Dark

CAT20270617C1000
CAT Jun 17 2027 1000.00 Call (CAT270617C01000000)
option OPRA

EOD

Sep 24, 2026

48.60-11.475%(-6.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	49.2000	49.2000	48.6000	48.6000	-11.475%	2	414	0.000%
2026-09-23	55.0000	55.1000	54.8000	54.9000	+4.472%	6	414	-11.475%
2026-09-22	53.1500	53.1500	52.5500	52.5500	-9.397%	2	415	-7.517%
2026-09-21	57.3900	58.0000	57.3900	58.0000	+6.755%	2	414	-16.207%
2026-09-18	55.7000	55.8000	54.3300	54.3300	-0.948%	8	414	-10.547%
2026-09-17	54.8500	54.8500	54.8500	54.8500	+15.352%	1	413	-11.395%
2026-09-16	49.5600	50.7400	47.3000	47.5500	-0.252%	28	413	+2.208%
2026-09-15	50.0000	50.0000	47.0900	47.6700	-5.791%	19	417	+1.951%
2026-09-14	50.6000	50.6000	50.6000	50.6000	-19.363%	4	407	-3.953%
2026-09-11	63.0000	63.5000	62.5000	62.7500	+6.809%	84	406	-22.550%
2026-09-10	62.0500	62.0500	58.7500	58.7500	-10.674%	3	440	-17.277%
2026-09-09	65.7700	65.7700	65.7700	65.7700	+4.430%	2	439	-26.106%
2026-09-04	60.2200	62.9800	60.2200	62.9800	+16.264%	11	439	-22.833%
2026-09-02	53.0000	54.1700	53.0000	54.1700	+7.204%	4	439	-10.282%
2026-09-01	51.5900	52.0000	50.5300	50.5300	-12.638%	4	439	-3.820%
2026-08-31	56.9200	57.8400	56.9200	57.8400	-13.049%	29	439	-15.975%
2026-08-28	66.5100	66.5200	66.5100	66.5200	-3.552%	3	439	-26.939%
2026-08-27	68.5900	68.9700	68.5900	68.9700	-8.040%	4	442	-29.535%
2026-08-25	75.0000	75.0000	75.0000	75.0000	+10.197%	1	442	-35.200%
2026-08-24	71.0000	71.0000	68.0600	68.0600	-12.598%	5	443	-28.592%
2026-08-21	78.7400	78.7400	77.8700	77.8700	+5.372%	24	442	-37.588%
2026-08-19	78.1500	78.4000	72.9700	73.9000	-11.017%	28	429	-34.235%
2026-08-18	83.0500	83.0500	83.0500	83.0500	-20.198%	11	434	-41.481%
2026-08-17	104.0700	104.0700	104.0700	104.0700	+10.642%	1	429	-53.301%
2026-08-14	98.4500	98.4500	94.0000	94.0600	+0.384%	4	429	-48.331%
2026-08-13	96.4500	96.4500	93.7000	93.7000	-5.191%	3	429	-48.132%
2026-08-12	97.9000	99.0400	97.9000	98.8300	+9.216%	4	428	-50.825%
2026-08-11	100.2000	100.2000	90.4900	90.4900	-0.941%	42	429	-46.292%
2026-08-10	95.0000	95.0000	91.3500	91.3500	-4.094%	4	470	-46.798%
2026-08-07	95.2500	95.2500	95.2500	95.2500	-21.605%	2	469	-48.976%
2026-08-04	133.9300	133.9300	119.0000	121.5000	+33.884%	3	469	-60.000%
2026-08-03	90.7500	90.7500	90.7500	90.7500	-0.602%	3	469	-46.446%
2026-07-31	91.3000	91.3000	91.3000	91.3000	+1.141%	1	466	-46.769%
2026-07-30	87.6900	90.2700	87.6900	90.2700	+11.238%	4	466	-46.162%
2026-07-29	92.9200	92.9200	77.9500	81.1500	-19.653%	310	463	-40.111%
2026-07-28	99.3500	101.0000	98.7500	101.0000	-8.224%	4	361	-51.881%
