Dark

CAT20280121C700
CAT Jan 21 2028 700.00 Call (CAT280121C00700000)
option OPRA

EOD

Sep 23, 2026

220.05-2.395%(-5.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	220.0500	220.0500	220.0500	220.0500	-2.395%	1	755	0.000%
2026-09-21	225.4500	225.4500	225.4500	225.4500	+2.861%	1	754	-2.395%
2026-09-18	220.0000	220.0000	219.1800	219.1800	+10.141%	2	753	+0.397%
2026-09-16	199.0000	199.0000	199.0000	199.0000	-15.373%	1	753	+10.578%
2026-09-09	235.1500	235.1500	235.1500	235.1500	-3.310%	1	753	-6.421%
2026-09-08	243.2000	243.2000	243.2000	243.2000	+5.739%	2	752	-9.519%
2026-09-04	230.0000	230.0000	230.0000	230.0000	+3.744%	1	752	-4.326%
2026-09-03	221.7000	221.7000	221.7000	221.7000	+7.909%	1	752	-0.744%
2026-09-01	205.4500	205.4500	205.4500	205.4500	-5.973%	1	752	+7.106%
2026-08-31	218.5000	218.5000	218.5000	218.5000	-11.052%	1	751	+0.709%
2026-08-26	245.6500	245.6500	245.6500	245.6500	+3.041%	1	751	-10.421%
2026-08-24	238.4000	238.4000	238.4000	238.4000	-15.769%	9	751	-7.697%
2026-08-12	283.0300	283.0300	283.0300	283.0300	+3.051%	2	751	-22.252%
2026-08-11	285.5200	285.5200	274.6500	274.6500	-0.568%	5	751	-19.880%
2026-08-10	276.2200	276.2200	276.2200	276.2200	-10.966%	1	749	-20.335%
2026-08-04	306.7300	310.2400	300.0000	310.2400	+15.761%	8	749	-29.071%
2026-08-03	268.0000	268.0000	268.0000	268.0000	+14.726%	1	747	-17.892%
2026-07-29	233.6000	233.6000	233.6000	233.6000	-26.587%	1	747	-5.801%
2026-07-24	317.9000	318.9900	317.9000	318.2000	-10.618%	4	747	-30.845%
2026-07-13	356.2000	356.2000	356.0000	356.0000	-4.583%	2	745	-38.188%
2026-07-10	373.8000	373.8000	373.0000	373.1000	+2.219%	14	745	-41.021%
2026-07-08	365.0000	365.0000	365.0000	365.0000	+3.989%	1	751	-39.712%
2026-07-07	340.5000	351.7000	340.5000	351.0000	-12.039%	11	752	-37.308%
2026-07-06	399.0000	399.0400	399.0000	399.0400	+0.010%	2	746	-44.855%
2026-07-01	426.1500	426.1500	399.0000	399.0000	-13.992%	2	746	-44.850%
2026-06-30	463.9100	463.9100	463.9100	463.9100	+21.125%	1	746	-52.566%
2026-06-24	383.0000	383.0000	383.0000	383.0000	-2.624%	1	746	-42.546%
2026-06-23	393.3200	393.3200	393.3200	393.3200	+1.217%	1	746	-44.053%
2026-06-18	388.5900	388.5900	388.5900	388.5900	+3.184%	2	749	-43.372%
2026-06-17	368.1400	376.6000	368.1400	376.6000	+2.254%	9	749	-41.569%
2026-06-16	367.2000	368.8000	366.9500	368.3000	+5.229%	10	748	-40.253%
2026-06-15	350.0000	350.0000	350.0000	350.0000	+5.923%	3	743	-37.129%
2026-06-12	328.9000	330.4300	328.9000	330.4300	+1.049%	6	743	-33.405%
2026-06-09	338.0000	338.0000	327.0000	327.0000	-2.979%	2	741	-32.706%
2026-06-03	337.0400	337.0400	337.0400	337.0400	+4.534%	3	741	-34.711%
2026-06-02	322.4200	322.4200	322.4200	322.4200	+13.528%	1	741	-31.751%
2026-06-01	285.0400	285.0400	284.0000	284.0000	-2.153%	3	741	-22.518%
2026-05-29	306.4200	306.4200	290.2500	290.2500	-6.663%	2	742	-24.186%
2026-05-28	310.9700	310.9700	310.9700	310.9700	-3.455%	2	741	-29.238%
2026-05-26	314.9800	322.9000	314.9800	322.1000	+4.796%	3	739	-31.683%
2026-05-22	295.0000	307.3600	295.0000	307.3600	+13.000%	4	739	-28.406%
