Dark

CAT20270115C980
CAT Jan 15 2027 980.00 Call (CAT270115C00980000)
option OPRA

EOD

Sep 22, 2026

20.35-22.565%(-5.93)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	20.9500	21.0500	20.3500	20.3500	-22.565%	5	304	0.000%
2026-09-21	26.2800	26.2800	26.2800	26.2800	+33.401%	1	304	-22.565%
2026-09-18	21.5000	22.3500	19.7000	19.7000	-4.369%	9	304	+3.299%
2026-09-17	22.5000	22.8500	20.6000	20.6000	+14.127%	11	303	-1.214%
2026-09-16	19.4500	19.4500	18.0500	18.0500	-7.198%	28	295	+12.742%
2026-09-14	19.8500	19.8500	19.4500	19.4500	-30.734%	8	295	+4.627%
2026-09-11	27.2500	28.0800	27.2000	28.0800	+1.189%	4	297	-27.528%
2026-09-10	26.0000	27.7500	26.0000	27.7500	-5.772%	4	297	-26.667%
2026-09-09	30.1500	30.9900	29.4500	29.4500	-11.429%	34	298	-30.900%
2026-09-08	32.4000	33.2500	32.0000	33.2500	+16.259%	57	284	-38.797%
2026-09-04	25.6000	30.0500	25.6000	28.6000	+25.991%	21	290	-28.846%
2026-09-02	20.3400	22.7000	20.3300	22.7000	+6.573%	9	290	-10.352%
2026-09-01	22.0200	22.0200	21.3000	21.3000	-13.625%	5	289	-4.460%
2026-08-31	24.9500	24.9500	24.6600	24.6600	-13.047%	13	293	-17.478%
2026-08-28	30.5200	30.5200	28.3600	28.3600	-19.317%	5	293	-28.244%
2026-08-26	35.8000	35.8000	35.1500	35.1500	+4.613%	7	290	-42.105%
2026-08-25	36.2900	36.4100	33.6000	33.6000	+1.419%	10	290	-39.435%
2026-08-24	33.1300	33.1300	33.1300	33.1300	-19.195%	1	290	-38.575%
2026-08-21	39.2000	41.4500	39.2000	41.0000	+20.873%	9	289	-50.366%
2026-08-20	33.9200	33.9200	33.9200	33.9200	-5.778%	1	289	-40.006%
2026-08-19	40.0000	40.0000	36.0000	36.0000	-20.512%	55	290	-43.472%
2026-08-18	48.7800	48.7800	44.8000	45.2900	-28.912%	64	270	-55.067%
2026-08-17	59.0500	63.7100	58.8900	63.7100	+17.829%	15	272	-68.058%
2026-08-14	54.1400	54.1700	53.5800	54.0700	-0.698%	38	259	-62.364%
2026-08-13	53.8500	54.4500	53.8500	54.4500	-6.282%	4	232	-62.626%
2026-08-12	58.8000	58.8000	55.5500	58.1000	+12.706%	87	232	-64.974%
2026-08-11	51.5500	51.5500	51.5500	51.5500	-5.586%	3	173	-60.524%
2026-08-07	60.1000	60.1000	54.6000	54.6000	-20.059%	12	173	-62.729%
2026-08-06	68.3000	68.3000	68.3000	68.3000	-11.962%	2	170	-70.205%
2026-08-04	85.0000	85.5000	76.5500	77.5800	+39.407%	5	168	-73.769%
2026-08-03	53.2500	55.6500	53.2500	55.6500	+2.373%	9	167	-63.432%
2026-07-31	51.7000	54.3600	51.7000	54.3600	+9.003%	4	167	-62.564%
2026-07-30	50.2000	50.2000	49.8000	49.8700	+6.674%	5	166	-59.194%
2026-07-29	53.9100	53.9100	42.9500	46.7500	-25.735%	13	163	-56.471%
2026-07-28	63.6000	64.4500	61.5500	62.9500	-6.422%	14	162	-67.673%
2026-07-27	72.0000	72.0000	67.2500	67.2700	-25.339%	13	171	-69.749%
2026-07-24	87.0000	90.1000	87.0000	90.1000	-3.129%	3	160	-77.414%
2026-07-23	96.1500	98.9200	93.0100	93.0100	+3.253%	8	159	-78.121%
