Dark

CAT20270617C920
CAT Jun 17 2027 920.00 Call (CAT270617C00920000)
option OPRA

EOD

Sep 23, 2026

71.40-13.402%(-11.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	72.3000	72.3000	71.4000	71.4000	-13.402%	2	589	0.000%
2026-09-21	82.4500	82.4500	82.4500	82.4500	+9.495%	1	589	-13.402%
2026-09-17	75.7000	75.7000	75.3000	75.3000	+11.721%	2	590	-5.179%
2026-09-16	67.4000	67.4000	67.4000	67.4000	0.000%	5	589	+5.935%
2026-09-15	67.5000	67.5000	67.4000	67.4000	-4.043%	4	589	+5.935%
2026-09-14	70.0500	70.2400	70.0500	70.2400	-18.373%	6	589	+1.651%
2026-09-11	86.0000	86.0500	86.0000	86.0500	-6.549%	2	588	-17.025%
2026-09-08	91.8700	92.0800	91.8700	92.0800	+5.258%	5	588	-22.459%
2026-09-04	87.1000	87.4800	86.3000	87.4800	+13.995%	4	586	-18.381%
2026-09-03	77.1100	77.1100	76.7400	76.7400	-11.793%	10	586	-6.959%
2026-08-28	90.9200	91.0500	87.0000	87.0000	-5.094%	3	590	-17.931%
2026-08-27	91.6700	91.6700	91.6700	91.6700	-5.005%	1	589	-22.112%
2026-08-26	95.7000	96.7500	95.7000	96.5000	+4.167%	33	589	-26.010%
2026-08-25	92.3000	93.0000	92.3000	92.6400	-27.935%	44	589	-22.927%
2026-08-14	128.5500	128.5500	128.5500	128.5500	+5.890%	2	575	-44.457%
2026-08-13	121.4000	121.4000	121.4000	121.4000	-4.933%	2	573	-41.186%
2026-08-12	127.2500	128.7900	127.0300	127.7000	+8.662%	17	571	-44.088%
2026-08-11	128.8000	128.8000	117.5200	117.5200	-0.777%	3	569	-39.244%
2026-08-10	118.7000	118.7000	117.2500	118.4400	-2.838%	5	569	-39.716%
2026-08-07	121.9000	121.9000	121.9000	121.9000	+5.313%	2	568	-41.427%
2026-08-03	115.7500	115.7500	115.7500	115.7500	+2.752%	1	568	-38.315%
2026-07-31	114.0000	114.9000	112.4000	112.6500	+0.178%	32	567	-36.618%
2026-07-30	112.9500	112.9500	111.1000	112.4500	+5.686%	5	558	-36.505%
2026-07-29	116.2400	116.2400	106.2500	106.4000	-24.000%	4	556	-32.895%
2026-07-27	140.0000	140.0000	140.0000	140.0000	-11.549%	1	555	-49.000%
2026-07-24	162.3500	162.3500	158.2800	158.2800	-4.073%	2	555	-54.890%
2026-07-22	165.0000	165.0000	165.0000	165.0000	+1.890%	1	556	-56.727%
2026-07-21	161.9400	161.9400	161.9400	161.9400	+8.198%	1	555	-55.910%
2026-07-20	150.5000	150.5000	149.6700	149.6700	-5.779%	2	555	-52.295%
2026-07-17	157.0500	163.4800	157.0500	158.8500	-8.497%	36	555	-55.052%
2026-07-15	173.6000	173.6000	173.6000	173.6000	-3.668%	1	552	-58.871%
2026-07-07	178.8000	180.2100	173.9000	180.2100	-14.186%	3	552	-60.380%
2026-07-06	210.0000	210.0000	210.0000	210.0000	+3.827%	1	552	-66.000%
2026-07-02	202.2600	202.2600	202.2600	202.2600	-11.460%	1	550	-64.699%
2026-07-01	228.4400	228.4400	228.4400	228.4400	-19.510%	1	550	-68.745%
2026-06-30	270.5200	285.8800	270.5200	283.8100	+9.706%	14	551	-74.842%
2026-06-29	258.7000	258.7000	258.7000	258.7000	+4.289%	1	563	-72.400%
2026-06-26	248.0600	248.0600	248.0600	248.0600	+27.472%	1	563	-71.217%
2026-06-16	191.8800	194.6000	191.8800	194.6000	+4.326%	2	563	-63.309%
2026-06-15	183.9900	186.5300	183.9200	186.5300	+7.349%	4	564	-61.722%
2026-06-12	173.7600	173.7600	173.7600	173.7600	+22.496%	1	562	-58.909%
2026-06-10	153.0000	153.0000	141.8500	141.8500	-10.448%	22	561	-49.665%
2026-06-09	174.0500	174.0500	158.4000	158.4000	-6.659%	2	556	-54.924%
2026-06-08	169.9900	170.1000	169.7000	169.7000	+1.879%	6	556	-57.926%
2026-06-05	166.5800	166.5800	166.3100	166.5700	-8.754%	3	555	-57.135%