2026-05-19	272.0000	272.0000	272.0000	272.0000	-1.837%	1	739	-19.099%
2026-05-18	294.2400	294.2400	277.0900	277.0900	-14.214%	7	744	-20.585%
2026-05-14	323.0000	323.0000	323.0000	323.0000	-2.127%	1	744	-31.873%
2026-05-11	328.0200	330.0200	328.0200	330.0200	-1.073%	4	744	-33.322%
2026-05-06	325.5200	334.7500	325.5200	333.6000	+4.120%	4	744	-34.038%
2026-05-05	320.4000	320.4000	320.4000	320.4000	+7.157%	3	745	-31.320%
2026-05-04	299.0000	299.0000	299.0000	299.0000	-0.333%	1	745	-26.405%
2026-05-01	298.0000	300.9000	298.0000	300.0000	-1.591%	14	744	-26.650%
2026-04-30	285.0100	304.8500	285.0100	304.8500	+25.344%	2	744	-27.817%
2026-04-28	254.0000	254.0000	240.0000	243.2100	-9.311%	9	745	-9.523%
2026-04-23	268.1800	268.1800	268.1800	268.1800	+18.611%	1	751	-17.947%
2026-04-20	223.0000	226.1000	223.0000	226.1000	+13.618%	7	751	-2.676%
2026-04-16	199.0000	199.0000	199.0000	199.0000	-8.716%	1	751	+10.578%
2026-04-09	218.0000	218.0000	218.0000	218.0000	+4.783%	4	751	+0.940%
2026-04-08	210.0000	210.0000	198.6400	208.0500	+13.040%	86	753	+5.768%
2026-04-01	172.3000	184.0500	172.3000	184.0500	+19.513%	3	755	+19.560%
2026-03-31	154.0000	154.0000	154.0000	154.0000	+6.515%	1	755	+42.890%
2026-03-30	147.7300	147.7300	144.5800	144.5800	-10.940%	12	755	+52.199%
2026-03-27	162.3400	162.3400	162.3400	162.3400	-7.630%	1	743	+35.549%
2026-03-25	180.0000	180.0000	175.7500	175.7500	+2.359%	2	743	+25.206%
2026-03-24	171.7000	171.7000	171.7000	171.7000	+19.311%	1	743	+28.160%
2026-03-20	155.1700	155.4500	143.9100	143.9100	-1.276%	24	743	+52.908%
2026-03-19	145.7700	145.7700	145.7700	145.7700	-7.781%	10	731	+50.957%
2026-03-18	158.0700	158.0700	158.0700	158.0700	-2.947%	1	721	+39.210%
2026-03-17	162.3200	162.8700	161.5500	162.8700	-1.063%	40	720	+35.108%
2026-03-16	168.5000	168.5000	161.0000	164.6200	+2.248%	215	720	+33.671%
2026-03-13	156.6300	163.9000	156.6300	161.0000	-3.645%	189	619	+36.677%
2026-03-12	156.0400	167.7300	153.2500	167.0900	-8.669%	315	526	+31.695%
2026-03-10	173.0000	182.9500	172.6500	182.9500	+10.745%	5	370	+20.279%
2026-03-09	148.5000	167.5900	148.5000	165.2000	+0.670%	15	370	+33.202%
2026-03-06	155.9500	164.1000	155.9500	164.1000	-8.119%	75	370	+34.095%
2026-03-05	180.0500	180.0500	178.6000	178.6000	-8.528%	2	370	+23.208%
2026-03-04	195.2500	195.2500	195.2500	195.2500	+4.507%	1	370	+12.702%
2026-03-03	186.8300	186.8300	186.8300	186.8300	-3.107%	2	370	+17.781%
2026-02-27	197.2500	197.2500	192.8000	192.8200	+0.427%	9	370	+14.122%
2026-02-26	195.0000	195.0000	192.0000	192.0000	-10.594%	2	363	+14.609%
2026-02-25	218.8400	218.8400	210.2400	214.7500	+3.270%	4	364	+2.468%
2026-02-23	209.6500	209.6500	207.9500	207.9500	-2.531%	7	364	+5.819%
2026-02-18	213.3500	213.3500	213.3500	213.3500	-2.357%	1	364	+3.140%
2026-02-17	218.5000	218.5000	218.5000	218.5000	-4.581%	1	364	+0.709%
2026-02-13	216.3500	228.9900	216.3500	228.9900	+5.525%	5	366	-3.904%
2026-02-12	217.0000	217.0000	217.0000	217.0000	+0.505%	1	366	+1.406%
2026-02-11	210.8500	215.9100	206.3000	215.9100	+15.838%	4	366	+1.917%
2026-02-10	186.8400	189.0000	186.3900	186.3900	+0.399%	10	365	+18.059%
