Dark

CAT20270115C960
CAT Jan 15 2027 960.00 Call (CAT270115C00960000)
option OPRA

EOD

Sep 21, 2026

28.25+17.954%(+4.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	27.5500	28.2500	27.5500	28.2500	+17.954%	2	364	0.000%
2026-09-18	23.9500	23.9500	23.9500	23.9500	-0.705%	1	363	+17.954%
2026-09-17	25.3000	25.6200	23.3000	24.1200	+18.235%	44	362	+17.123%
2026-09-16	23.7700	23.7700	20.4000	20.4000	-3.864%	12	332	+38.480%
2026-09-15	20.7000	21.2500	20.7000	21.2200	-0.702%	11	326	+33.129%
2026-09-14	21.6000	23.0000	21.3700	21.3700	-33.675%	5	331	+32.195%
2026-09-11	32.3000	32.3600	32.0700	32.2200	+6.126%	17	330	-12.322%
2026-09-10	30.4000	30.4000	30.3600	30.3600	-10.706%	3	331	-6.950%
2026-09-09	34.4500	35.1500	34.0000	34.0000	-9.814%	23	332	-16.912%
2026-09-08	36.5000	37.7000	36.4000	37.7000	+18.293%	14	322	-25.066%
2026-09-04	29.5700	32.8500	29.5500	31.8700	+26.218%	20	300	-11.359%
2026-09-02	25.1000	25.2500	25.1000	25.2500	+7.906%	4	300	+11.881%
2026-09-01	25.0000	25.6000	23.3500	23.4000	-15.978%	44	299	+20.726%
2026-08-31	29.1500	29.1500	27.8500	27.8500	-16.241%	12	298	+1.436%
2026-08-28	33.2500	33.2500	33.2500	33.2500	-10.377%	1	291	-15.038%
2026-08-27	38.2900	38.2900	37.1000	37.1000	-7.320%	22	291	-23.854%
2026-08-26	40.0000	40.2100	40.0000	40.0300	+7.319%	7	291	-29.428%
2026-08-24	39.5000	39.5000	37.3000	37.3000	-19.612%	21	291	-24.263%
2026-08-21	46.5000	46.6000	46.4000	46.4000	+23.208%	16	299	-39.116%
2026-08-20	37.6500	37.6600	35.0500	37.6600	-10.969%	46	294	-24.987%
2026-08-19	42.3500	42.8500	42.3000	42.3000	-16.155%	12	253	-33.215%
2026-08-18	53.5300	54.2600	50.4500	50.4500	-24.701%	21	247	-44.004%
2026-08-17	66.6500	67.0000	66.6500	67.0000	+11.296%	3	246	-57.836%
2026-08-14	63.8500	63.8500	60.2000	60.2000	-2.320%	6	243	-53.073%
2026-08-13	61.6500	61.6500	61.6300	61.6300	-4.003%	12	242	-54.162%
2026-08-12	61.4000	64.8000	61.4000	64.2000	+10.862%	49	230	-55.997%
2026-08-11	67.0000	67.0000	57.4500	57.9100	-4.123%	12	220	-51.217%
2026-08-07	60.4000	60.4000	60.4000	60.4000	-16.459%	1	216	-53.228%
2026-08-06	78.2000	78.2000	72.3000	72.3000	-18.673%	15	216	-60.927%
2026-08-05	86.5000	88.9000	86.5000	88.9000	+8.746%	4	212	-68.223%
2026-08-04	93.4800	94.0000	81.7500	81.7500	+31.115%	8	210	-65.443%
2026-08-03	61.8500	62.3500	58.5000	62.3500	+4.614%	20	205	-54.691%
2026-07-31	59.2000	59.6000	59.1000	59.6000	+8.364%	3	211	-52.601%
2026-07-30	59.8500	59.8500	55.0000	55.0000	+8.481%	4	208	-48.636%
2026-07-29	58.0000	59.2200	49.4000	50.7000	-26.977%	53	209	-44.280%
2026-07-28	69.2000	70.5500	67.2500	69.4300	-5.666%	7	198	-59.312%
2026-07-27	75.3500	75.3500	72.4000	73.6000	-25.544%	9	202	-61.617%
2026-07-24	98.8500	98.8500	98.8500	98.8500	-2.032%	1	200	-71.421%
