Dark

CAT20270617C1180
CAT Jun 17 2027 1180.00 Call (CAT270617C01180000)
option OPRA

EOD

Sep 23, 2026

25.50-7.340%(-2.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	25.6000	25.6000	25.5000	25.5000	-7.340%	2	643	0.000%
2026-09-21	27.0000	27.5200	27.0000	27.5200	+5.441%	2	642	-7.340%
2026-09-18	26.4000	26.4000	26.1000	26.1000	+2.353%	4	642	-2.299%
2026-09-17	26.0000	26.4000	25.5000	25.5000	+9.068%	30	643	0.000%
2026-09-16	23.3500	23.3800	23.3500	23.3800	+2.996%	2	650	+9.068%
2026-09-15	22.6000	22.7000	22.6000	22.7000	-34.957%	2	650	+12.335%
2026-09-09	34.6000	34.9000	34.6000	34.9000	+12.581%	2	650	-26.934%
2026-09-04	31.3500	31.3500	31.0000	31.0000	+10.873%	10	656	-17.742%
2026-09-03	28.3000	28.3000	27.9600	27.9600	+12.515%	2	656	-8.798%
2026-09-02	24.8400	24.8500	24.8400	24.8500	-6.719%	13	655	+2.616%
2026-09-01	26.6400	26.6400	26.6400	26.6400	-7.884%	13	668	-4.279%
2026-08-31	29.0100	29.0100	28.9200	28.9200	-26.506%	3	655	-11.826%
2026-08-19	39.3100	39.3500	39.3100	39.3500	-13.497%	2	652	-35.197%
2026-08-18	45.2000	45.7500	45.2000	45.4900	-16.563%	4	652	-43.944%
2026-08-12	54.0500	54.5200	54.0500	54.5200	+9.764%	4	652	-53.228%
2026-08-10	51.3500	51.4000	49.5500	49.6700	-6.758%	22	652	-48.661%
2026-08-07	52.5200	53.2700	52.5200	53.2700	-26.168%	2	648	-52.131%
2026-08-05	73.5000	73.7500	71.5000	72.1500	+9.567%	28	647	-64.657%
2026-08-04	65.2900	65.8500	65.2900	65.8500	+32.896%	3	646	-61.276%
2026-07-30	49.2000	49.6000	49.2000	49.5500	+9.672%	4	643	-48.537%
2026-07-29	53.9200	53.9200	45.1800	45.1800	-22.637%	6	642	-43.559%
2026-07-28	64.9800	64.9800	58.4000	58.4000	-27.453%	3	646	-56.336%
2026-07-22	80.5000	80.5000	80.5000	80.5000	+11.620%	5	647	-68.323%
2026-07-20	72.1200	72.1200	72.1200	72.1200	-7.538%	1	647	-64.642%
2026-07-17	64.0000	79.8000	64.0000	78.0000	+8.333%	9	648	-67.308%
2026-07-16	80.0000	80.0000	72.0000	72.0000	-24.528%	2	648	-64.583%
2026-07-14	99.1500	99.1500	95.4000	95.4000	+0.580%	2	648	-73.270%
2026-07-13	94.8500	94.8500	94.8500	94.8500	-8.666%	1	647	-73.115%
2026-07-10	103.2500	105.0000	103.2500	103.8500	+0.435%	28	646	-75.445%
2026-07-08	98.6500	103.5000	98.6500	103.4000	+14.065%	10	646	-75.338%
2026-07-07	90.6500	90.6500	90.6500	90.6500	-13.212%	1	648	-71.870%
2026-07-02	107.9300	107.9300	104.4500	104.4500	-17.235%	4	648	-75.586%
2026-07-01	135.8000	137.6000	126.2000	126.2000	-22.567%	15	648	-79.794%
2026-06-30	156.2000	162.9800	156.2000	162.9800	+14.412%	7	636	-84.354%
2026-06-29	142.3000	144.9500	142.3000	142.4500	+15.710%	8	633	-82.099%
2026-06-26	135.3000	135.3000	123.1100	123.1100	-18.470%	3	627	-79.287%
2026-06-25	145.5000	151.1000	145.4500	151.0000	+35.426%	9	625	-83.113%
2026-06-23	111.5000	111.5000	111.5000	111.5000	-14.231%	1	621	-77.130%
2026-06-22	128.4700	132.3000	128.4700	130.0000	+25.483%	7	620	-80.385%
2026-06-17	103.9500	104.2500	103.6000	103.6000	+18.671%	12	620	-75.386%
