Dark

CAT20260918C1040
CAT Sep 18 2026 1040.00 Call (CAT260918C01040000)
option OPRA

EOD

Jul 30, 2026

6.52+38.723%(+1.82)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.0500	6.7500	6.0500	6.5200	+38.723%	5	287	0.000%
2026-07-29	6.0800	6.0800	4.0000	4.7000	-55.660%	72	287	+38.723%
2026-07-28	11.1000	11.1000	10.6000	10.6000	-40.449%	24	305	-38.491%
2026-07-27	14.3300	17.8000	13.3500	17.8000	-18.161%	9	317	-63.371%
2026-07-24	23.6500	23.6500	21.6800	21.7500	-13.174%	5	314	-70.023%
2026-07-23	25.9100	25.9500	25.0500	25.0500	+1.458%	4	311	-73.972%
2026-07-22	23.7200	26.3000	23.7200	24.6900	+0.982%	38	309	-73.593%
2026-07-21	25.8400	25.8400	24.2500	24.4500	+19.853%	19	303	-73.333%
2026-07-20	20.4000	20.4000	20.4000	20.4000	-15.177%	2	301	-68.039%
2026-07-17	17.4000	25.4000	17.4000	24.0500	+13.712%	45	301	-72.890%
2026-07-16	26.0000	26.0000	21.1000	21.1500	-28.475%	5	297	-69.173%
2026-07-15	33.0500	33.0500	26.2800	29.5700	-21.189%	12	300	-77.951%
2026-07-14	45.0000	45.0000	37.2100	37.5200	+0.187%	14	296	-82.623%
2026-07-13	36.5500	37.6300	36.5500	37.4500	-20.589%	29	296	-82.590%
2026-07-10	39.5600	47.2900	39.5600	47.1600	+13.913%	13	294	-86.175%
2026-07-09	49.0600	49.0600	41.4000	41.4000	-11.727%	4	296	-84.251%
2026-07-08	40.0000	46.9000	40.0000	46.9000	+20.876%	9	296	-86.098%
2026-07-07	45.8000	45.8000	33.4500	38.8000	-26.208%	45	296	-83.196%
2026-07-06	55.3500	55.8700	52.5800	52.5800	+2.097%	14	291	-87.600%
2026-07-02	63.6000	63.6000	50.0500	51.5000	-24.905%	208	226	-87.340%
2026-07-01	82.1500	92.8500	66.7700	68.5800	-36.500%	21	226	-90.493%
2026-06-30	106.0000	110.2000	105.8900	108.0000	+21.185%	30	224	-93.963%
2026-06-29	69.5000	91.6000	69.4500	89.1200	+16.802%	37	243	-92.684%
2026-06-26	86.0000	86.0000	76.3000	76.3000	-23.616%	72	235	-91.455%
2026-06-25	89.4000	102.1000	89.4000	99.8900	+62.423%	57	223	-93.473%
2026-06-24	57.0000	72.8000	57.0000	61.5000	-8.031%	24	197	-89.398%
2026-06-23	54.2000	68.6000	54.2000	66.8700	-16.694%	15	188	-90.250%
2026-06-22	74.9300	84.6000	74.9300	80.2700	+22.084%	29	182	-91.877%
2026-06-18	67.2500	67.2500	65.7500	65.7500	+12.973%	3	172	-90.084%
2026-06-17	55.1500	58.2000	55.1500	58.2000	+9.337%	11	172	-88.797%
2026-06-16	52.6700	53.8500	51.7500	53.2300	+43.671%	11	161	-87.751%
2026-06-11	31.8000	37.0500	31.8000	37.0500	+41.683%	7	160	-82.402%
2026-06-10	27.8000	27.8000	26.1000	26.1500	-37.886%	9	161	-75.067%
2026-06-09	41.1000	42.3000	33.6500	42.1000	+0.238%	8	164	-84.513%
2026-06-08	40.3500	42.2000	40.3500	42.0000	+3.448%	17	170	-84.476%
2026-06-05	46.2000	47.6500	39.6000	40.6000	-23.970%	26	176	-83.941%
2026-06-04	48.4500	53.4000	48.4500	53.4000	+13.040%	16	184	-87.790%
2026-06-03	47.4000	50.9500	46.5000	47.2400	+18.843%	10	182	-86.198%
2026-06-02	39.5000	40.3000	39.2300	39.7500	+48.321%	9	183	-83.597%
2026-06-01	26.7000	26.8000	26.7000	26.8000	-4.286%	6	185	-75.672%
