Dark

CAT20260918C1000
CAT Sep 18 2026 1000.00 Call (CAT260918C01000000)
option OPRA

EOD

Jul 30, 2026

8.76+23.034%(+1.64)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.5000	10.5000	8.6500	8.7600	+23.034%	16	1,888	0.000%
2026-07-29	8.2000	11.0500	7.0500	7.1200	-54.065%	52	1,881	+23.034%
2026-07-28	19.6800	19.6800	14.4000	15.5000	-27.974%	13	1,872	-43.484%
2026-07-27	27.0000	27.0000	18.5500	21.5200	-28.027%	33	1,870	-59.294%
2026-07-24	32.4600	32.9000	29.9000	29.9000	-13.031%	32	1,861	-70.702%
2026-07-23	34.8000	38.5000	34.0700	34.3800	+2.169%	30	1,843	-74.520%
2026-07-22	32.5000	36.0000	32.5000	33.6500	+2.654%	62	1,837	-73.967%
2026-07-21	32.0000	35.0000	32.0000	32.7800	+23.698%	29	1,842	-73.276%
2026-07-20	35.0000	35.0000	26.0000	26.5000	-19.940%	48	1,843	-66.943%
2026-07-17	25.7000	33.5000	25.7000	33.1000	+13.395%	22	1,823	-73.535%
2026-07-16	32.0000	32.0000	28.0000	29.1900	-30.846%	11	1,811	-69.990%
2026-07-15	44.5600	44.5600	35.0000	42.2100	-15.950%	31	1,805	-79.247%
2026-07-14	58.2500	58.2500	49.5500	50.2200	+1.455%	18	1,801	-82.557%
2026-07-13	54.0100	54.0100	47.0000	49.5000	-20.174%	13	1,800	-82.303%
2026-07-10	55.8000	62.3500	55.8000	62.0100	+1.656%	1,528	1,797	-85.873%
2026-07-09	68.5000	68.5000	61.0000	61.0000	+4.793%	10	322	-85.639%
2026-07-08	53.0300	59.4000	51.3100	58.2100	+5.836%	15	321	-84.951%
2026-07-07	49.7500	55.0000	44.0000	55.0000	-23.398%	13	320	-84.073%
2026-07-06	80.9500	81.9000	71.8000	71.8000	+7.727%	17	320	-87.799%
2026-07-02	87.0000	87.0000	65.0500	66.6500	-24.132%	50	310	-86.857%
2026-07-01	102.0000	111.7000	84.0400	87.8500	-33.908%	70	310	-90.028%
2026-06-30	132.8500	134.0000	130.4500	132.9200	+19.586%	15	302	-93.410%
2026-06-29	91.7700	111.1500	91.5000	111.1500	+25.254%	55	305	-92.119%
2026-06-26	102.4100	102.4100	88.7400	88.7400	-25.585%	41	311	-90.128%
2026-06-25	109.6000	124.6500	109.6000	119.2500	+48.691%	6	302	-92.654%
2026-06-24	75.8700	88.6000	75.8700	80.2000	+0.250%	21	305	-89.077%
2026-06-23	82.7200	82.7200	79.0000	80.0000	-22.817%	32	300	-89.050%
2026-06-22	96.8000	103.7000	94.3400	103.6500	+23.349%	59	293	-91.548%
2026-06-18	83.4700	85.3500	79.0000	84.0300	+12.040%	60	264	-89.575%
2026-06-17	71.0000	75.0000	71.0000	75.0000	+16.279%	45	264	-88.320%
2026-06-16	65.6200	68.5000	64.5000	64.5000	+11.111%	52	260	-86.419%
2026-06-15	63.8500	63.8500	54.9500	58.0500	+15.868%	33	255	-84.910%
2026-06-12	52.6300	55.0000	50.1000	50.1000	+6.144%	50	252	-82.515%
2026-06-11	38.0000	48.3600	38.0000	47.2000	+40.896%	97	265	-81.441%
2026-06-10	39.0000	39.0000	33.5000	33.5000	-37.963%	11	221	-73.851%
2026-06-09	61.8000	61.8000	43.8000	54.0000	+3.448%	24	216	-83.778%
2026-06-08	52.2000	52.2000	52.2000	52.2000	+0.192%	1	206	-83.218%
2026-06-05	59.2500	60.4500	50.8600	52.1000	-22.239%	48	205	-83.186%
2026-06-04	60.4200	67.2500	59.4500	67.0000	+9.209%	11	211	-86.925%
2026-06-03	59.1400	65.0000	59.0000	61.3500	+18.734%	39	215	-85.721%
2026-06-02	43.0000	52.5000	43.0000	51.6700	+41.175%	26	193	-83.046%
2026-06-01	35.0000	36.6000	34.6000	36.6000	-2.139%	4	214	-76.066%
2026-05-29	42.5000	44.4500	35.5000	37.4000	-15.000%	37	216	-76.578%
2026-05-28	48.0900	51.2000	44.0000	44.0000	-19.340%	72	208	-80.091%
2026-05-27	53.0000	54.7000	52.3200	54.5500	+4.502%	15	204	-83.941%
2026-05-26	48.0500	53.2000	47.8500	52.2000	+20.221%	15	194	-83.218%
2026-05-22	39.8500	44.7300	39.8500	43.4200	+18.311%	7	188	-79.825%
2026-05-21	36.5500	36.7000	36.5500	36.7000	-5.656%	7	183	-76.131%
2026-05-20	39.0500	39.3000	38.0000	38.9000	+8.206%	7	183	-77.481%
