Dark

CAT20280121C920
CAT Jan 21 2028 920.00 Call (CAT280121C00920000)
option OPRA

EOD

Sep 21, 2026

127.30+6.225%(+7.46)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	127.2500	127.7100	127.1000	127.3000	+6.225%	28	703	0.000%
2026-09-18	120.2500	120.2800	119.6000	119.8400	+1.448%	14	694	+6.225%
2026-09-17	118.6000	118.6000	118.0500	118.1300	+7.002%	26	690	+7.763%
2026-09-16	115.6000	116.7500	110.4000	110.4000	-0.898%	46	684	+15.308%
2026-09-15	112.0000	113.9500	111.4000	111.4000	-3.924%	23	674	+14.273%
2026-09-14	115.9500	115.9500	115.9500	115.9500	-3.375%	2	664	+9.789%
2026-09-03	120.0000	120.0000	120.0000	120.0000	-16.230%	1	664	+6.083%
2026-08-24	143.2500	143.2500	143.2500	143.2500	-1.492%	15	664	-11.134%
2026-08-19	145.5500	145.5500	145.4200	145.4200	-26.744%	2	664	-12.460%
2026-08-04	196.5000	198.5100	196.5000	198.5100	+19.096%	6	664	-35.872%
2026-07-31	166.6800	166.6800	166.6800	166.6800	+4.155%	3	663	-23.626%
2026-07-30	160.8200	160.8200	160.0300	160.0300	-2.658%	3	663	-20.452%
2026-07-29	164.4000	164.4000	164.4000	164.4000	-10.652%	3	662	-22.567%
2026-07-28	184.0000	184.0000	184.0000	184.0000	-10.835%	2	662	-30.815%
2026-07-17	206.1200	206.3600	206.1200	206.3600	+3.387%	2	664	-38.312%
2026-07-16	199.5000	199.9100	199.5000	199.6000	-8.095%	4	664	-36.222%
2026-07-15	213.7500	217.1800	213.7500	217.1800	-15.395%	24	664	-41.385%
2026-07-09	256.7000	256.7000	256.7000	256.7000	+1.143%	2	664	-50.409%
2026-07-08	253.8000	253.8000	253.8000	253.8000	+8.508%	1	662	-49.842%
2026-07-07	238.8000	238.8000	225.5500	233.9000	-16.129%	104	663	-45.575%
2026-07-06	278.8800	278.8800	278.8800	278.8800	-4.165%	1	623	-54.353%
2026-07-01	291.0000	291.0000	291.0000	291.0000	-12.932%	4	624	-56.254%
2026-06-30	334.2200	334.2200	334.2200	334.2200	+4.476%	1	624	-61.911%
2026-06-25	304.9400	319.9000	304.8500	319.9000	+24.137%	4	625	-60.206%
2026-06-24	257.7000	257.7000	257.7000	257.7000	-2.386%	1	628	-50.601%
2026-06-23	264.1500	264.1500	264.0000	264.0000	-2.572%	4	629	-51.780%
2026-06-18	270.5000	270.9700	270.5000	270.9700	+7.120%	5	634	-53.021%
2026-06-17	252.9600	252.9600	252.9600	252.9600	+1.922%	5	634	-49.676%
2026-06-16	244.7100	248.1900	244.7100	248.1900	+7.256%	7	639	-48.709%
2026-06-15	231.4000	231.4000	231.4000	231.4000	+25.857%	1	636	-44.987%
2026-06-10	183.8600	183.8600	183.8600	183.8600	-9.687%	2	635	-30.763%
2026-06-09	210.0000	210.0000	201.1800	203.5800	-6.486%	8	637	-37.469%
2026-06-08	217.6900	217.7000	217.6900	217.7000	+1.077%	5	636	-41.525%
2026-06-05	225.3000	225.3000	215.3800	215.3800	-7.527%	3	631	-40.895%
2026-06-04	232.9100	232.9100	232.9100	232.9100	+5.280%	1	631	-45.344%
2026-06-03	221.4300	228.3900	221.2300	221.2300	+6.361%	7	631	-42.458%
2026-06-02	208.0000	208.0000	206.7000	208.0000	+21.573%	6	629	-38.798%
2026-06-01	171.0900	171.0900	171.0900	171.0900	-9.891%	1	625	-25.595%
2026-05-29	189.8700	189.8700	189.8700	189.8700	-9.327%	1	625	-32.954%
2026-05-27	209.4000	209.4000	209.4000	209.4000	-0.210%	2	624	-39.207%
2026-05-26	209.8400	209.8400	209.8400	209.8400	+4.051%	1	622	-39.335%
2026-05-22	201.6700	201.6700	201.6700	201.6700	+8.934%	2	622	-36.877%
2026-05-21	185.1300	185.1300	185.1300	185.1300	+4.830%	1	621	-31.238%
2026-05-19	176.6000	176.6000	176.6000	176.6000	-16.212%	2	621	-27.916%
