Dark

CAT20280121C900
CAT Jan 21 2028 900.00 Call (CAT280121C00900000)
option OPRA

EOD

Sep 22, 2026

128.00-4.478%(-6.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	128.0000	128.0000	128.0000	128.0000	-4.478%	15	219	0.000%
2026-09-18	134.0000	134.0000	134.0000	134.0000	+3.796%	1	234	-4.478%
2026-09-17	128.9900	129.1000	128.9900	129.1000	+9.407%	2	234	-0.852%
2026-09-15	118.0000	118.0000	118.0000	118.0000	-16.825%	1	234	+8.475%
2026-09-11	143.0000	143.0000	141.0000	141.8700	+2.916%	4	234	-9.777%
2026-09-10	141.6000	141.6000	137.8500	137.8500	-5.088%	2	234	-7.145%
2026-09-09	146.2900	147.1000	144.6100	145.2400	-5.122%	5	234	-11.870%
2026-09-08	153.0800	153.0800	153.0800	153.0800	+18.437%	1	234	-16.384%
2026-09-03	129.1700	132.3500	129.1700	129.2500	+6.160%	5	234	-0.967%
2026-09-01	125.8500	125.8500	121.7500	121.7500	-7.309%	4	230	+5.133%
2026-08-31	131.3500	131.3500	131.3500	131.3500	-5.551%	1	232	-2.550%
2026-08-28	141.6800	141.8800	139.0000	139.0700	-8.956%	36	233	-7.960%
2026-08-26	152.7500	152.7500	152.7500	152.7500	+0.560%	1	237	-16.203%
2026-08-19	153.9500	153.9500	151.9000	151.9000	-9.868%	2	238	-15.734%
2026-08-18	168.5300	168.5300	168.5300	168.5300	-16.383%	2	240	-24.049%
2026-08-17	201.5500	201.5500	201.5500	201.5500	+13.110%	1	240	-36.492%
2026-08-11	185.3900	192.9500	178.1900	178.1900	+0.672%	43	239	-28.167%
2026-08-07	177.0000	177.0000	177.0000	177.0000	-17.678%	2	205	-27.684%
2026-08-04	208.9000	215.0100	205.3400	215.0100	+23.797%	5	205	-40.468%
2026-07-31	171.8600	173.6800	171.8600	173.6800	-5.093%	14	208	-26.301%
2026-07-28	183.0000	183.0000	183.0000	183.0000	-7.809%	1	195	-30.055%
2026-07-27	211.0000	211.0000	198.5000	198.5000	-15.521%	3	194	-35.516%
2026-07-23	236.0000	236.0000	234.9700	234.9700	+8.506%	2	194	-45.525%
2026-07-17	213.9900	216.5500	213.9900	216.5500	+4.412%	15	194	-40.891%
2026-07-16	212.0000	212.0000	207.0500	207.4000	-10.468%	3	192	-38.284%
2026-07-15	234.3700	234.3700	231.6500	231.6500	-6.139%	20	192	-44.744%
2026-07-14	246.5000	246.8000	246.5000	246.8000	+10.021%	2	192	-48.136%
2026-07-07	224.3200	224.3200	224.3200	224.3200	-15.695%	8	192	-42.939%
2026-07-02	263.3200	266.0800	263.3200	266.0800	-17.011%	3	203	-51.894%
2026-07-01	320.9000	320.9000	320.6200	320.6200	-7.190%	2	203	-60.077%
2026-06-30	345.4600	345.4600	345.4600	345.4600	+14.164%	1	203	-62.948%
2026-06-26	297.9500	303.5000	297.9500	302.6000	-1.069%	10	203	-57.700%
2026-06-22	305.8700	305.8700	305.8700	305.8700	+19.099%	1	194	-58.152%
2026-06-16	255.5500	256.8200	254.6300	256.8200	+5.254%	16	194	-50.160%
