Dark

CAT20270319C1000
CAT Mar 19 2027 1000.00 Call (CAT270319C01000000)
option OPRA

EOD

Sep 22, 2026

34.80-5.819%(-2.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	33.2500	34.8000	32.5000	34.8000	-5.819%	6	200	0.000%
2026-09-21	36.9800	37.4500	36.5500	36.9500	+12.824%	24	198	-5.819%
2026-09-18	35.4500	35.4500	32.5000	32.7500	-4.519%	14	199	+6.260%
2026-09-17	34.3000	34.3000	34.3000	34.3000	+18.685%	1	199	+1.458%
2026-09-16	30.2300	31.4300	28.5500	28.9000	-1.197%	22	200	+20.415%
2026-09-15	29.7500	30.1000	29.2500	29.2500	-6.250%	29	206	+18.974%
2026-09-14	30.4500	31.3000	29.7000	31.2000	-21.411%	10	192	+11.538%
2026-09-11	41.2500	41.2800	39.7000	39.7000	+2.584%	5	184	-12.343%
2026-09-10	36.3000	40.5000	36.3000	38.7000	-12.838%	11	184	-10.078%
2026-09-09	44.6300	44.7300	43.2700	44.4000	-2.951%	12	163	-21.622%
2026-09-08	45.3000	45.9500	45.3000	45.7500	+10.775%	20	179	-23.934%
2026-09-04	41.7000	41.7000	41.3000	41.3000	+11.924%	12	179	-15.738%
2026-09-03	34.9000	36.9000	34.9000	36.9000	+6.034%	5	179	-5.691%
2026-09-02	34.8000	34.8000	34.8000	34.8000	+7.407%	1	179	0.000%
2026-09-01	32.4000	32.4000	32.4000	32.4000	-15.072%	1	179	+7.407%
2026-08-31	36.1200	38.1500	36.1200	38.1500	+0.263%	16	179	-8.781%
2026-08-28	43.0000	43.0000	38.0500	38.0500	-18.870%	4	164	-8.541%
2026-08-27	47.3100	47.3100	46.9000	46.9000	-5.348%	12	161	-25.800%
2026-08-26	49.9000	49.9000	49.5500	49.5500	-0.602%	12	171	-29.768%
2026-08-25	49.9500	49.9500	46.4000	49.8500	+9.681%	17	171	-30.191%
2026-08-24	45.4500	45.4500	45.4500	45.4500	-12.596%	1	169	-23.432%
2026-08-21	52.0000	52.0000	52.0000	52.0000	+5.178%	3	169	-33.077%
2026-08-19	49.4400	49.4400	49.4400	49.4400	-21.524%	17	169	-29.612%
2026-08-18	63.0000	63.0000	63.0000	63.0000	-13.580%	1	152	-44.762%
2026-08-12	71.8500	72.9000	71.8500	72.9000	+6.813%	2	152	-52.263%
2026-08-10	68.2500	68.2500	68.2500	68.2500	-23.315%	1	152	-49.011%
2026-08-05	91.2000	91.6000	89.0000	89.0000	-4.084%	20	153	-60.899%
2026-08-04	104.7500	104.7500	86.5000	92.7900	+36.838%	18	148	-62.496%
2026-08-03	66.6300	70.0000	66.6300	67.8100	+2.540%	47	141	-48.680%
2026-07-31	66.1300	66.1300	66.1300	66.1300	+0.731%	1	96	-47.376%
2026-07-30	65.6500	65.6500	65.6500	65.6500	+3.794%	4	96	-46.992%
2026-07-29	65.0000	65.0000	56.2000	63.2500	-15.891%	5	95	-44.980%
2026-07-28	77.4800	78.1500	75.2000	75.2000	-11.737%	38	97	-53.723%
2026-07-27	85.2000	85.2000	85.2000	85.2000	-15.644%	6	83	-59.155%
2026-07-24	101.7000	101.7000	101.0000	101.0000	-5.253%	6	83	-65.545%
2026-07-22	108.1000	108.1500	106.6000	106.6000	+10.811%	3	83	-67.355%
2026-07-16	103.1500	103.1500	95.0100	96.2000	-29.781%	3	81	-63.825%
2026-07-10	138.0000	138.0000	137.0000	137.0000	-14.439%	2	80	-74.599%
2026-07-06	157.9000	160.3000	157.9000	160.1200	+13.159%	6	79	-78.266%
