Dark

CAT20280121C800
CAT Jan 21 2028 800.00 Call (CAT280121C00800000)
option OPRA

EOD

Sep 18, 2026

167.11+4.712%(+7.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	169.8500	169.8500	167.1100	167.1100	+4.712%	4	234	0.000%
2026-09-16	159.5900	159.5900	159.5900	159.5900	+2.815%	1	234	+4.712%
2026-09-15	159.0500	159.0500	155.1000	155.2200	-3.296%	9	233	+7.660%
2026-09-14	159.7000	160.5100	158.8000	160.5100	-8.515%	6	229	+4.112%
2026-09-10	175.5000	175.5000	175.4500	175.4500	-5.183%	4	226	-4.753%
2026-09-09	184.0000	185.0400	184.0000	185.0400	+10.882%	5	222	-9.690%
2026-09-02	157.0000	167.0000	157.0000	166.8800	-2.694%	6	227	+0.138%
2026-08-31	171.9200	171.9200	171.5000	171.5000	-2.888%	2	225	-2.560%
2026-08-28	179.0000	179.0000	176.5000	176.6000	-6.660%	51	224	-5.374%
2026-08-24	189.5000	189.5000	189.2000	189.2000	-0.630%	4	174	-11.675%
2026-08-19	191.5000	191.5000	190.4000	190.4000	-11.990%	2	174	-12.232%
2026-08-18	216.3400	216.3400	216.3400	216.3400	-11.136%	1	175	-22.756%
2026-08-06	245.5000	245.5000	243.4500	243.4500	-5.328%	2	174	-31.358%
2026-08-05	261.5200	261.5200	257.1500	257.1500	+0.843%	2	173	-35.015%
2026-08-04	248.8300	255.0000	248.8300	255.0000	+17.080%	2	174	-34.467%
2026-08-03	220.0000	220.0000	217.8000	217.8000	+3.174%	2	173	-23.274%
2026-07-31	211.1000	211.1000	211.1000	211.1000	+2.476%	1	173	-20.838%
2026-07-30	210.4900	210.4900	206.0000	206.0000	+6.460%	53	172	-18.879%
2026-07-29	202.0000	202.0000	193.5000	193.5000	-14.000%	4	121	-13.638%
2026-07-28	225.0000	225.0000	225.0000	225.0000	-3.887%	1	121	-25.729%
2026-07-27	247.7500	247.8200	234.1000	234.1000	-13.934%	6	120	-28.616%
2026-07-24	272.0000	272.0000	272.0000	272.0000	-1.631%	1	123	-38.563%
2026-07-23	276.5100	276.5100	276.5100	276.5100	+6.604%	1	123	-39.565%
2026-07-16	266.7500	266.7500	259.3800	259.3800	-7.523%	66	123	-35.573%
2026-07-15	282.3500	282.3500	280.3600	280.4800	-4.663%	5	188	-40.420%
2026-07-07	285.4300	294.9000	285.4300	294.2000	-12.480%	4	189	-43.199%
2026-07-06	336.1500	336.1500	336.1500	336.1500	-2.381%	1	186	-50.287%
2026-07-01	373.0000	373.0000	344.3500	344.3500	-14.680%	4	186	-51.471%
2026-06-30	403.6000	403.6000	403.6000	403.6000	+5.340%	1	183	-58.595%
2026-06-25	383.1400	383.1400	383.1400	383.1400	+9.316%	1	182	-56.384%
2026-06-24	350.4900	350.4900	350.4900	350.4900	+4.906%	2	181	-52.321%
2026-06-18	333.6000	335.0000	333.6000	334.1000	+5.728%	14	187	-49.982%
2026-06-17	316.0000	316.0000	316.0000	316.0000	+2.133%	1	187	-47.117%
2026-06-16	309.3000	309.4000	309.3000	309.4000	+7.282%	2	187	-45.989%
2026-06-15	288.4000	288.4000	288.4000	288.4000	+21.739%	1	188	-42.056%
2026-06-10	240.0100	240.0100	236.9000	236.9000	-12.815%	6	188	-29.460%
