Dark

CAT20260918C1020
CAT Sep 18 2026 1020.00 Call (CAT260918C01020000)
option OPRA

EOD

Jul 30, 2026

8.32+27.803%(+1.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.4000	8.4000	8.3200	8.3200	+27.803%	3	684	0.000%
2026-07-29	8.8000	8.8000	5.3000	6.5100	-50.305%	82	684	+27.803%
2026-07-28	16.5300	16.5300	11.7500	13.1000	-19.632%	49	692	-36.489%
2026-07-27	19.4400	19.4400	15.3500	16.3000	-41.682%	9	684	-48.957%
2026-07-24	27.9500	27.9500	27.9500	27.9500	-10.445%	1	678	-70.233%
2026-07-23	32.6000	32.6000	30.5700	31.2100	+6.337%	30	677	-73.342%
2026-07-21	29.3500	29.3500	29.3500	29.3500	+32.029%	1	678	-71.652%
2026-07-20	28.7000	28.8500	22.2300	22.2300	-24.130%	7	677	-62.573%
2026-07-17	20.8000	29.3000	20.8000	29.3000	-2.625%	22	675	-71.604%
2026-07-16	30.0900	30.0900	30.0900	30.0900	-12.018%	1	674	-72.350%
2026-07-15	38.1000	38.1000	30.8200	34.2000	-21.470%	23	675	-75.673%
2026-07-14	43.3900	43.5500	41.9100	43.5500	+0.346%	5	685	-80.896%
2026-07-13	43.2900	43.4500	43.2900	43.4000	-17.741%	6	683	-80.829%
2026-07-10	52.7600	52.7600	52.7600	52.7600	-1.750%	1	684	-84.230%
2026-07-09	55.8500	55.8500	53.7000	53.7000	+0.093%	5	685	-84.507%
2026-07-08	52.4600	53.6500	52.2600	53.6500	+20.184%	3	681	-84.492%
2026-07-07	45.1500	45.1500	38.7800	44.6400	-29.712%	44	681	-81.362%
2026-07-06	68.4000	68.4000	63.5000	63.5100	+5.323%	8	681	-86.900%
2026-07-02	74.9000	74.9000	57.6000	60.3000	-18.952%	20	672	-86.202%
2026-07-01	91.7000	95.3500	73.8500	74.4000	-37.003%	34	672	-88.817%
2026-06-30	107.1000	122.1500	107.1000	118.1000	+20.695%	85	662	-92.955%
2026-06-29	85.7000	100.0000	80.9000	97.8500	+23.408%	48	678	-91.497%
2026-06-26	93.0000	93.5500	79.2900	79.2900	-28.568%	674	684	-89.507%
2026-06-25	105.1000	111.0000	105.1000	111.0000	+57.113%	23	521	-92.505%
2026-06-23	67.0000	77.2500	67.0000	70.6500	-21.237%	297	519	-88.224%
2026-06-22	77.4500	92.0300	77.4500	89.7000	+21.710%	22	296	-90.725%
2026-06-18	72.4200	75.0500	72.4200	73.7000	+16.301%	7	286	-88.711%
2026-06-17	62.6800	63.3700	62.6800	63.3700	+4.399%	7	286	-86.871%
2026-06-16	60.0000	60.7000	58.0000	60.7000	+17.864%	15	280	-86.293%
2026-06-15	51.5000	51.5000	51.5000	51.5000	+16.701%	1	277	-83.845%
2026-06-12	44.1300	44.1300	44.1300	44.1300	+3.665%	4	276	-81.147%
2026-06-11	42.5700	42.5700	42.5700	42.5700	+6.425%	2	276	-80.456%
2026-06-10	40.0000	40.0000	40.0000	40.0000	-13.043%	1	278	-79.200%
2026-06-09	38.5000	46.0000	37.9500	46.0000	+0.327%	3	276	-81.913%
2026-06-08	45.8500	45.9400	45.8500	45.8500	-0.542%	6	274	-81.854%
2026-06-05	47.7500	50.1600	45.5000	46.1000	-22.974%	13	274	-81.952%
2026-06-04	47.1500	61.2500	47.1500	59.8500	+10.526%	24	276	-86.099%
2026-06-03	48.7300	57.3000	48.7300	54.1500	+20.067%	15	264	-84.635%
2026-06-02	45.1000	45.2500	44.6000	45.1000	+47.627%	15	269	-81.552%
2026-06-01	30.5500	30.5500	30.5500	30.5500	-5.271%	2	264	-72.766%
2026-05-29	35.8800	35.9800	32.2500	32.2500	-24.100%	5	263	-74.202%
2026-05-28	42.3000	42.4900	41.0000	42.4900	-11.294%	5	265	-80.419%
2026-05-27	41.9500	47.9000	41.9500	47.9000	+2.856%	18	263	-82.630%