2026-07-17	85.0000	90.0800	84.7000	90.0800	+8.858%	5	156	-77.409%
2026-07-16	89.3000	89.3000	82.7500	82.7500	-15.128%	5	158	-75.408%
2026-07-15	102.5000	102.5000	97.5000	97.5000	-12.399%	6	158	-79.128%
2026-07-14	115.4700	115.4700	108.5000	111.3000	-9.842%	7	159	-81.716%
2026-07-10	123.4500	123.4500	123.4500	123.4500	+22.107%	1	157	-83.516%
2026-07-07	101.1000	101.1000	101.1000	101.1000	-31.131%	2	157	-79.871%
2026-07-06	146.8000	146.8000	146.8000	146.8000	-1.635%	1	157	-86.138%
2026-07-01	167.4600	167.4600	149.2400	149.2400	-25.399%	10	158	-86.364%
2026-06-30	200.0500	200.0500	200.0500	200.0500	+22.430%	5	161	-89.828%
2026-06-29	157.1000	163.4000	157.1000	163.4000	+4.249%	2	166	-87.546%
2026-06-26	158.3200	158.3200	156.7400	156.7400	-16.249%	7	166	-87.017%
2026-06-25	167.7000	187.1500	167.7000	187.1500	+33.574%	3	166	-89.126%
2026-06-23	138.0000	144.3000	138.0000	140.1100	-13.662%	6	166	-85.476%
2026-06-22	155.3300	162.2800	155.3300	162.2800	+13.841%	8	166	-87.460%
2026-06-18	144.0400	144.0400	141.2800	142.5500	+9.747%	4	168	-85.724%
2026-06-17	127.5100	129.8900	127.5100	129.8900	+4.037%	6	168	-84.333%
2026-06-16	124.4000	124.8500	124.4000	124.8500	+21.805%	2	162	-83.700%
2026-06-12	103.2500	103.2500	102.5000	102.5000	+27.710%	2	164	-80.146%
2026-06-10	96.4000	96.4000	80.2600	80.2600	-22.115%	3	164	-74.645%
2026-06-08	102.0000	103.0500	102.0000	103.0500	-3.330%	8	163	-80.252%
2026-06-05	106.6000	106.6000	106.6000	106.6000	+4.664%	1	163	-80.910%
2026-06-04	101.8500	101.8500	101.8500	101.8500	-8.655%	1	164	-80.020%
2026-06-03	113.1000	113.1000	111.5000	111.5000	+50.472%	2	164	-81.749%
2026-06-01	77.0500	77.0500	71.0000	74.1000	-5.665%	4	164	-72.537%
2026-05-29	79.5500	79.7000	77.2000	78.5500	-19.888%	9	161	-74.093%
2026-05-27	98.0500	98.0500	98.0500	98.0500	-0.709%	4	161	-79.245%
2026-05-26	98.9000	98.9000	98.7500	98.7500	+26.117%	2	158	-79.392%
2026-05-21	75.9500	78.8500	75.9500	78.3000	-1.136%	5	157	-74.010%
2026-05-20	78.3000	79.2000	78.3000	79.2000	+12.500%	2	155	-74.306%
2026-05-18	74.6000	74.6000	70.4000	70.4000	-18.187%	17	141	-71.094%
2026-05-15	86.4500	86.4500	86.0500	86.0500	-14.970%	2	141	-76.351%
2026-05-14	101.4700	101.4700	101.2000	101.2000	+5.417%	2	140	-79.891%
2026-05-13	96.3500	96.3500	96.0000	96.0000	+3.082%	2	139	-78.802%
2026-05-11	93.1300	93.1300	93.1300	93.1300	-2.010%	3	139	-78.149%
2026-05-08	99.1200	99.1200	95.0000	95.0400	-12.767%	8	141	-78.588%
2026-05-06	104.9000	108.9500	101.0000	108.9500	+16.912%	7	141	-81.322%
2026-05-05	92.1800	93.1900	92.1800	93.1900	+1.481%	3	136	-78.163%
2026-05-01	88.0000	91.8300	88.0000	91.8300	-0.455%	4	133	-77.839%
2026-04-30	86.7600	95.1000	86.7600	92.2500	+67.423%	7	133	-77.940%
2026-04-29	57.3500	57.3500	55.1000	55.1000	-12.540%	9	133	-63.067%