2026-02-09	174.2000	185.6500	174.2000	185.6500	+6.359%	6	365	+18.529%
2026-02-06	157.7000	174.5500	157.7000	174.5500	+26.102%	16	370	+26.067%
2026-02-05	138.9300	139.0200	137.8200	138.4200	-6.156%	40	367	+58.973%
2026-02-04	162.7500	162.7500	147.5000	147.5000	-4.395%	4	353	+49.186%
2026-02-03	150.7100	155.1500	150.7100	154.2800	+11.797%	13	354	+42.630%
2026-02-02	140.0000	140.0000	138.0000	138.0000	+9.960%	4	355	+59.457%
2026-01-30	135.4400	135.4400	122.4000	125.5000	+11.904%	8	353	+75.339%
2026-01-28	112.1500	112.1500	112.1500	112.1500	+2.514%	1	354	+96.210%
2026-01-23	110.1700	110.1700	108.1200	109.4000	+2.820%	10	353	+101.143%
2026-01-20	111.5000	111.5000	106.3500	106.4000	-5.841%	3	359	+106.814%
2026-01-16	113.0000	113.0000	113.0000	113.0000	+0.695%	1	357	+94.735%
2026-01-14	109.0000	112.2200	104.5000	112.2200	+12.332%	42	357	+96.088%
2026-01-09	99.9000	99.9000	99.9000	99.9000	-2.726%	1	317	+120.270%
2026-01-05	99.0400	102.7000	99.0400	102.7000	+34.073%	2	315	+114.265%
2026-01-02	76.6000	76.6000	76.6000	76.6000	+0.196%	2	315	+187.272%
2025-12-31	76.4500	76.4500	76.4500	76.4500	-1.571%	55	274	+187.835%
2025-12-30	77.6700	77.6700	77.6700	77.6700	-4.676%	10	274	+183.314%
2025-12-24	81.5000	81.5000	81.4800	81.4800	-2.419%	12	295	+170.066%
2025-12-22	83.5000	83.5000	83.5000	83.5000	+3.791%	1	295	+163.533%
2025-12-19	80.7500	80.7500	80.3000	80.4500	+4.712%	4	295	+173.524%
2025-12-17	76.8300	76.8300	76.8300	76.8300	-28.716%	1	294	+186.412%
2025-12-11	107.7800	107.7800	107.7800	107.7800	+17.139%	1	295	+104.166%
2025-12-09	91.7800	92.0100	91.7800	92.0100	-2.013%	2	295	+139.159%
2025-12-05	93.8000	94.1500	92.0000	93.9000	+14.989%	101	295	+134.345%
2025-12-03	81.6600	81.6600	81.6600	81.6600	+14.885%	2	195	+169.471%
2025-11-21	71.0800	71.0800	71.0800	71.0800	-1.415%	39	195	+209.581%
2025-11-19	72.1000	72.1000	72.1000	72.1000	+8.748%	5	195	+205.201%
2025-11-18	66.3000	66.3000	66.3000	66.3000	-4.892%	1	190	+231.900%
2025-11-05	69.7100	69.7100	69.7100	69.7100	-10.628%	1	189	+215.665%
2025-11-03	78.0000	78.0000	78.0000	78.0000	-8.461%	1	189	+182.115%
2025-10-31	85.2100	85.2100	85.2100	85.2100	-2.057%	1	189	+158.244%
2025-10-29	87.0000	87.0000	87.0000	87.0000	+56.757%	1	189	+152.931%
2025-10-24	55.5000	55.5000	55.5000	55.5000	-4.819%	5	189	+296.486%
2025-10-20	57.9700	58.6400	57.9700	58.3100	-1.337%	11	189	+277.380%
2025-10-17	60.7000	60.7000	59.1000	59.1000	-8.443%	8	179	+272.335%
2025-10-16	62.3900	66.1500	61.9500	64.5500	+7.030%	43	176	+240.899%
2025-10-15	60.3100	60.3100	60.3100	60.3100	+7.600%	1	144	+264.865%
2025-10-14	53.0000	56.1000	53.0000	56.0500	+24.556%	3	143	+292.596%
2025-10-10	45.0000	45.0000	45.0000	45.0000	+8.512%	75	141	+389.000%
2025-10-09	41.4700	41.4700	41.4700	41.4700	+1.518%	2	67	+430.625%
2025-10-08	39.0000	40.8500	39.0000	40.8500	+30.929%	4	65	+438.678%
2025-10-07	31.2000	31.2000	31.2000	31.2000	-7.143%	6	62	+605.288%
2025-10-03	33.5500	34.5000	33.3500	33.6000	+15.862%	54	56	+554.911%
2025-10-02	28.8000	29.0000	28.8000	29.0000	0.000%	21	21	+658.793%