Dark

CAT20260918C560
CAT Sep 18 2026 560.00 Call (CAT260918C00560000)
option OPRA

Inactive

Jul 21, 2026

342.40-3.208%(-11.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	342.5500	342.5500	342.4000	342.4000	-3.208%	2	272	0.000%
2026-07-15	345.0000	354.0500	343.8500	353.7500	-7.121%	16	271	-3.208%
2026-07-10	380.8700	380.8700	380.8700	380.8700	-3.005%	1	267	-10.101%
2026-07-08	392.6700	392.6700	392.6700	392.6700	-10.144%	17	267	-12.802%
2026-06-23	437.0000	437.0000	437.0000	437.0000	+13.802%	3	267	-21.648%
2026-06-15	387.0000	387.0000	384.0000	384.0000	+8.230%	2	270	-10.833%
2026-06-12	354.8000	354.8000	354.8000	354.8000	-1.390%	1	271	-3.495%
2026-05-27	359.8000	359.8000	359.8000	359.8000	+11.379%	5	271	-4.836%
2026-05-20	323.0400	323.0400	323.0400	323.0400	+7.077%	4	276	+5.993%
2026-05-19	306.5100	306.5100	301.6900	301.6900	-11.019%	2	278	+13.494%
2026-05-15	345.0700	345.0700	339.0500	339.0500	-6.404%	2	278	+0.988%
2026-05-14	362.2500	362.2500	362.2500	362.2500	+1.627%	1	278	-5.480%
2026-05-12	356.4500	356.4500	356.4500	356.4500	+2.029%	4	274	-3.942%
2026-05-08	357.7500	357.7500	349.3600	349.3600	-3.385%	2	274	-1.992%
2026-05-07	361.6100	361.6100	361.6000	361.6000	-4.513%	2	274	-5.310%
2026-05-06	371.0300	378.6900	371.0300	378.6900	+6.999%	3	274	-9.583%
2026-05-05	356.5000	356.5000	353.9200	353.9200	+5.021%	279	274	-3.255%
2026-04-30	337.0000	337.0000	337.0000	337.0000	+33.704%	1	475	+1.602%
2026-04-17	255.2500	255.4000	252.0500	252.0500	+13.536%	7	476	+35.846%
2026-04-16	221.0000	223.9500	220.3200	222.0000	-1.289%	276	477	+54.234%
2026-04-15	224.1500	224.9000	222.2000	224.9000	-9.842%	25	698	+52.245%
2026-04-14	249.4500	249.4500	249.4500	249.4500	-2.119%	1	682	+37.262%
2026-04-10	254.8500	254.8500	254.8500	254.8500	+38.468%	1	683	+34.354%
2026-04-07	188.0700	188.2100	184.0500	184.0500	-3.714%	3	684	+86.036%
2026-04-02	184.3000	191.1500	184.1000	191.1500	-4.948%	3	686	+79.126%
2026-04-01	200.5300	201.1000	200.5300	201.1000	+5.073%	3	686	+70.264%
2026-03-24	190.4000	191.3900	190.4000	191.3900	+19.544%	3	684	+78.902%
2026-03-20	160.1000	160.1000	160.1000	160.1000	-9.369%	1	684	+113.866%
2026-03-18	176.6500	176.6500	176.6500	176.6500	+2.781%	1	683	+93.830%
2026-03-13	171.8700	171.8700	171.8700	171.8700	-3.687%	2	683	+99.220%
2026-03-12	178.4500	178.4500	178.4500	178.4500	-5.377%	1	685	+91.874%
2026-03-10	188.5900	188.5900	188.5900	188.5900	-17.844%	1	684	+81.558%
2026-02-25	229.5500	229.5500	229.5500	229.5500	-3.579%	1	686	+49.161%
2026-02-24	237.8900	238.0700	237.8900	238.0700	+3.865%	2	686	+43.823%
2026-02-20	234.3500	237.0800	224.1000	229.2100	-3.633%	111	685	+49.383%
2026-02-18	237.8500	237.8500	237.8500	237.8500	+11.223%	1	784	+43.956%
2026-02-10	213.3500	213.8500	213.0000	213.8500	+35.520%	12	784	+60.112%
2026-02-05	157.8000	157.8000	157.8000	157.8000	-14.910%	2	784	+116.984%
2026-02-04	185.4500	185.4500	185.4500	185.4500	+4.774%	1	786	+84.632%
2026-02-03	175.0500	180.8300	175.0500	177.0000	+15.990%	12	786	+93.446%
2026-02-02	152.5000	152.6000	147.5000	152.6000	+19.452%	3	786	+124.377%
2026-01-27	127.7500	127.7500	127.7500	127.7500	+5.622%	1	786	+168.023%
2026-01-26	120.9500	120.9500	120.9500	120.9500	-0.239%	1	786	+183.092%
2026-01-23	121.3800	121.3800	121.2400	121.2400	-9.081%	2	787	+182.415%