2026-04-27	63.0000	63.0000	63.0000	63.0000	-3.670%	1	126	-67.698%
2026-04-24	65.4000	65.4000	65.4000	65.4000	-7.102%	1	125	-68.884%
2026-04-23	66.0000	70.4000	66.0000	70.4000	+25.289%	9	125	-71.094%
2026-04-22	56.1900	56.1900	56.1900	56.1900	+4.637%	1	125	-63.784%
2026-04-21	55.0000	55.8400	53.4700	53.7000	+15.608%	24	125	-62.104%
2026-04-20	45.7500	47.1500	45.7000	46.4500	+8.655%	11	120	-56.189%
2026-04-17	42.5500	42.7500	42.5500	42.7500	-2.174%	2	115	-52.398%
2026-04-14	42.9000	43.9500	42.9000	43.7000	-3.575%	12	115	-53.432%
2026-04-13	45.3200	45.3200	45.3200	45.3200	-1.478%	1	113	-55.097%
2026-04-10	45.2000	46.6600	44.8500	46.0000	+18.710%	114	113	-55.761%
2026-04-08	39.0000	39.0000	38.7500	38.7500	+107.441%	2	89	-47.484%
2026-03-30	18.6800	18.6800	18.6800	18.6800	-26.486%	1	91	+8.940%
2026-03-27	25.4100	25.4100	25.4100	25.4100	-5.222%	1	91	-19.913%
2026-03-26	26.8100	26.8100	26.8100	26.8100	-9.119%	1	91	-24.095%
2026-03-25	29.5000	29.5000	29.5000	29.5000	+7.861%	1	92	-31.017%
2026-03-24	26.2500	27.3500	25.8400	27.3500	+41.563%	82	91	-25.594%
2026-03-19	19.3200	19.3200	19.3200	19.3200	-17.787%	2	87	+5.331%
2026-03-17	23.2400	23.5000	23.2400	23.5000	-5.242%	9	85	-13.404%
2026-03-13	24.8000	24.8000	24.8000	24.8000	-6.415%	2	90	-17.944%
2026-03-12	25.4000	26.5000	25.4000	26.5000	-12.972%	4	88	-23.208%
2026-03-10	27.5500	31.6500	27.5500	30.4500	+13.366%	29	84	-33.169%
2026-03-09	25.0000	26.8600	24.9000	26.8600	-0.149%	16	55	-24.237%
2026-03-06	26.6500	27.1500	26.6200	26.9000	-8.814%	7	44	-24.349%
2026-03-05	34.8000	34.8000	29.5000	29.5000	-25.222%	4	39	-31.017%
2026-03-04	39.3000	39.5500	39.3000	39.4500	+11.756%	9	38	-48.416%
2026-03-03	35.3000	35.3000	35.3000	35.3000	-14.940%	1	31	-42.351%
2026-03-02	40.8500	41.6000	40.8500	41.5000	-18.675%	3	31	-50.964%
2026-02-24	51.0400	51.0400	51.0300	51.0300	+5.981%	6	29	-60.121%
2026-02-19	48.1500	48.1500	48.1500	48.1500	-7.046%	1	32	-57.736%
2026-02-18	53.9900	53.9900	51.8000	51.8000	-1.333%	7	31	-60.714%
2026-02-17	52.5000	52.5000	52.5000	52.5000	-1.316%	1	30	-61.238%
2026-02-12	54.3000	54.3000	53.2000	53.2000	+3.502%	7	30	-61.748%
2026-02-11	51.4000	51.4000	51.4000	51.4000	+34.379%	4	31	-60.409%
2026-02-10	38.8000	38.9500	38.2500	38.2500	+12.006%	40	31	-46.797%
2026-02-06	33.7000	34.2000	33.7000	34.1500	+49.453%	7	14	-40.410%
2026-02-05	23.2800	23.2800	22.8500	22.8500	-9.325%	6	12	-10.941%
2026-02-04	30.7900	30.7900	24.9000	25.2000	+14.027%	3	8	-19.246%
2026-02-02	19.8800	22.1500	19.1500	22.1000	+38.994%	24	8	-7.919%
2026-01-29	15.9000	15.9000	15.9000	15.9000	+6.711%	5	6	+27.987%
2026-01-28	14.9000	14.9000	14.9000	14.9000	+9.963%	5	11	+36.577%
2026-01-27	13.7000	13.9500	13.5500	13.5500	0.000%	13	6	+50.185%