2026-07-23	106.8900	106.8900	100.9000	100.9000	-1.078%	2	200	-72.002%
2026-07-21	99.0000	102.0000	99.0000	102.0000	+5.590%	2	199	-72.304%
2026-07-17	91.4000	97.7000	91.3500	96.6000	-1.197%	13	198	-70.756%
2026-07-16	97.7700	97.7700	97.7700	97.7700	+0.483%	2	197	-71.106%
2026-07-15	105.9600	105.9600	97.3000	97.3000	-18.611%	4	199	-70.966%
2026-07-14	119.1500	119.5500	119.1500	119.5500	-2.567%	2	200	-76.370%
2026-07-13	122.7000	122.7000	122.7000	122.7000	-8.049%	3	199	-76.976%
2026-07-10	134.0000	134.2000	133.4400	133.4400	-3.444%	3	199	-78.829%
2026-07-09	140.9500	140.9500	136.2400	138.2000	+12.075%	9	199	-79.559%
2026-07-08	123.3200	123.3200	123.3100	123.3100	+9.366%	3	206	-77.090%
2026-07-07	122.6900	122.6900	111.4500	112.7500	-24.833%	4	206	-74.945%
2026-07-06	150.0000	150.0000	150.0000	150.0000	+9.385%	1	203	-81.167%
2026-07-02	143.5000	143.5000	137.1200	137.1300	-19.216%	11	206	-79.399%
2026-07-01	168.7100	170.1000	167.9000	169.7500	-18.212%	21	206	-83.358%
2026-06-30	207.5500	207.5500	207.5500	207.5500	+16.693%	1	203	-86.389%
2026-06-29	177.8600	177.8600	177.8600	177.8600	+6.122%	1	203	-84.117%
2026-06-26	174.2200	174.4000	167.6000	167.6000	-14.315%	7	202	-83.144%
2026-06-25	195.6000	195.6000	195.6000	195.6000	+12.285%	3	209	-85.557%
2026-06-22	164.7700	174.2000	164.7700	174.2000	+14.267%	7	212	-83.783%
2026-06-18	152.4500	152.4500	152.4500	152.4500	+12.054%	4	223	-81.469%
2026-06-17	138.9800	138.9800	136.0500	136.0500	+3.531%	5	223	-79.236%
2026-06-16	135.5500	135.5500	131.4100	131.4100	+8.864%	6	221	-78.502%
2026-06-15	120.6300	120.7100	120.6300	120.7100	+7.970%	4	215	-76.597%
2026-06-12	110.6700	111.8000	110.6700	111.8000	+17.191%	3	212	-74.732%
2026-06-11	95.4000	95.4000	95.4000	95.4000	+9.706%	3	211	-70.388%
2026-06-10	104.7400	104.7400	86.9600	86.9600	-32.746%	7	211	-67.514%
2026-06-04	117.2000	129.3000	117.2000	129.3000	+8.729%	5	210	-78.152%
2026-06-03	120.7300	120.7300	118.9200	118.9200	+11.862%	3	209	-76.245%
2026-06-02	101.5500	106.3100	101.5500	106.3100	+28.316%	5	212	-73.427%
2026-06-01	83.7000	83.7000	82.8500	82.8500	-2.644%	2	209	-65.902%
2026-05-29	91.1500	91.1500	83.6000	85.1000	-20.727%	7	207	-66.804%
2026-05-26	105.0000	107.3500	105.0000	107.3500	+29.869%	9	205	-73.684%
2026-05-21	82.6600	82.6600	82.6600	82.6600	-4.660%	1	201	-65.824%
2026-05-20	86.8500	86.8500	84.6000	86.7000	+15.909%	3	201	-67.416%
2026-05-19	74.8000	74.8000	74.8000	74.8000	-2.731%	1	187	-62.233%
2026-05-18	83.0000	83.0000	76.9000	76.9000	-22.331%	13	187	-63.264%
2026-05-15	99.0100	99.0100	99.0100	99.0100	-6.107%	1	187	-71.468%
2026-05-13	104.4500	105.7000	104.4500	105.4500	-11.379%	13	186	-73.210%
2026-05-11	118.9900	118.9900	118.9900	118.9900	+19.193%	1	187	-76.259%