2026-06-15	238.0000	245.0000	238.0000	244.0000	+7.793%	9	194	-47.541%
2026-06-12	227.2500	227.2500	225.8500	226.3600	+6.272%	4	202	-43.453%
2026-06-11	213.0000	213.0000	213.0000	213.0000	+10.169%	10	200	-39.906%
2026-06-10	200.0000	200.0000	191.6000	193.3400	-7.955%	5	200	-33.795%
2026-06-09	237.0000	237.0000	210.0500	210.0500	-5.782%	6	198	-39.062%
2026-06-08	222.9000	222.9400	222.9000	222.9400	+0.878%	2	198	-42.585%
2026-06-05	234.0000	234.0000	221.0000	221.0000	-4.647%	10	198	-42.081%
2026-06-03	228.7000	231.7700	228.7000	231.7700	+7.740%	8	199	-44.773%
2026-06-02	210.0000	215.1800	209.8500	215.1200	+16.799%	16	200	-40.498%
2026-06-01	192.0000	192.0000	184.1800	184.1800	-3.495%	4	202	-30.503%
2026-05-29	190.8500	190.8500	190.8500	190.8500	-11.315%	1	200	-32.932%
2026-05-28	207.5200	215.2000	207.5200	215.2000	+2.476%	3	200	-40.520%
2026-05-26	210.0000	210.0000	210.0000	210.0000	+2.614%	1	200	-39.048%
2026-05-22	201.1900	204.6500	200.5800	204.6500	+5.735%	42	184	-37.454%
2026-05-21	193.5500	193.5500	193.5500	193.5500	+0.285%	1	185	-33.867%
2026-05-20	193.0000	193.0000	193.0000	193.0000	+4.381%	1	185	-33.679%
2026-05-19	180.0000	184.9000	180.0000	184.9000	+2.455%	4	184	-30.773%
2026-05-18	188.9200	188.9200	176.0100	180.4700	-9.220%	10	184	-29.074%
2026-05-15	201.0100	201.0100	198.8000	198.8000	-8.849%	5	184	-35.614%
2026-05-14	217.4900	218.4300	216.0500	218.1000	+2.394%	10	183	-41.311%
2026-05-13	213.0000	213.0000	213.0000	213.0000	-2.010%	5	180	-39.906%
2026-05-12	219.8000	219.8000	206.5000	217.3700	-0.744%	6	180	-41.114%
2026-05-11	222.0000	222.0000	210.6800	219.0000	+6.166%	10	180	-41.553%
2026-05-08	208.5500	208.5500	206.2800	206.2800	-0.324%	5	179	-37.948%
2026-05-07	226.1600	226.1600	206.9500	206.9500	-7.920%	9	179	-38.149%
2026-05-06	220.2000	224.7500	219.0500	224.7500	+7.151%	8	178	-43.048%
2026-05-05	201.0000	209.7500	201.0000	209.7500	+10.821%	6	176	-38.975%
2026-05-04	201.4500	201.4500	189.2700	189.2700	-6.556%	4	176	-32.372%
2026-05-01	207.2300	207.4600	200.0000	202.5500	+0.546%	11	175	-36.806%
2026-04-30	197.1500	205.1500	193.0000	201.4500	+24.237%	12	175	-36.461%
2026-04-24	162.1500	162.1500	162.1500	162.1500	+1.566%	1	175	-21.061%
2026-04-23	159.6500	159.6500	159.6500	159.6500	+8.281%	2	174	-19.825%
2026-04-22	147.4400	147.4400	147.4400	147.4400	+4.272%	3	172	-13.185%
2026-04-21	150.6000	150.6000	141.4000	141.4000	+8.769%	2	171	-9.477%
2026-04-14	130.0000	130.0000	130.0000	130.0000	+2.282%	1	171	-1.538%
2026-04-09	127.1000	127.1000	127.1000	127.1000	+6.235%	5	170	+0.708%