2026-05-19	37.5200	37.5200	35.7900	35.9500	-0.553%	4	175	-75.633%
2026-05-18	35.0000	36.1500	34.3000	36.1500	-17.560%	14	175	-75.768%
2026-05-15	43.0000	44.3200	42.8000	43.8500	-21.836%	20	175	-80.023%
2026-05-14	55.0000	56.1000	55.0000	56.1000	+6.959%	3	169	-84.385%
2026-05-13	52.1100	52.4500	52.1100	52.4500	+2.843%	2	172	-83.298%
2026-05-12	55.5000	55.5000	51.0000	51.0000	-17.342%	20	172	-82.824%
2026-05-11	55.0000	61.7000	55.0000	61.7000	+21.696%	10	172	-85.802%
2026-05-08	57.0000	57.0000	50.7000	50.7000	-0.588%	16	168	-82.722%
2026-05-07	64.9400	64.9400	51.0000	51.0000	-21.466%	6	164	-82.824%
2026-05-06	56.5600	64.9400	56.5600	64.9400	+25.853%	15	165	-86.511%
2026-05-05	51.3800	55.8500	51.3800	51.6000	+17.007%	20	166	-83.023%
2026-05-04	48.5000	48.5000	43.6500	44.1000	-12.064%	8	167	-80.136%
2026-05-01	52.6000	52.6000	48.4600	50.1500	-0.397%	37	133	-82.532%
2026-04-30	46.6500	51.2000	45.8500	50.3500	+96.220%	31	133	-82.602%
2026-04-29	25.3500	25.6600	25.3500	25.6600	-8.193%	12	131	-65.861%
2026-04-28	26.7000	27.9500	26.6500	27.9500	-11.830%	14	141	-68.658%
2026-04-27	28.6700	32.6600	28.6700	31.7000	-2.160%	11	135	-72.366%
2026-04-24	34.7100	34.7100	31.9000	32.4000	-11.596%	18	134	-72.963%
2026-04-23	33.6900	36.6500	33.6000	36.6500	+33.273%	12	119	-76.098%
2026-04-22	27.5000	27.5000	27.5000	27.5000	+9.562%	1	114	-68.145%
2026-04-21	26.2800	26.5000	24.4000	25.1000	+19.809%	11	114	-65.100%
2026-04-20	20.3000	20.9500	20.0000	20.9500	+3.202%	18	114	-58.186%
2026-04-17	19.8300	20.5000	18.8500	20.3000	+40.484%	96	102	-56.847%
2026-04-16	14.6500	14.6500	13.8800	14.4500	-19.499%	5	101	-39.377%
2026-04-14	17.9500	17.9500	17.9500	17.9500	0.000%	2	100	-51.198%
2026-04-13	19.1600	19.1600	17.9500	17.9500	-8.883%	8	98	-51.198%
2026-04-10	19.0000	19.7000	19.0000	19.7000	+2.872%	6	98	-55.533%
2026-04-09	15.2500	19.3600	15.2500	19.1500	+32.069%	6	92	-54.256%
2026-04-08	13.2500	14.5000	12.7300	14.5000	+43.564%	7	92	-39.586%
2026-04-07	9.9000	10.1000	9.9000	10.1000	-7.931%	2	90	-13.267%
2026-04-01	10.9700	10.9700	10.9700	10.9700	+78.374%	1	90	-20.146%
2026-03-30	6.1500	6.1500	6.1500	6.1500	-42.254%	1	89	+42.439%
2026-03-24	9.4500	10.6500	9.4500	10.6500	+37.419%	35	90	-17.746%
2026-03-23	7.7500	7.7500	7.7500	7.7500	+18.502%	1	60	+13.032%
2026-03-20	6.5400	6.5400	6.5400	6.5400	-12.215%	2	60	+33.945%
2026-03-19	6.5700	7.4500	6.5700	7.4500	-17.222%	3	60	+17.584%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-8.629%	2	57	-2.667%
2026-03-13	9.8500	9.8500	9.8500	9.8500	-18.930%	1	55	-11.066%
2026-03-11	11.8500	12.1500	11.8500	12.1500	-31.742%	32	54	-27.901%
2026-03-04	17.8000	17.8000	17.7500	17.8000	+15.136%	3	39	-50.787%
2026-03-03	15.4400	15.4600	15.2300	15.4600	-18.331%	4	39	-43.338%
2026-02-27	17.9500	18.9300	17.9500	18.9300	-8.771%	4	37	-53.724%
2026-02-26	20.6500	20.7500	20.6500	20.7500	-17.000%	6	33	-57.783%
2026-02-25	25.0000	25.0000	25.0000	25.0000	+4.167%	1	29	-64.960%
2026-02-20	24.0000	24.0000	24.0000	24.0000	+4.348%	1	29	-63.500%
2026-02-19	23.0000	23.0000	23.0000	23.0000	-10.156%	1	28	-61.913%
2026-02-18	25.6000	25.6000	25.6000	25.6000	-6.433%	1	28	-65.781%
2026-02-17	27.6500	27.8500	27.3600	27.3600	-12.588%	23	27	-67.982%
2026-02-13	32.2500	32.6000	31.3000	31.3000	+13.901%	9	31	-72.013%
2026-02-12	29.7000	29.7000	27.4800	27.4800	-4.084%	23	31	-68.122%
2026-02-11	20.9000	28.8000	20.9000	28.6500	+55.707%	16	30	-69.424%
2026-02-10	18.8100	18.8100	17.9500	18.4000	+3.955%	11	17	-52.391%
2026-02-09	16.9500	17.7000	16.6800	17.7000	+53.913%	11	12	-50.508%
2026-02-03	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-23.826%