2026-05-08	107.3000	108.0600	98.7000	99.8300	-0.439%	28	187	-71.702%
2026-05-07	108.8100	110.0700	100.2700	100.2700	-14.445%	32	177	-71.826%
2026-05-06	115.7000	117.2000	115.5500	117.2000	+10.566%	17	157	-75.896%
2026-05-05	100.0000	106.0000	100.0000	106.0000	+10.417%	3	145	-73.349%
2026-05-01	96.0000	96.0000	96.0000	96.0000	-2.696%	1	143	-70.573%
2026-04-30	94.7600	100.3600	94.7600	98.6600	+63.074%	46	143	-71.366%
2026-04-29	61.3000	61.3000	60.5000	60.5000	-5.469%	8	119	-53.306%
2026-04-28	64.0000	64.0000	64.0000	64.0000	-11.333%	10	111	-55.859%
2026-04-27	67.8800	72.1800	67.8800	72.1800	-7.580%	2	121	-60.862%
2026-04-23	78.0000	78.3600	78.0000	78.1000	+25.765%	30	121	-63.828%
2026-04-22	62.0000	62.1000	62.0000	62.1000	+6.154%	2	128	-54.509%
2026-04-21	61.1800	61.1800	58.5000	58.5000	+14.370%	2	127	-51.709%
2026-04-20	51.7000	52.0500	51.1500	51.1500	+0.393%	14	127	-44.770%
2026-04-17	45.2700	51.3500	45.2700	50.9500	+0.355%	39	126	-44.553%
2026-04-10	50.6500	50.7700	50.5900	50.7700	+17.796%	12	115	-44.357%
2026-04-08	43.1000	43.1000	43.1000	43.1000	+34.268%	2	115	-34.455%
2026-04-02	33.4000	33.8100	32.1000	32.1000	+52.712%	16	110	-11.994%
2026-03-30	21.0200	21.0200	21.0200	21.0200	-26.142%	1	110	+34.396%
2026-03-27	28.4600	28.4600	28.4600	28.4600	+2.744%	1	110	-0.738%
2026-03-26	27.3500	27.9500	27.3500	27.7000	-14.321%	17	110	+1.986%
2026-03-25	32.3300	32.3300	32.3300	32.3300	+6.349%	1	109	-12.620%
2026-03-24	30.3000	30.5000	30.0500	30.4000	+11.971%	16	109	-7.072%
2026-03-16	30.2000	30.2000	27.1500	27.1500	-3.209%	31	114	+4.052%
2026-03-13	27.7500	28.0500	27.7000	28.0500	-5.714%	14	94	+0.713%
2026-03-12	28.2000	29.7500	28.2000	29.7500	-7.609%	8	81	-5.042%
2026-03-11	31.9000	32.2000	31.8500	32.2000	-5.985%	3	73	-12.267%
2026-03-10	33.7000	34.2500	33.7000	34.2500	+22.321%	3	70	-17.518%
2026-03-09	27.8000	28.7000	27.8000	28.0000	-6.822%	13	68	+0.893%
2026-03-06	29.7700	30.0500	29.5000	30.0500	-30.920%	39	55	-5.990%
2026-03-04	43.5000	43.5000	43.5000	43.5000	-3.118%	2	38	-35.057%
2026-03-02	44.9000	44.9000	44.9000	44.9000	+1.930%	2	36	-37.082%
2026-02-27	44.7500	44.9000	44.0500	44.0500	-21.269%	4	34	-35.868%
2026-02-24	55.9500	55.9500	55.9500	55.9500	+6.369%	1	30	-49.508%
2026-02-19	52.6000	52.6000	52.6000	52.6000	-6.489%	1	29	-46.293%
2026-02-18	57.4300	57.4300	56.2500	56.2500	-1.142%	3	28	-49.778%
2026-02-17	56.9000	56.9000	56.9000	56.9000	-9.683%	1	26	-50.351%
2026-02-13	61.2300	63.0000	61.2300	63.0000	+14.859%	11	15	-55.159%
2026-02-11	54.8500	54.8500	54.8500	54.8500	+49.252%	1	15	-48.496%
2026-02-06	36.7500	36.7500	36.7500	36.7500	+29.493%	5	15	-23.129%
2026-02-03	28.3800	28.3800	28.3800	28.3800	+31.207%	1	10	-0.458%
2026-02-02	21.7000	21.8000	21.5700	21.6300	0.000%	18	9	+30.606%