2026-07-27	110.0500	110.0500	110.0500	110.0500	-14.224%	1	361	-55.838%
2026-07-24	134.1000	134.1000	128.3000	128.3000	-6.887%	17	361	-62.120%
2026-07-23	137.8300	137.8300	137.6100	137.7900	+8.240%	40	363	-64.729%
2026-07-21	127.3000	127.3000	127.3000	127.3000	+3.496%	1	351	-61.822%
2026-07-20	123.0000	123.0000	123.0000	123.0000	-5.783%	1	351	-60.488%
2026-07-17	130.6000	131.0000	130.5500	130.5500	+6.571%	4	350	-62.773%
2026-07-16	132.1500	132.1500	122.5000	122.5000	-10.590%	4	350	-60.327%
2026-07-15	137.0100	137.0100	137.0100	137.0100	-13.367%	2	352	-64.528%
2026-07-14	158.1500	158.1500	158.1500	158.1500	+1.901%	1	354	-69.270%
2026-07-13	155.2000	155.2000	155.2000	155.2000	-4.668%	1	354	-68.686%
2026-07-10	162.4000	162.8500	162.4000	162.8000	+4.339%	5	354	-70.147%
2026-07-09	156.0300	156.0300	156.0300	156.0300	+4.020%	2	354	-68.852%
2026-07-07	153.6300	153.6300	142.0000	150.0000	-13.043%	7	354	-67.600%
2026-07-06	187.5000	187.5000	172.5000	172.5000	+4.991%	15	356	-71.826%
2026-07-02	194.0500	194.0500	164.3000	164.3000	-15.309%	2	354	-70.420%
2026-07-01	217.0000	217.0000	190.3400	194.0000	-19.167%	28	354	-74.948%
2026-06-30	211.2500	244.5000	211.2500	240.0000	+23.077%	8	351	-79.750%
2026-06-29	195.0000	195.0000	195.0000	195.0000	0.000%	1	352	-75.077%
2026-06-26	201.0900	201.0900	195.0000	195.0000	-11.705%	4	351	-75.077%
2026-06-25	220.8500	220.8500	220.8500	220.8500	+24.619%	1	348	-77.994%
2026-06-24	177.2200	177.2200	177.2200	177.2200	+0.124%	1	348	-72.576%
2026-06-23	170.5000	179.3000	170.5000	177.0000	-13.460%	13	348	-72.542%
2026-06-22	193.9000	204.5300	193.9000	204.5300	+11.765%	11	351	-76.238%
2026-06-18	178.9500	184.0000	178.9500	183.0000	+7.647%	4	348	-73.443%
2026-06-17	163.9500	170.0000	163.9500	170.0000	+4.648%	7	348	-71.412%
2026-06-16	161.0000	162.4500	159.2000	162.4500	+47.347%	9	349	-70.083%
2026-06-10	113.5000	114.7000	110.2500	110.2500	-17.705%	46	349	-55.918%
2026-06-05	133.9700	133.9700	133.9700	133.9700	+5.989%	1	348	-63.723%
2026-05-28	123.0000	126.4000	122.0000	126.4000	-4.242%	41	348	-61.551%
2026-05-27	132.0000	132.0000	132.0000	132.0000	+2.326%	1	313	-63.182%
2026-05-26	128.4500	129.0000	128.4500	129.0000	+17.701%	3	312	-62.326%
2026-05-20	109.3000	109.6500	109.3000	109.6000	+8.515%	8	312	-55.657%
2026-05-19	101.0000	101.0000	101.0000	101.0000	-3.810%	2	312	-51.881%
2026-05-18	105.0000	105.0000	105.0000	105.0000	-9.130%	4	312	-53.714%
2026-05-15	120.3000	120.3000	115.5500	115.5500	-8.511%	7	312	-57.940%
2026-05-13	126.1000	126.3000	126.1000	126.3000	-8.828%	2	312	-61.520%