2026-06-05	273.9300	273.9300	271.7200	271.7200	+14.868%	5	190	-38.499%
2026-06-01	236.5500	236.5500	236.5500	236.5500	-4.501%	1	193	-29.355%
2026-05-29	247.7000	247.7000	247.7000	247.7000	-2.615%	3	193	-32.535%
2026-05-28	254.3500	254.3500	254.3500	254.3500	-2.548%	1	196	-34.299%
2026-05-27	261.0000	261.0000	261.0000	261.0000	-1.136%	3	196	-35.973%
2026-05-26	264.0000	264.0000	264.0000	264.0000	+10.000%	1	196	-36.701%
2026-05-22	240.0000	240.0000	240.0000	240.0000	+7.503%	1	196	-30.371%
2026-05-18	231.0000	231.0000	223.2500	223.2500	-13.402%	2	196	-25.147%
2026-05-15	257.8000	257.8000	257.8000	257.8000	-4.089%	2	196	-35.178%
2026-05-14	270.0000	270.0000	268.7900	268.7900	+1.545%	2	195	-37.829%
2026-05-12	264.7000	264.7000	264.7000	264.7000	-4.302%	1	198	-36.868%
2026-05-11	271.1700	276.6000	271.1700	276.6000	+8.471%	3	198	-39.584%
2026-05-08	255.0000	255.0000	255.0000	255.0000	-1.544%	1	198	-34.467%
2026-05-07	269.0000	269.0000	259.0000	259.0000	-5.643%	2	198	-35.479%
2026-05-06	274.4900	274.4900	274.4900	274.4900	+7.014%	1	198	-39.120%
2026-05-05	255.0000	258.4900	255.0000	256.5000	+7.773%	8	198	-34.850%
2026-05-04	237.0000	238.0000	237.0000	238.0000	-4.800%	3	198	-29.786%
2026-05-01	244.0000	250.0000	244.0000	250.0000	+0.229%	5	197	-33.156%
2026-04-30	241.0000	251.1500	239.6800	249.4300	+29.171%	11	197	-33.003%
2026-04-29	193.1000	193.1000	193.1000	193.1000	-3.450%	1	197	-13.459%
2026-04-27	200.0000	200.0000	200.0000	200.0000	-4.553%	1	197	-16.445%
2026-04-24	206.2800	209.5400	205.0000	209.5400	-0.423%	12	198	-20.249%
2026-04-23	203.0800	213.3000	203.0800	210.4300	+9.656%	8	198	-20.586%
2026-04-22	189.5700	194.1000	189.5700	191.9000	+0.476%	67	200	-12.918%
2026-04-21	185.2400	191.4000	185.2400	190.9900	+7.539%	6	230	-12.503%
2026-04-20	176.0000	177.6000	175.9500	177.6000	+0.909%	4	230	-5.907%
2026-04-17	175.4000	176.0000	175.4000	176.0000	+13.556%	3	229	-5.051%
2026-04-16	154.9900	154.9900	154.9900	154.9900	+1.833%	2	229	+7.820%
2026-04-15	168.9000	168.9000	149.5000	152.2000	-12.302%	36	227	+9.796%
2026-04-14	173.5500	173.5500	173.5500	173.5500	+0.202%	3	229	-3.711%
2026-04-10	172.7500	175.7500	172.7500	173.2000	+1.906%	9	232	-3.516%
2026-04-09	169.9600	169.9600	169.9600	169.9600	+7.870%	2	231	-1.677%
2026-04-08	157.5600	157.5600	157.5600	157.5600	+18.431%	2	233	+6.061%
2026-04-07	132.9500	133.0400	132.9500	133.0400	+4.673%	2	231	+25.609%
2026-04-06	127.1000	127.1000	127.1000	127.1000	+6.440%	3	231	+31.479%
2026-03-31	114.0000	120.3900	114.0000	119.4100	-2.737%	4	231	+39.946%
2026-03-26	123.0700	123.0700	122.7600	122.7700	+3.385%	65	231	+36.116%
2026-03-23	118.9200	119.0200	118.6500	118.7500	+8.319%	22	166	+40.724%