2026-04-08	119.4000	119.6400	119.4000	119.6400	+20.848%	2	165	+6.988%
2026-04-07	99.0000	99.0000	99.0000	99.0000	-4.348%	1	166	+29.293%
2026-04-01	103.0200	106.0000	103.0200	103.5000	+15.243%	4	166	+23.671%
2026-03-31	85.0000	89.8100	85.0000	89.8100	+6.108%	2	164	+42.523%
2026-03-30	84.6400	84.6400	84.6400	84.6400	-3.818%	1	165	+51.229%
2026-03-27	89.2000	89.2000	88.0000	88.0000	-9.974%	2	165	+45.455%
2026-03-24	97.7500	97.7500	97.7500	97.7500	+10.390%	3	165	+30.946%
2026-03-23	91.1000	91.4500	88.4000	88.5500	+10.688%	8	165	+44.551%
2026-03-20	80.0000	80.0000	80.0000	80.0000	-12.329%	3	168	+60.000%
2026-03-18	91.2500	91.2500	91.2500	91.2500	+3.693%	1	165	+40.274%
2026-03-12	88.0000	88.0000	88.0000	88.0000	-5.376%	2	164	+45.455%
2026-03-09	83.9000	93.0000	81.5000	93.0000	+3.425%	9	166	+37.634%
2026-03-06	89.9400	89.9400	89.9200	89.9200	-23.145%	3	166	+42.349%
2026-03-04	117.0000	117.0000	117.0000	117.0000	-5.301%	1	165	+9.402%
2026-03-02	123.5500	123.5500	123.5500	123.5500	+8.377%	1	165	+3.602%
2026-02-26	120.2500	120.2500	114.0000	114.0000	-9.011%	12	164	+12.281%
2026-02-23	125.2900	125.2900	125.2900	125.2900	-3.623%	1	152	+2.163%
2026-02-17	130.0000	130.0000	130.0000	130.0000	-0.725%	1	151	-1.538%
2026-02-13	131.0000	131.3000	130.9500	130.9500	-1.541%	10	158	-2.253%
2026-02-12	137.0000	137.0000	133.0000	133.0000	+1.287%	9	158	-3.759%
2026-02-11	129.6600	131.3100	128.6000	131.3100	+19.699%	3	150	-2.521%
2026-02-10	107.0600	109.7000	106.1800	109.7000	+4.686%	5	149	+16.682%
2026-02-09	97.0000	104.7900	97.0000	104.7900	+39.720%	9	147	+22.149%
2026-02-02	71.7300	75.0000	71.7300	75.0000	+41.509%	3	140	+70.667%
2026-01-26	53.0000	53.0000	53.0000	53.0000	+0.512%	1	140	+141.509%
2026-01-23	52.7300	52.7300	52.7300	52.7300	+3.190%	1	140	+142.746%
2026-01-14	51.1000	51.1000	51.1000	51.1000	+0.294%	5	139	+150.489%
2026-01-12	47.2400	51.3500	47.2400	50.9500	-0.972%	24	134	+151.227%
2026-01-06	51.4500	51.4500	51.4500	51.4500	+6.522%	1	134	+148.785%
2026-01-05	46.2300	48.3000	46.2100	48.3000	+42.646%	9	128	+165.010%
2025-12-31	33.7300	33.9300	33.7300	33.8600	-1.426%	3	128	+278.027%
2025-12-30	34.3000	34.3500	34.3000	34.3500	-9.486%	4	128	+272.635%
2025-12-23	37.7000	37.9500	37.7000	37.9500	+5.417%	2	128	+237.286%
2025-12-22	36.0000	36.0000	36.0000	36.0000	+6.762%	25	104	+255.556%
2025-12-17	33.7200	33.7200	33.7200	33.7200	-26.934%	1	104	+279.597%
2025-12-12	46.1500	46.1500	46.1500	46.1500	-14.537%	1	105	+177.356%
2025-12-11	48.3000	54.0000	48.2500	54.0000	0.000%	104	104	+137.037%