2026-06-04	182.5500	182.5500	182.5500	182.5500	+2.012%	1	553	-60.887%
2026-06-03	173.5000	178.9500	173.5000	178.9500	+12.597%	5	553	-60.101%
2026-05-28	158.9300	158.9300	158.9300	158.9300	-3.620%	1	553	-55.075%
2026-05-27	165.5000	166.4500	164.9000	164.9000	+11.607%	5	552	-56.701%
2026-05-22	147.7500	147.7500	147.7500	147.7500	+14.225%	1	546	-51.675%
2026-05-19	129.3500	129.3500	129.3500	129.3500	-5.598%	1	546	-44.801%
2026-05-18	137.0200	137.0200	137.0200	137.0200	-12.447%	1	547	-47.891%
2026-05-15	156.5000	156.5000	156.5000	156.5000	-5.712%	6	547	-54.377%
2026-05-14	165.9800	165.9800	165.9800	165.9800	-0.036%	1	547	-56.983%
2026-05-12	166.0400	166.0400	166.0400	166.0400	-3.465%	1	546	-56.998%
2026-05-11	162.7500	172.0000	160.6700	172.0000	+6.442%	4	546	-58.488%
2026-05-08	161.5900	161.5900	161.5900	161.5900	+7.056%	1	546	-55.814%
2026-05-07	168.3000	168.3000	150.9400	150.9400	-14.578%	101	545	-52.696%
2026-05-06	170.5300	176.7000	170.5300	176.7000	+11.659%	186	454	-59.593%
2026-05-05	153.9500	158.2500	153.9500	158.2500	+7.027%	2	308	-54.882%
2026-05-01	159.5500	159.5500	147.8600	147.8600	-2.768%	2	307	-51.711%
2026-04-30	136.5700	155.9000	136.5700	152.0700	+22.588%	9	307	-53.048%
2026-04-23	124.0500	124.0500	124.0500	124.0500	+19.624%	1	302	-42.443%
2026-04-22	104.5000	104.5000	103.7000	103.7000	+1.369%	2	301	-31.148%
2026-04-21	102.2000	102.5000	98.7500	102.3000	+12.171%	56	293	-30.205%
2026-04-17	90.8000	91.2000	90.8000	91.2000	+18.288%	2	293	-21.711%
2026-04-15	82.0000	82.0000	77.1000	77.1000	-14.816%	4	293	-7.393%
2026-04-10	91.2000	91.2000	90.5100	90.5100	+51.405%	5	293	-21.114%
2026-04-06	60.1000	60.1000	59.7800	59.7800	-11.161%	6	291	+19.438%
2026-04-01	67.2900	67.2900	67.2900	67.2900	+45.586%	7	291	+6.108%
2026-03-30	46.2200	46.2200	46.2200	46.2200	-25.113%	1	291	+54.479%
2026-03-24	61.5000	61.9100	61.4000	61.7200	-7.743%	54	290	+15.684%
2026-03-10	66.6500	66.9000	66.6500	66.9000	-7.648%	3	271	+6.726%
2026-03-03	72.3900	72.4400	72.3900	72.4400	-18.377%	2	268	-1.436%
2026-02-19	88.5500	88.7500	88.5500	88.7500	-6.765%	2	268	-19.549%
2026-02-17	95.1900	95.1900	95.1900	95.1900	-7.304%	1	269	-24.992%
2026-02-13	102.6900	102.6900	102.6900	102.6900	+45.145%	1	268	-30.470%
2026-02-09	70.4500	70.7500	70.4500	70.7500	+8.296%	2	268	+0.919%
2026-02-06	64.6500	65.5800	64.6500	65.3300	+32.515%	74	267	+9.291%
2026-02-05	49.3000	49.3000	49.3000	49.3000	-19.180%	100	253	+44.828%
2026-02-04	61.0000	61.0000	61.0000	61.0000	+11.010%	1	158	+17.049%
2026-02-03	55.0000	55.0000	54.9500	54.9500	+12.556%	2	159	+29.936%
2026-02-02	48.4500	49.8000	48.4500	48.8200	+25.501%	82	159	+46.252%
2026-01-30	38.9000	38.9000	38.9000	38.9000	+18.598%	1	127	+83.548%
2026-01-27	32.8000	32.8000	32.8000	32.8000	+9.883%	1	128	+117.683%
2026-01-26	29.8500	29.8500	29.8500	29.8500	-4.633%	1	129	+139.196%
2026-01-20	31.3000	31.3000	31.3000	31.3000	-12.448%	1	130	+128.115%
2026-01-16	35.7500	35.7500	35.7500	35.7500	-6.242%	1	128	+99.720%
2026-01-15	38.1300	38.1300	38.1300	38.1300	+15.791%	2	128	+87.254%
2026-01-14	33.0000	33.0000	32.8000	32.9300	+53.163%	4	126	+116.824%
2025-12-23	21.5000	21.5000	21.5000	21.5000	+17.166%	25	126	+232.093%
2025-12-17	18.3500	18.3500	18.3500	18.3500	-42.513%	100	101	+289.101%
2025-12-12	31.9200	31.9200	31.9200	31.9200	0.000%	1	1	+123.684%