2026-07-02	165.0000	165.0000	138.0000	141.5000	-33.405%	15	78	-75.406%
2026-06-30	214.0300	214.0300	210.0000	212.4800	+13.480%	5	78	-83.622%
2026-06-29	165.8600	187.2400	165.8600	187.2400	+6.025%	7	76	-81.414%
2026-06-26	175.9300	180.1000	175.9300	176.6000	-11.010%	6	76	-80.294%
2026-06-25	176.3500	198.4500	173.9500	198.4500	+21.876%	13	76	-82.464%
2026-06-24	142.6500	164.5000	142.6500	162.8300	+5.174%	9	68	-78.628%
2026-06-23	146.8400	154.8200	146.8400	154.8200	-11.531%	3	66	-77.522%
2026-06-22	167.2000	177.3000	165.3500	175.0000	+12.903%	31	64	-80.114%
2026-06-18	155.6600	155.6600	155.0000	155.0000	+9.486%	2	68	-77.548%
2026-06-17	139.1700	141.5700	139.1700	141.5700	+6.284%	2	68	-75.419%
2026-06-16	131.9600	133.2000	131.9600	133.2000	+1.293%	4	66	-73.874%
2026-06-15	131.5000	131.5000	131.5000	131.5000	+12.798%	1	66	-73.536%
2026-06-12	120.7500	120.7500	116.5800	116.5800	+32.477%	5	66	-70.149%
2026-06-10	91.8300	92.5000	88.0000	88.0000	-27.869%	3	66	-60.455%
2026-06-03	120.0000	122.0000	120.0000	122.0000	+21.696%	2	65	-71.475%
2026-06-02	100.2500	100.2500	100.2500	100.2500	+17.969%	1	64	-65.287%
2026-06-01	84.9800	84.9800	84.9800	84.9800	-20.728%	1	64	-59.049%
2026-05-26	107.2000	107.2000	107.2000	107.2000	+14.225%	2	63	-67.537%
2026-05-22	93.8500	93.8500	93.8500	93.8500	+5.449%	1	62	-62.920%
2026-05-20	89.0000	89.0000	89.0000	89.0000	+6.587%	1	62	-60.899%
2026-05-18	85.3200	85.3200	83.5000	83.5000	-12.812%	12	52	-58.323%
2026-05-15	99.2200	99.2200	95.7700	95.7700	-11.077%	4	52	-63.663%
2026-05-14	110.8500	110.8500	107.7000	107.7000	+2.085%	4	50	-67.688%
2026-05-13	105.6500	105.6500	105.5000	105.5000	-2.450%	2	48	-67.014%
2026-05-11	108.1500	108.1500	108.1500	108.1500	+8.693%	1	48	-67.822%
2026-05-07	104.5000	104.5000	99.5000	99.5000	-14.002%	5	49	-65.025%
2026-05-06	109.5000	115.7000	109.5000	115.7000	+10.243%	2	47	-69.922%
2026-05-05	106.4600	106.4600	100.8000	104.9500	+16.417%	16	46	-66.841%
2026-05-04	93.8000	94.7200	90.1500	90.1500	-6.677%	5	40	-61.398%
2026-05-01	96.6000	96.6000	96.6000	96.6000	-3.967%	2	38	-63.975%
2026-04-30	94.0000	101.1500	93.6500	100.5900	+63.694%	13	38	-65.404%
2026-04-29	61.6500	62.3500	60.8500	61.4500	-17.738%	30	39	-43.369%
2026-04-24	74.7000	74.7000	74.7000	74.7000	-2.608%	1	27	-53.414%
2026-04-23	75.1500	78.3500	75.1500	76.7000	+23.710%	14	26	-54.628%
2026-04-22	62.0000	62.0000	62.0000	62.0000	+19.231%	4	19	-43.871%
2026-04-17	52.0000	52.0000	52.0000	52.0000	+64.038%	8	15	-33.077%
2026-04-07	31.6600	31.7000	31.5300	31.7000	+4.276%	4	7	+9.779%
2026-04-06	30.1100	30.4500	30.1100	30.4000	-10.192%	8	6	+14.474%
2026-04-02	33.8500	33.8500	33.8500	33.8500	-7.362%	1	2	+2.806%
2026-04-01	36.4300	36.5400	36.4300	36.5400	+58.525%	2	2	-4.762%
2026-03-30	23.0500	23.0500	23.0500	23.0500	0.000%	1	1	+50.976%