Dark

CAT20270617C1100
CAT Jun 17 2027 1100.00 Call (CAT270617C01100000)
option OPRA

EOD

Sep 17, 2026

36.50+13.354%(+4.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	35.8500	36.5000	35.8500	36.5000	+13.354%	7	309	0.000%
2026-09-16	32.2000	32.2000	32.2000	32.2000	-5.433%	3	310	+13.354%
2026-09-15	33.6000	34.0500	33.6000	34.0500	-19.788%	2	313	+7.195%
2026-09-11	42.7500	42.7500	42.4500	42.4500	-6.498%	2	313	-14.016%
2026-09-09	45.3000	45.4000	45.3000	45.4000	+5.581%	2	314	-19.604%
2026-09-04	39.6300	43.7000	39.6300	43.0000	+10.398%	9	320	-15.116%
2026-09-03	39.1500	39.1500	38.9500	38.9500	+6.479%	6	320	-6.290%
2026-09-02	35.5000	36.7000	35.2500	36.5800	-5.036%	48	323	-0.219%
2026-08-31	38.5200	38.5200	38.5200	38.5200	-20.643%	23	312	-5.244%
2026-08-27	47.8100	48.5400	47.8100	48.5400	-4.052%	2	312	-24.804%
2026-08-25	50.5900	50.5900	50.5900	50.5900	+8.075%	3	313	-27.851%
2026-08-24	48.6200	48.6200	46.8100	46.8100	-6.380%	2	316	-22.025%
2026-08-19	53.0000	53.0000	50.0000	50.0000	-29.972%	20	317	-27.000%
2026-08-14	71.4000	71.4000	71.4000	71.4000	+6.966%	2	317	-48.880%
2026-08-13	66.7500	66.7500	66.7500	66.7500	+0.603%	2	317	-45.318%
2026-08-12	71.0000	72.2200	66.3500	66.3500	+1.842%	13	317	-44.989%
2026-08-11	73.1500	73.1500	65.1500	65.1500	+0.883%	20	316	-43.975%
2026-08-10	65.3000	65.3600	64.5300	64.5800	-6.106%	4	328	-43.481%
2026-08-07	68.1000	68.7800	67.8800	68.7800	-20.023%	7	326	-46.932%
2026-08-04	102.0000	102.0000	86.0000	86.0000	+29.811%	22	325	-57.558%
2026-08-03	66.2500	66.2500	66.2500	66.2500	-0.600%	3	324	-44.906%
2026-07-31	66.6500	66.6500	66.6500	66.6500	+3.285%	1	321	-45.236%
2026-07-30	64.5300	64.5300	64.5300	64.5300	+8.691%	4	320	-43.437%
2026-07-29	59.3700	59.3700	59.3700	59.3700	-18.671%	5	324	-38.521%
2026-07-28	73.0000	73.0000	73.0000	73.0000	-10.976%	1	319	-50.000%
2026-07-27	83.5500	83.5500	82.0000	82.0000	-15.811%	2	319	-55.488%
2026-07-24	97.4000	97.4000	97.4000	97.4000	-10.928%	1	318	-62.526%
2026-07-23	109.3500	109.3500	109.3500	109.3500	+9.383%	8	318	-66.621%
2026-07-22	99.9800	99.9800	99.9700	99.9700	-1.020%	4	310	-63.489%
2026-07-21	95.0000	101.0000	95.0000	101.0000	+12.535%	3	306	-63.861%
2026-07-20	89.7500	89.7500	89.7500	89.7500	-9.114%	7	307	-59.331%
2026-07-17	81.7100	98.7500	81.7100	98.7500	+4.942%	2	307	-63.038%
2026-07-16	103.0000	103.0000	94.1000	94.1000	-12.709%	7	306	-61.211%
2026-07-15	101.7600	107.8000	101.7600	107.8000	-11.494%	3	306	-66.141%
2026-07-14	132.9300	132.9300	121.8000	121.8000	+2.353%	3	307	-70.033%
2026-07-13	117.0500	119.0000	117.0500	119.0000	-5.705%	2	304	-69.328%
2026-07-10	120.0000	126.2000	120.0000	126.2000	-7.715%	8	302	-71.078%
2026-07-09	136.7500	136.7500	136.7500	136.7500	+8.103%	1	300	-73.309%
2026-07-08	119.0000	126.5000	119.0000	126.5000	+9.904%	5	299	-71.146%
2026-07-07	112.6500	115.1000	112.6500	115.1000	-15.399%	2	295	-68.288%
2026-07-06	137.9800	139.3000	133.6000	136.0500	+6.414%	42	295	-73.172%
2026-07-02	147.0000	147.0000	127.8500	127.8500	-16.329%	8	288	-71.451%
2026-07-01	165.6500	165.6500	152.6500	152.8000	-21.641%	4	288	-76.113%
2026-06-30	194.6400	195.0000	194.6400	195.0000	+21.647%	2	286	-81.282%
2026-06-26	158.5900	161.0200	158.5900	160.3000	-11.093%	7	286	-77.230%
2026-06-25	180.3000	180.3000	180.3000	180.3000	+29.136%	1	282	-79.756%
2026-06-23	139.9500	139.9500	134.5700	139.6200	-12.732%	31	283	-73.858%
2026-06-22	158.5600	160.6600	158.5600	159.9900	+13.019%	15	269	-77.186%
