.2000	35.2000	35.2000	+23.509%	1	25	-21.591%
2026-02-05	28.1000	28.5000	28.1000	28.5000	-12.791%	2	25	-3.158%
2026-02-03	32.8000	33.3300	32.6500	32.6800	+36.053%	28	24	-15.545%
2026-02-02	24.0600	24.2400	24.0000	24.0200	0.000%	19	12	+14.904%