2026-06-03	85.0000	87.3000	85.0000	87.3000	+11.069%	11	620	-70.790%
2026-05-27	78.5000	79.0000	78.5000	78.6000	+17.577%	6	620	-67.557%
2026-05-22	66.6000	68.2100	66.6000	66.8500	+3.966%	48	600	-61.855%
2026-05-18	64.3000	64.3000	64.3000	64.3000	-11.603%	1	600	-60.342%
2026-05-13	72.6900	72.8000	72.3000	72.7400	+2.451%	54	600	-64.944%
2026-05-12	71.0000	71.0000	71.0000	71.0000	-12.454%	1	599	-64.085%
2026-05-11	71.5000	81.1000	70.7600	81.1000	+2.141%	31	599	-68.557%
2026-05-06	77.5000	81.3500	76.9900	79.4000	+11.674%	17	592	-67.884%
2026-05-05	71.1000	71.1000	71.1000	71.1000	+63.073%	1	588	-64.135%
2026-04-28	43.6500	43.6500	43.6000	43.6000	-9.431%	2	588	-41.514%
2026-04-27	48.1400	48.1400	48.1400	48.1400	-3.720%	1	589	-47.029%
2026-04-24	48.8000	50.0000	48.8000	50.0000	+0.381%	16	588	-49.000%
2026-04-23	48.9000	50.7500	48.4000	49.8100	+20.314%	73	592	-48.805%
2026-04-22	42.8000	42.8000	41.4000	41.4000	-1.004%	160	597	-38.406%
2026-04-21	39.4000	41.8200	39.1000	41.8200	+22.352%	104	593	-39.024%
2026-04-20	32.6400	34.1800	32.5000	34.1800	+12.434%	49	593	-25.395%
2026-04-17	30.4000	31.2000	30.4000	30.4000	+20.063%	78	582	-16.118%
2026-04-16	24.8100	25.7000	24.8100	25.3200	-7.692%	94	555	+0.711%
2026-04-15	27.4300	27.4300	27.4300	27.4300	-12.921%	1	531	-7.036%
2026-04-14	32.0000	32.0000	31.1300	31.5000	+0.478%	20	530	-19.048%
2026-04-13	31.9200	31.9200	29.9400	31.3500	-0.476%	16	522	-18.660%
2026-04-10	31.3400	31.5000	31.3400	31.5000	+7.143%	3	515	-19.048%
2026-04-09	29.6000	29.6500	29.4000	29.4000	+10.943%	16	514	-13.265%
2026-04-08	26.4000	26.7400	26.2700	26.5000	+36.037%	34	509	-3.774%
2026-04-07	19.2500	19.4800	19.2500	19.4800	+6.158%	114	511	+30.903%
2026-04-06	18.5000	18.6500	18.3500	18.3500	-10.269%	36	413	+38.965%
2026-04-02	20.8000	20.8000	20.4500	20.4500	-4.706%	4	395	+24.694%
2026-04-01	21.3300	21.5500	21.1300	21.4600	+27.359%	6	395	+18.826%
2026-03-31	15.8900	16.9000	15.5900	16.8500	+25.000%	16	394	+51.335%
2026-03-30	15.5000	15.5000	13.4800	13.4800	-22.883%	7	385	+89.169%
2026-03-26	18.7500	18.8500	17.4000	17.4800	-14.648%	654	386	+45.881%
2026-03-25	20.4000	20.6000	20.4000	20.4800	+18.040%	14	65	+24.512%
2026-03-23	17.3500	17.3500	17.3500	17.3500	+19.655%	1	58	+46.974%
2026-03-20	15.5000	15.5000	14.5000	14.5000	-3.333%	2	57	+75.862%
2026-03-19	16.2000	16.2000	15.0000	15.0000	-13.793%	64	56	+70.000%
2026-03-18	18.9000	18.9000	17.4000	17.4000	-2.793%	3	25	+46.552%
2026-03-17	17.9000	17.9000	17.9000	17.9000	-2.186%	1	22	+42.458%
2026-03-16	18.3000	18.3000	18.3000	18.3000	-2.139%	1	21	+39.344%
2026-03-13	19.1000	19.1000	18.7000	18.7000	-4.103%	2	20	+36.364%
2026-03-12	19.0000	19.5000	19.0000	19.5000	-32.245%	2	18	+30.769%
2026-03-03	28.7800	28.7800	28.7800	28.7800	-23.253%	1	16	-11.397%
2026-02-23	37.5000	37.5000	37.5000	37.5000	-17.943%	1	16	-32.000%
2026-02-13	42.9000	45.7000	42.9000	45.7000	0.000%	18	16	-44.201%