2026-06-18	141.5600	141.5600	141.5600	141.5600	+9.482%	1	262	-74.216%
2026-06-17	129.3000	129.3000	129.3000	129.3000	+21.751%	10	262	-71.771%
2026-06-12	107.5000	108.3500	106.2000	106.2000	+10.740%	14	252	-65.631%
2026-06-11	97.0400	97.0400	95.9000	95.9000	+0.524%	7	247	-61.940%
2026-06-10	95.4000	95.4000	95.4000	95.4000	-14.209%	1	247	-61.740%
2026-06-05	111.0000	111.2000	110.8000	111.2000	-5.079%	4	246	-67.176%
2026-06-04	117.1500	117.1500	117.1500	117.1500	+6.210%	1	245	-68.843%
2026-06-03	108.0000	112.0500	108.0000	110.3000	+42.876%	20	245	-66.908%
2026-06-01	77.2000	77.2000	77.2000	77.2000	-21.224%	1	241	-52.720%
2026-05-28	98.0000	98.0000	98.0000	98.0000	+2.350%	1	242	-62.755%
2026-05-26	95.7500	95.7500	95.7500	95.7500	+34.954%	1	241	-61.880%
2026-05-19	70.9500	70.9500	70.9500	70.9500	-16.283%	1	242	-48.555%
2026-05-15	85.2000	85.2000	84.7500	84.7500	-7.880%	2	242	-56.932%
2026-05-13	92.0000	92.0000	92.0000	92.0000	-1.657%	1	242	-60.326%
2026-05-12	93.5500	93.5500	93.5500	93.5500	-1.526%	1	242	-60.983%
2026-05-11	94.7500	95.1300	94.7500	95.0000	-5.000%	3	242	-61.579%
2026-05-07	100.0000	100.0000	100.0000	100.0000	-0.695%	1	240	-63.500%
2026-05-06	95.6300	100.7000	95.6300	100.7000	+11.703%	3	240	-63.754%
2026-05-05	91.5600	91.8800	90.1500	90.1500	+8.288%	40	241	-59.512%
2026-05-04	83.2500	83.2500	83.2500	83.2500	-7.500%	1	238	-56.156%
2026-05-01	90.0000	90.0000	90.0000	90.0000	+7.746%	1	237	-59.444%
2026-04-30	83.5300	83.5300	83.5300	83.5300	+50.505%	1	237	-56.303%
2026-04-29	55.5000	55.5000	55.5000	55.5000	-0.555%	6	236	-34.234%
2026-04-28	56.5000	56.9500	55.8100	55.8100	-9.984%	78	236	-34.600%
2026-04-27	62.5000	62.5000	62.0000	62.0000	-4.615%	2	213	-41.129%
2026-04-24	65.0000	65.4500	64.8500	65.0000	-5.523%	44	213	-43.846%
2026-04-23	66.1000	68.8000	66.1000	68.8000	+23.297%	42	223	-46.948%
2026-04-22	56.2000	56.2000	55.7400	55.8000	-0.535%	12	207	-34.588%
2026-04-21	54.6300	56.1000	54.6300	56.1000	+23.568%	14	208	-34.938%
2026-04-20	45.9000	45.9400	45.4000	45.4000	+27.278%	10	203	-19.604%
2026-04-16	35.5000	35.6700	35.4500	35.6700	-5.735%	14	198	+2.327%
2026-04-15	38.5000	38.9000	37.8400	37.8400	-13.804%	14	195	-3.541%
2026-04-14	44.0000	44.1500	43.9000	43.9000	+0.343%	4	193	-16.856%
2026-04-13	44.2000	44.2000	43.7500	43.7500	+6.448%	12	191	-16.571%
2026-04-09	41.7700	42.2100	41.1000	41.1000	+44.718%	92	189	-11.192%
2026-04-07	28.2500	28.4000	28.2500	28.4000	+6.928%	2	152	+28.521%
2026-04-06	26.6000	26.7300	26.5600	26.5600	-13.485%	14	152	+37.425%
2026-04-01	30.9000	30.9000	30.7000	30.7000	+19.922%	8	148	+18.893%
2026-03-31	24.9500	25.6000	24.9500	25.6000	+25.490%	2	145	+42.578%
2026-03-30	21.8000	21.8000	20.4000	20.4000	-29.776%	12	143	+78.922%
2026-03-25	29.4000	29.6000	28.7500	29.0500	+32.952%	86	139	+25.645%
2026-03-20	21.9000	22.0000	21.8500	21.8500	-2.889%	14	132	+67.048%
2026-03-19	22.5000	22.6500	22.3700	22.5000	-25.000%	28	130	+62.222%
2026-03-06	30.0000	30.0000	30.0000	30.0000	-9.091%	100	122	+21.667%
2026-03-05	33.0000	33.0000	33.0000	33.0000	-21.335%	1	22	+10.606%
2026-02-27	41.8000	41.9500	41.8000	41.9500	-13.505%	2	22	-12.992%
2026-02-23	48.5000	48.5000	48.5000	48.5000	-4.339%	1	22	-24.742%
2026-02-19	49.2500	50.7000	49.2500	50.7000	-11.255%	28	22	-28.008%
2026-02-13	57.1300	57.1300	57.1300	57.1300	+12.571%	1	4	-36.111%
2026-02-11	46.5000	50.8200	46.5000	50.7500	0.000%	4	4	-28.079%