2026-05-14	208.2500	210.7700	207.5400	210.7700	+3.051%	12	620	-39.602%
2026-05-13	203.5000	204.5300	203.5000	204.5300	-0.375%	3	616	-37.760%
2026-05-12	205.7000	205.7000	200.5300	205.3000	+3.098%	4	616	-37.993%
2026-05-08	199.9300	199.9300	199.1300	199.1300	-5.176%	4	616	-36.072%
2026-05-07	210.0000	210.0000	210.0000	210.0000	-2.102%	4	616	-39.381%
2026-05-06	214.5100	214.5100	214.5100	214.5100	+8.098%	1	614	-40.655%
2026-05-05	202.0800	205.0000	196.0000	198.4400	+9.836%	9	614	-35.850%
2026-05-04	180.6700	180.6700	180.6700	180.6700	-7.349%	1	613	-29.540%
2026-05-01	198.0000	198.0000	187.0500	195.0000	+0.723%	4	614	-34.718%
2026-04-30	183.0000	193.6000	183.0000	193.6000	+22.866%	2	614	-34.246%
2026-04-24	157.5700	157.5700	157.5700	157.5700	+2.987%	1	615	-19.211%
2026-04-23	153.0000	153.0000	153.0000	153.0000	+7.248%	2	615	-16.797%
2026-04-22	142.6600	142.6600	142.6600	142.6600	+13.900%	1	615	-10.767%
2026-04-09	115.7100	125.2500	115.7100	125.2500	+12.433%	3	614	+1.637%
2026-04-08	111.4000	111.4000	111.4000	111.4000	+31.013%	1	614	+14.273%
2026-03-31	85.0300	85.0300	85.0300	85.0300	+1.022%	1	614	+49.712%
2026-03-16	84.3000	84.6500	83.8300	84.1700	-6.953%	6	613	+51.242%
2026-03-05	99.9900	99.9900	90.4600	90.4600	-11.435%	3	611	+40.725%
2026-03-03	102.1400	102.1400	102.1400	102.1400	-9.007%	1	612	+24.633%
2026-02-26	112.2500	112.2500	112.2500	112.2500	-11.405%	1	611	+13.408%
2026-02-25	126.4500	126.7000	126.4500	126.7000	+60.380%	2	609	+0.474%
2026-02-04	79.0000	79.0000	79.0000	79.0000	+34.080%	1	609	+61.139%
2026-01-30	60.7000	63.0000	58.9200	58.9200	-1.356%	31	610	+116.056%
2026-01-29	58.5700	59.7300	58.5700	59.7300	+15.331%	2	608	+113.126%
2026-01-28	50.3200	51.8600	50.3200	51.7900	+6.872%	10	608	+145.800%
2026-01-21	48.5400	50.6300	48.4600	48.4600	-5.939%	13	608	+162.691%
2026-01-20	51.5200	51.5200	51.5200	51.5200	-1.284%	1	608	+147.089%
2026-01-16	52.3300	52.3300	52.1900	52.1900	+5.520%	2	608	+143.916%
2026-01-14	50.8000	50.8000	48.0000	49.4600	-1.865%	103	608	+157.380%
2026-01-13	49.0200	53.0000	49.0200	50.4000	+6.329%	165	541	+152.579%
2026-01-12	48.0700	48.8000	47.1500	47.4000	+4.821%	51	401	+168.565%
2026-01-09	45.6000	45.6000	43.2900	45.2200	+6.275%	23	371	+181.513%
2026-01-08	39.7300	42.5500	38.0000	42.5500	+7.722%	8	367	+199.177%
2026-01-07	43.9700	44.8600	39.5000	39.5000	-16.737%	62	366	+222.278%
2026-01-06	45.4500	47.4400	45.0800	47.4400	+6.559%	179	364	+168.339%
2026-01-05	43.0000	45.4800	42.0000	44.5200	+20.065%	10	322	+185.939%
2026-01-02	34.0700	37.1900	33.5000	37.0800	+18.542%	19	322	+243.312%
2025-12-31	31.0000	31.7700	30.7000	31.2800	-0.856%	79	266	+306.969%
2025-12-30	32.0700	32.1000	31.5500	31.5500	-2.863%	4	266	+303.487%
2025-12-29	32.3400	33.1900	32.1200	32.4800	-2.813%	36	264	+291.933%
2025-12-26	33.3000	33.8700	33.2300	33.4200	-1.994%	14	264	+280.910%
2025-12-24	34.4100	34.4100	34.1000	34.1000	-2.571%	2	264	+273.314%
2025-12-23	35.8200	37.1000	34.0500	35.0000	+1.302%	327	264	+263.714%
2025-12-22	36.5200	36.5200	34.0000	34.5500	+3.134%	20	107	+268.452%
2025-12-19	33.1300	35.9300	33.1300	33.5000	+0.090%	15	107	+280.000%
2025-12-18	33.8500	33.8500	33.4700	33.4700	+8.212%	7	107	+280.341%
2025-12-17	31.2100	31.2500	30.4500	30.9300	0.000%	118	110	+311.575%