2026-05-11	129.6000	138.5300	129.6000	138.5300	+13.549%	2	312	-64.917%
2026-05-08	130.3100	130.3100	122.0000	122.0000	-7.436%	7	311	-60.164%
2026-05-07	124.0000	131.8000	124.0000	131.8000	+3.780%	5	304	-63.126%
2026-05-05	124.8000	127.0000	124.8000	127.0000	+14.932%	2	304	-61.732%
2026-05-04	110.5000	110.5000	110.5000	110.5000	-5.957%	1	302	-56.018%
2026-05-01	119.3800	119.3800	117.5000	117.5000	-1.822%	11	302	-58.638%
2026-04-30	105.9300	119.6800	105.9300	119.6800	+48.376%	5	302	-59.392%
2026-04-29	80.6600	80.6600	80.6600	80.6600	-13.315%	12	300	-39.747%
2026-04-23	92.9000	93.3000	92.5000	93.0500	+18.535%	10	288	-47.770%
2026-04-22	79.1000	79.1000	78.5000	78.5000	-1.715%	4	287	-38.089%
2026-04-21	75.3200	79.8700	75.3200	79.8700	+18.151%	3	282	-39.151%
2026-04-20	67.9000	67.9000	67.6000	67.6000	+0.148%	2	282	-28.107%
2026-04-17	66.7500	67.5000	66.7500	67.5000	+14.426%	4	281	-28.000%
2026-04-08	56.7600	59.3500	56.7600	58.9900	+36.551%	99	277	-17.613%
2026-04-07	43.0500	43.2000	43.0500	43.2000	+0.817%	4	331	+12.500%
2026-04-06	42.3000	42.9500	42.0000	42.8500	+6.566%	9	327	+13.419%
2026-03-31	40.1000	40.3000	39.9000	40.2100	+25.499%	14	321	+20.865%
2026-03-30	32.0400	32.0400	32.0400	32.0400	-16.995%	1	316	+51.685%
2026-03-23	38.7500	39.0500	38.6000	38.6000	+13.529%	8	316	+25.907%
2026-03-20	35.7000	35.7000	34.0000	34.0000	-15.737%	26	316	+42.941%
2026-03-18	40.7000	40.7000	40.3500	40.3500	-4.880%	2	291	+20.446%
2026-03-13	42.4200	42.4200	42.4200	42.4200	-18.345%	1	291	+14.569%
2026-03-05	51.9500	51.9500	51.9500	51.9500	-1.048%	1	291	-6.449%
2026-03-03	52.5000	53.5800	52.5000	52.5000	-18.033%	29	290	-7.429%
2026-03-02	64.2200	64.2200	64.0500	64.0500	+7.503%	2	265	-24.122%
2026-02-27	59.2900	59.6500	59.2900	59.5800	-6.173%	100	265	-18.429%
2026-02-26	63.7000	63.8000	63.5000	63.5000	-5.011%	8	165	-23.465%
2026-02-18	67.4000	67.5500	66.7000	66.8500	-9.577%	88	165	-27.300%
2026-02-12	73.9400	73.9400	73.9300	73.9300	+7.535%	5	130	-34.262%
2026-02-11	62.0000	70.0000	62.0000	68.7500	+25.000%	120	130	-29.309%
2026-02-10	55.5000	55.5000	54.5000	55.0000	+2.900%	4	144	-11.636%
2026-02-09	51.2500	53.5500	51.2500	53.4500	+8.528%	30	142	-9.074%
2026-02-06	41.0000	49.2500	41.0000	49.2500	+40.114%	62	137	-1.320%
2026-02-05	36.5000	36.5000	35.1500	35.1500	-8.464%	21	134	+38.265%
2026-02-04	44.0000	45.5000	36.0000	38.4000	-4.833%	28	138	+26.563%
2026-02-03	37.3700	41.5000	37.3700	40.3500	+22.607%	140	151	+20.446%
2026-02-02	33.2200	33.7200	32.9100	32.9100	+19.673%	5	29	+47.675%
2026-01-30	29.3000	29.7000	26.4000	27.5000	0.000%	27	25	+76.727%