Dark

CAT20280121C850
CAT Jan 21 2028 850.00 Call (CAT280121C00850000)
option OPRA

EOD

Sep 17, 2026

143.50-7.509%(-11.65)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	143.6000	144.2000	143.4500	143.5000	-7.509%	28	199	0.000%
2026-09-10	155.6500	155.6500	155.1000	155.1500	+6.158%	15	202	-7.509%
2026-09-02	145.8500	146.1500	145.8500	146.1500	+4.917%	2	195	-1.813%
2026-09-01	133.4000	139.3000	133.4000	139.3000	-19.153%	2	194	+3.015%
2026-08-26	172.8000	173.7000	171.9000	172.3000	+3.254%	108	194	-16.715%
2026-08-25	166.8700	166.8700	166.8700	166.8700	-2.983%	1	158	-14.005%
2026-08-20	172.0000	172.0000	172.0000	172.0000	+1.535%	1	158	-16.570%
2026-08-19	172.0000	172.0000	169.4000	169.4000	-17.499%	2	158	-15.289%
2026-08-13	205.3300	205.3300	205.3300	205.3300	-3.055%	1	156	-30.113%
2026-08-12	211.5500	211.8000	211.5500	211.8000	-10.285%	14	155	-32.247%
2026-08-04	230.0000	236.0800	230.0000	236.0800	+39.692%	3	148	-39.216%
2026-07-29	187.8500	187.8500	169.0000	169.0000	-21.395%	7	147	-15.089%
2026-07-28	215.0000	215.0000	215.0000	215.0000	+0.892%	1	142	-33.256%
2026-07-27	214.0000	214.0000	212.8000	213.1000	-9.416%	18	141	-32.661%
2026-07-17	235.0500	235.2500	235.0500	235.2500	-15.378%	2	136	-39.001%
2026-07-08	283.0000	284.1100	278.0000	278.0000	-17.262%	10	137	-48.381%
2026-07-01	336.0000	336.0000	336.0000	336.0000	-9.980%	1	138	-57.292%
2026-06-30	373.2500	373.2500	373.2500	373.2500	+20.403%	1	138	-61.554%
2026-06-24	310.0000	310.0000	310.0000	310.0000	+2.310%	2	138	-53.710%
2026-06-23	303.0000	303.0000	303.0000	303.0000	-8.965%	1	136	-52.640%
2026-06-22	318.8500	332.8400	318.8500	332.8400	+17.799%	7	135	-56.886%
2026-06-17	282.5500	282.5500	282.5500	282.5500	+2.418%	1	139	-49.213%
2026-06-16	275.8800	275.8800	275.8800	275.8800	+10.849%	1	139	-47.985%
2026-06-12	247.8900	248.8800	247.8900	248.8800	+8.681%	12	139	-42.342%
2026-06-11	229.0000	229.0000	229.0000	229.0000	+6.815%	1	136	-37.336%
2026-06-10	215.0000	215.0000	214.3900	214.3900	-14.313%	3	137	-33.066%
2026-06-05	250.2000	250.2000	250.2000	250.2000	-1.755%	1	137	-42.646%
2026-06-03	254.6700	254.6700	254.6700	254.6700	+16.288%	1	137	-43.653%
2026-05-29	219.0000	219.0000	219.0000	219.0000	-4.158%	5	137	-34.475%
2026-05-28	239.6000	239.6000	228.5000	228.5000	-5.461%	18	137	-37.199%
2026-05-27	241.7000	241.7000	241.7000	241.7000	+0.839%	1	132	-40.629%
2026-05-26	239.6900	239.6900	239.6900	239.6900	+4.668%	6	132	-40.131%
2026-05-22	229.0000	229.0000	229.0000	229.0000	+7.260%	1	126	-37.336%
2026-05-20	205.9500	215.0000	205.9500	213.5000	+2.398%	3	126	-32.787%
2026-05-19	200.3500	208.5000	200.3500	208.5000	+4.496%	2	126	-31.175%
2026-05-18	207.5000	208.5000	199.5300	199.5300	-10.625%	9	126	-28.081%
2026-05-15	223.2500	223.2500	223.2500	223.2500	-8.109%	1	126	-35.722%
2026-05-14	243.2200	243.2200	242.9500	242.9500	+1.653%	3	126	-40.934%
2026-05-12	239.0000	239.0000	239.0000	239.0000	+2.752%	1	123	-39.958%
2026-05-08	232.6000	232.6000	232.6000	232.6000	-1.703%	1	123	-38.306%
2026-05-07	243.3000	243.3000	236.6300	236.6300	-5.253%	3	122	-39.357%
2026-05-06	249.7500	249.7500	249.7500	249.7500	+9.780%	2	121	-42.543%
2026-05-05	222.9000	237.5500	222.9000	227.5000	+6.808%	4	123	-36.923%
2026-05-04	211.9700	213.2000	211.9700	213.0000	-4.356%	14	123	-32.629%
2026-05-01	226.6500	236.4900	221.0000	222.7000	+7.746%	41	93	-35.564%