2026-03-20	109.6300	109.6300	109.6300	109.6300	-1.897%	1	155	+52.431%
2026-03-19	111.7500	111.7500	111.7500	111.7500	-18.431%	1	156	+49.539%
2026-03-10	137.0000	137.0000	137.0000	137.0000	+8.558%	1	156	+21.978%
2026-03-09	126.2000	126.2000	126.2000	126.2000	-18.052%	1	155	+32.417%
2026-03-04	149.0000	154.0000	149.0000	154.0000	+12.821%	121	155	+8.513%
2026-03-03	136.5000	136.5000	136.5000	136.5000	-15.217%	1	119	+22.425%
2026-03-02	161.0000	161.0000	161.0000	161.0000	+7.477%	1	120	+3.795%
2026-02-27	152.0000	152.0000	149.8000	149.8000	-5.340%	3	120	+11.555%
2026-02-26	157.0400	158.2500	154.5100	158.2500	-7.994%	24	119	+5.599%
2026-02-24	172.0000	172.0000	172.0000	172.0000	+6.667%	3	95	-2.843%
2026-02-23	163.1000	163.1000	161.2500	161.2500	+0.888%	8	95	+3.634%
2026-02-20	157.7500	159.8300	157.7500	159.8300	-1.187%	2	93	+4.555%
2026-02-19	161.2500	161.7800	161.2500	161.7500	-5.132%	42	91	+3.314%
2026-02-18	170.5000	170.5000	170.5000	170.5000	+1.337%	2	93	-1.988%
2026-02-17	162.5300	168.2500	162.5300	168.2500	-5.541%	3	91	-0.678%
2026-02-13	178.0000	178.1200	178.0000	178.1200	+7.625%	3	85	-6.181%
2026-02-12	177.1000	177.1000	164.5000	165.5000	-0.648%	4	85	+0.973%
2026-02-11	158.8800	166.5800	158.8800	166.5800	+15.560%	3	84	+0.318%
2026-02-10	140.1100	144.1500	140.1100	144.1500	+4.813%	5	86	+15.928%
2026-02-09	137.5300	137.5300	137.5300	137.5300	+8.599%	1	85	+21.508%
2026-02-06	118.0000	126.6400	118.0000	126.6400	+10.323%	11	84	+31.957%
2026-02-03	114.7900	114.7900	114.7900	114.7900	+12.242%	1	80	+45.579%
2026-02-02	102.2700	102.2700	102.2700	102.2700	+25.331%	1	80	+63.401%
2026-01-28	82.3900	82.3900	81.6000	81.6000	+12.552%	2	79	+104.792%
2026-01-23	71.3500	72.5000	71.3500	72.5000	-12.334%	3	78	+130.497%
2026-01-22	81.9000	82.7000	81.7000	82.7000	+11.380%	23	75	+102.068%
2026-01-20	74.9300	74.9300	74.2500	74.2500	-7.188%	3	77	+125.064%
2026-01-13	81.8600	81.8600	79.6000	80.0000	+45.985%	8	76	+108.888%
2026-01-02	54.4000	54.8000	54.4000	54.8000	-15.039%	4	71	+204.945%
2025-12-12	64.5000	64.5000	64.5000	64.5000	-10.417%	1	70	+159.085%
2025-12-10	72.0000	72.0000	72.0000	72.0000	+14.851%	1	71	+132.097%
2025-12-04	62.6900	62.6900	62.6900	62.6900	+12.833%	2	70	+166.566%
2025-12-03	55.5600	55.5600	55.5600	55.5600	+10.898%	1	69	+200.774%
2025-11-17	50.1000	50.1000	50.1000	50.1000	-3.654%	2	69	+233.553%
2025-11-10	53.3400	53.3400	52.0000	52.0000	+4.481%	38	69	+221.365%
2025-11-07	50.3900	50.3900	49.7700	49.7700	-10.324%	2	31	+235.765%
2025-11-06	55.5000	55.5000	55.5000	55.5000	+7.205%	1	29	+201.099%
2025-11-05	52.0200	52.4500	51.7700	51.7700	-13.717%	27	28	+222.793%
2025-10-31	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	+178.517%