2026-05-29	33.4000	33.4000	28.0000	28.0000	-21.016%	2	182	-76.714%
2026-05-28	35.2500	35.5000	35.2500	35.4500	-16.686%	3	180	-81.608%
2026-05-27	39.9500	42.5500	39.9500	42.5500	+0.949%	11	178	-84.677%
2026-05-26	37.6000	42.1500	37.6000	42.1500	+23.971%	25	180	-84.531%
2026-05-22	30.0000	34.0000	29.7500	34.0000	+24.771%	37	190	-80.824%
2026-05-21	25.2700	27.2500	25.2700	27.2500	-10.509%	7	184	-76.073%
2026-05-20	29.9000	30.4500	28.6000	30.4500	+15.560%	11	184	-78.588%
2026-05-19	28.4100	28.4100	26.3500	26.3500	-2.263%	22	162	-75.256%
2026-05-18	28.5000	28.5000	26.9600	26.9600	-20.822%	3	162	-75.816%
2026-05-15	34.7600	34.7600	32.8800	34.0500	-21.453%	5	162	-80.852%
2026-05-14	43.7000	43.7000	43.3000	43.3500	+6.016%	6	163	-84.960%
2026-05-12	40.8900	40.8900	40.8900	40.8900	-14.097%	1	160	-84.055%
2026-05-11	39.0900	47.6000	39.0900	47.6000	+19.779%	5	160	-86.303%
2026-05-08	44.0000	44.0000	39.7400	39.7400	-12.157%	9	159	-83.593%
2026-05-07	50.9400	50.9400	44.4500	45.2400	-11.984%	7	154	-85.588%
2026-05-06	44.2500	51.4000	44.2500	51.4000	+26.011%	48	147	-87.315%
2026-05-05	41.0000	41.5200	40.6400	40.7900	+24.474%	8	156	-84.016%
2026-05-04	32.2900	32.7700	32.2700	32.7700	-16.296%	3	157	-80.104%
2026-05-01	36.6500	39.5500	35.7500	39.1500	+0.385%	28	139	-83.346%
2026-04-30	28.0000	40.1500	28.0000	39.0000	+102.597%	57	139	-83.282%
2026-04-29	19.0000	19.4500	18.8500	19.2500	-8.768%	34	99	-66.130%
2026-04-28	20.2000	21.1000	19.7000	21.1000	-15.936%	7	88	-69.100%
2026-04-27	24.2000	25.1500	23.8500	25.1000	+1.619%	14	87	-74.024%
2026-04-24	24.7500	26.7000	24.0000	24.7000	-9.920%	33	82	-73.603%
2026-04-23	25.5000	27.4200	25.5000	27.4200	+46.631%	16	61	-76.222%
2026-04-21	18.7800	18.7800	18.7000	18.7000	+46.667%	2	61	-65.134%
2026-04-14	12.7500	12.7500	12.7500	12.7500	+1.190%	2	61	-48.863%
2026-04-13	14.7500	14.7500	12.6000	12.6000	-10.954%	16	59	-48.254%
2026-04-10	13.6500	14.1500	13.6500	14.1500	+28.636%	8	58	-53.922%
2026-04-08	11.0000	11.0000	11.0000	11.0000	+53.846%	1	52	-40.727%
2026-04-07	6.5200	7.1500	6.3900	7.1500	-3.378%	3	52	-8.811%
2026-03-13	6.8700	7.4000	6.8700	7.4000	-8.642%	13	52	-11.892%
2026-03-06	8.1000	8.1000	8.1000	8.1000	-28.000%	1	49	-19.506%
2026-03-05	11.4500	11.4500	11.2500	11.2500	-3.764%	2	49	-42.044%
2026-03-03	11.9400	11.9400	11.6900	11.6900	-16.797%	2	48	-44.226%
2026-02-27	13.8500	14.0500	13.8500	14.0500	-27.949%	2	47	-53.594%
2026-02-20	19.5500	19.5500	19.2500	19.5000	-1.763%	4	46	-66.564%
2026-02-19	19.8500	19.8500	19.8500	19.8500	-22.309%	1	46	-67.154%
2026-02-13	25.5500	25.8000	25.2500	25.5500	+16.401%	4	45	-74.481%
2026-02-12	22.9800	23.4500	21.9500	21.9500	+1.951%	10	45	-70.296%
2026-02-11	21.9000	21.9000	21.5300	21.5300	+53.238%	5	43	-69.717%
2026-02-10	14.3100	14.3100	14.0500	14.0500	+5.243%	35	39	-53.594%
2026-02-09	12.7000	13.3500	12.7000	13.3500	+16.594%	4	5	-51.161%
2026-02-06	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	-43.057%