2026-04-30	206.6900	206.6900	206.6900	206.6900	+21.883%	1	93	-30.572%
2026-04-29	169.2500	171.3000	169.2500	169.5800	-1.835%	12	93	-15.379%
2026-04-28	172.7500	172.7500	172.7500	172.7500	-5.030%	1	99	-16.932%
2026-04-27	181.9000	181.9000	181.9000	181.9000	-0.137%	2	98	-21.111%
2026-04-24	182.1500	182.1500	182.1500	182.1500	-1.514%	1	96	-21.219%
2026-04-23	189.0200	189.0200	180.0000	184.9500	+9.205%	6	95	-22.411%
2026-04-22	170.5000	174.3600	169.3600	169.3600	+7.054%	5	96	-15.269%
2026-04-21	165.6000	165.6000	158.2000	158.2000	+6.640%	2	91	-9.292%
2026-04-20	148.3500	148.3500	148.3500	148.3500	+9.483%	1	91	-3.269%
2026-04-16	135.5000	135.5000	135.5000	135.5000	-0.660%	2	90	+5.904%
2026-04-15	146.5200	146.5200	136.4000	136.4000	-9.127%	3	88	+5.205%
2026-04-14	150.1000	150.1000	150.1000	150.1000	-0.957%	1	89	-4.397%
2026-04-13	151.5500	151.5500	151.5500	151.5500	-0.191%	2	88	-5.312%
2026-04-10	151.8400	151.8400	151.8400	151.8400	+5.174%	2	86	-5.493%
2026-04-09	145.2000	145.2000	144.3700	144.3700	+3.343%	2	86	-0.603%
2026-04-08	139.7000	139.7000	139.7000	139.7000	+21.057%	1	84	+2.720%
2026-04-07	115.4000	115.4000	115.4000	115.4000	+2.898%	1	83	+24.350%
2026-04-06	112.1500	112.1500	112.1500	112.1500	-6.542%	2	82	+27.954%
2026-04-01	113.1500	120.0000	113.1500	120.0000	+14.943%	3	80	+19.583%
2026-03-30	104.4000	104.4000	104.4000	104.4000	+2.705%	1	79	+37.452%
2026-03-27	103.5000	103.5000	101.6500	101.6500	-3.190%	2	79	+41.171%
2026-03-26	107.6500	107.6500	105.0000	105.0000	-6.791%	2	79	+36.667%
2026-03-24	103.9000	112.6500	103.9000	112.6500	+8.058%	4	78	+27.386%
2026-03-23	99.6500	104.2500	99.6500	104.2500	+5.527%	5	74	+37.650%
2026-03-20	98.7900	98.7900	98.7900	98.7900	+7.967%	1	70	+45.258%
2026-03-19	91.5000	91.5000	91.5000	91.5000	-9.451%	1	69	+56.831%
2026-03-18	106.6500	106.6500	101.0500	101.0500	-3.348%	3	68	+42.009%
2026-03-09	104.5500	104.5500	104.5500	104.5500	+4.550%	1	65	+37.255%
2026-03-06	100.0000	100.0000	100.0000	100.0000	-10.714%	1	66	+43.500%
2026-03-05	112.0000	112.0000	112.0000	112.0000	-16.883%	1	66	+28.125%
2026-03-04	134.7500	134.7500	134.7500	134.7500	+10.451%	1	66	+6.494%
2026-03-03	123.4100	123.4100	122.0000	122.0000	-5.609%	2	66	+17.623%
2026-03-02	129.2500	129.2500	129.2500	129.2500	-14.771%	1	65	+11.025%
2026-02-25	151.3000	151.6500	151.3000	151.6500	+2.397%	2	65	-5.374%
2026-02-24	148.4000	148.4000	148.1000	148.1000	+3.263%	2	65	-3.106%
2026-02-23	143.4200	143.4200	143.4200	143.4200	-0.237%	1	63	+0.056%
2026-02-19	143.7600	143.7600	143.7600	143.7600	-9.248%	1	63	-0.181%
2026-02-13	158.4100	158.4100	158.4100	158.4100	+5.960%	1	65	-9.412%
2026-02-11	139.7500	149.5000	139.1500	149.5000	+25.609%	11	65	-4.013%
2026-02-09	119.0200	119.0200	119.0200	119.0200	+81.047%	1	56	+20.568%
2026-01-20	65.7400	65.7400	65.7400	65.7400	-7.448%	2	56	+118.284%
2026-01-15	71.0500	71.0500	71.0300	71.0300	+15.159%	2	57	+102.027%
2026-01-14	61.6800	61.6800	61.6800	61.6800	+5.689%	1	57	+132.652%
2026-01-06	58.3600	58.3600	58.3600	58.3600	+37.642%	2	56	+145.888%
2025-12-30	42.7500	42.7500	42.4000	42.4000	-8.225%	50	54	+238.443%
2025-12-23	46.4000	46.4000	46.2000	46.2000	-15.847%	4	5	+210.606%
2025-12-05	54.9000	54.9000	54.9000	54.9000	+3.099%	1	3	+161.384%
2025-12-04	53.2500	53.2500	53.2500	53.2500	+23.264%	1	2	+169.484%
2025-11-13	43.2500	43.2500	43.2000	43.2000	0.000%	2	1	+232.176%