2026-05-26	41.0200	47.5000	41.0200	46.5700	+18.801%	15	265	-82.134%
2026-05-22	34.3300	39.2000	34.0300	39.2000	+27.854%	226	168	-78.776%
2026-05-21	28.7700	30.6600	28.7700	30.6600	-8.614%	10	162	-72.864%
2026-05-20	30.6100	33.5500	30.6100	33.5500	+6.204%	3	162	-75.201%
2026-05-19	27.9500	31.5900	27.9500	31.5900	-18.624%	28	161	-73.663%
2026-05-15	38.7300	38.8200	38.7300	38.8200	-23.658%	2	161	-78.568%
2026-05-14	46.2500	50.8500	46.2500	50.8500	+13.126%	8	160	-83.638%
2026-05-13	44.9500	44.9500	44.9500	44.9500	-8.620%	1	166	-81.491%
2026-05-12	44.5200	49.1900	44.5200	49.1900	-10.645%	2	166	-83.086%
2026-05-11	44.7900	55.0500	44.7900	55.0500	+23.017%	5	166	-84.886%
2026-05-08	45.0200	45.1000	44.7500	44.7500	-22.133%	3	165	-81.408%
2026-05-06	50.8000	58.2000	50.8000	57.4700	+27.287%	6	164	-85.523%
2026-05-05	46.6700	46.6700	45.1400	45.1500	+2.918%	4	163	-81.573%
2026-05-04	43.8700	43.8700	43.8700	43.8700	+4.952%	1	163	-81.035%
2026-05-01	41.8000	41.8000	41.8000	41.8000	-5.962%	3	160	-80.096%
2026-04-30	43.4300	45.0500	42.5800	44.4500	+101.587%	43	160	-81.282%
2026-04-29	21.8000	22.0500	21.8000	22.0500	-9.557%	8	149	-62.268%
2026-04-28	22.8000	24.3800	22.7000	24.3800	-11.474%	34	154	-65.874%
2026-04-27	27.3000	27.5400	27.3000	27.5400	-2.444%	8	149	-69.789%
2026-04-24	28.0000	30.8400	28.0000	28.2300	-9.519%	20	145	-70.528%
2026-04-23	29.9500	31.2000	29.9500	31.2000	+38.667%	7	134	-73.333%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+5.189%	1	131	-63.022%
2026-04-21	21.1000	22.6500	20.7000	21.3900	+20.371%	42	112	-61.103%
2026-04-20	16.2500	17.7700	16.2500	17.7700	+6.727%	2	112	-53.180%
2026-04-17	17.2500	17.3000	16.6000	16.6500	-1.187%	6	110	-50.030%
2026-04-10	16.5500	16.8500	16.0500	16.8500	+0.597%	14	109	-50.623%
2026-04-09	17.1500	17.1500	16.7500	16.7500	+106.790%	6	105	-50.328%
2026-04-07	8.2500	8.2500	8.1000	8.1000	-6.358%	3	106	+2.716%
2026-04-02	9.1700	9.1700	8.6500	8.6500	-4.631%	3	105	-3.815%
2026-04-01	9.0700	9.0700	9.0700	9.0700	+44.197%	2	105	-8.269%
2026-03-31	6.3400	6.3400	6.2900	6.2900	+13.333%	2	105	+32.273%
2026-03-19	5.5500	5.5500	5.5500	5.5500	-25.000%	1	105	+49.910%
2026-03-16	7.7500	7.7500	7.4000	7.4000	-13.953%	176	106	+12.432%
2026-03-13	8.6000	8.6000	8.6000	8.6000	-12.602%	1	262	-3.256%
2026-03-11	9.8400	9.8400	9.8400	9.8400	+16.450%	1	262	-15.447%
2026-03-06	8.4100	9.3000	8.4100	8.4500	-15.500%	5	261	-1.538%
2026-03-05	9.8500	10.0000	9.7000	10.0000	-24.357%	151	263	-16.800%
2026-03-03	13.6600	13.6600	13.2200	13.2200	-41.890%	20	346	-37.065%
2026-02-25	22.7500	22.7500	22.7500	22.7500	-1.728%	2	347	-63.429%
2026-02-24	23.1500	23.1500	23.1500	23.1500	-16.876%	1	347	-64.060%
2026-02-13	27.9500	28.1000	27.8100	27.8500	-1.416%	58	343	-70.126%
2026-02-12	28.1000	28.2500	28.1000	28.2500	+12.103%	2	343	-70.549%
2026-02-11	23.5000	25.9500	21.3500	25.2000	+54.128%	472	343	-66.984%
2026-02-10	16.3500	16.3500	16.3500	16.3500	+11.986%	3	8	-49.113%
2026-02-09	14.6000	14.6000	14.6000	14.6000	+9.857%	2	5	-43.014%
2026-02-06	13.1000	13.2900	13.1000	13.2900	+46.851%	2	3	-37.397%
2026-02-05	9.0500	9.0500	9.0500	9.0500	0.000%	1	1	-8.066%