2026-01-22	133.3500	133.3500	133.3500	133.3500	+3.815%	2	789	+156.768%
2026-01-21	124.6500	128.4500	122.8200	128.4500	-0.465%	12	791	+166.563%
2026-01-16	129.9600	129.9600	129.0500	129.0500	-2.086%	3	795	+165.324%
2026-01-15	134.7500	134.7500	131.8000	131.8000	+15.009%	23	795	+159.788%
2026-01-06	116.5000	116.5000	114.6000	114.6000	+2.550%	13	780	+198.778%
2026-01-05	111.0000	111.7500	111.0000	111.7500	+33.672%	17	780	+206.398%
2025-12-29	83.6000	83.6000	83.6000	83.6000	-5.269%	1	780	+309.569%
2025-12-24	88.2500	88.2500	88.2500	88.2500	-2.755%	1	782	+287.989%
2025-12-23	90.7500	90.7500	90.7500	90.7500	+4.011%	1	782	+277.300%
2025-12-22	83.8800	87.2500	83.8800	87.2500	+1.277%	5	783	+292.436%
2025-12-19	86.1500	86.1500	86.1500	86.1500	+14.257%	1	785	+297.446%
2025-12-17	75.4000	75.4000	75.4000	75.4000	-19.787%	5	785	+354.111%
2025-12-16	95.0000	95.0000	93.5000	94.0000	-21.273%	18	785	+264.255%
2025-12-12	119.6500	119.6500	119.4000	119.4000	-0.375%	4	786	+186.767%
2025-12-11	119.8500	119.8500	119.8500	119.8500	+22.471%	1	786	+185.690%
2025-12-09	97.8600	97.8600	97.8600	97.8600	-0.061%	1	787	+249.888%
2025-12-08	99.8500	99.8500	97.9200	97.9200	-6.654%	2	788	+249.673%
2025-12-05	106.4000	106.4000	101.8500	104.9000	+2.341%	4	788	+226.406%
2025-12-04	95.4500	102.5000	95.4500	102.5000	+15.104%	4	792	+234.049%
2025-12-03	89.0500	89.0500	89.0500	89.0500	+2.298%	1	796	+284.503%
2025-12-02	79.7000	87.0500	79.7000	87.0500	+6.081%	29	797	+293.337%
2025-12-01	82.0600	82.0600	82.0600	82.0600	+2.473%	4	808	+317.256%
2025-11-25	76.0000	80.0800	76.0000	80.0800	+2.404%	3	812	+327.572%
2025-11-24	78.7500	78.7500	78.2000	78.2000	+3.576%	7	814	+337.852%
2025-11-21	73.0000	75.5000	73.0000	75.5000	+0.266%	2	819	+353.510%
2025-11-19	75.3000	75.3000	75.3000	75.3000	+9.927%	3	821	+354.714%
2025-11-18	66.7000	68.5500	66.7000	68.5000	-22.686%	4	824	+399.854%
2025-11-12	88.0000	88.6000	87.8200	88.6000	+5.351%	4	824	+286.456%
2025-11-11	83.8000	84.1000	79.0300	84.1000	-1.867%	22	825	+307.134%
2025-11-10	83.2800	85.7000	83.2800	85.7000	+2.573%	10	842	+299.533%
2025-11-07	75.0000	83.5500	75.0000	83.5500	-4.841%	5	842	+309.814%
2025-11-06	84.7300	87.8000	84.7300	87.8000	+11.139%	3	845	+289.977%
2025-11-05	75.2500	79.0000	75.2500	79.0000	+8.966%	14	846	+333.418%
2025-11-04	78.8500	78.8500	72.5000	72.5000	-15.006%	11	854	+372.276%
2025-11-03	85.3000	85.3000	85.3000	85.3000	-9.013%	1	854	+301.407%
2025-10-31	93.7500	93.7500	93.7500	93.7500	-4.092%	3	854	+265.227%
2025-10-30	100.0000	100.0000	97.7500	97.7500	-3.122%	3	854	+250.281%
2025-10-29	88.1300	100.9000	88.1300	100.9000	+71.017%	10	857	+239.346%
2025-10-28	59.0000	59.0000	59.0000	59.0000	0.000%	1	864	+480.339%
2025-10-27	59.0000	59.0000	59.0000	59.0000	+1.900%	1	864	+480.339%
2025-10-24	57.9000	57.9000	57.9000	57.9000	+9.888%	1	864	+491.364%
2025-10-22	54.5000	54.5000	52.6000	52.6900	-11.296%	14	865	+549.839%
2025-10-21	63.4500	63.4500	59.4000	59.4000	-5.759%	18	877	+476.431%
2025-10-20	62.8000	63.0300	62.8000	63.0300	-0.063%	2	880	+443.233%
2025-10-17	65.7500	65.7500	63.0700	63.0700	-12.342%	2	880	+442.889%
2025-10-16	68.1500	71.9500	68.1500	71.9500	+12.774%	5	881	+375.886%
2025-10-15	63.4100	64.3100	63.0900	63.8000	+3.437%	758	884	+436.677%
2025-10-14	59.2100	61.6800	59.2100	61.6800	+34.820%	106	137	+455.123%
2025-10-13	45.7300	45.7500	45.7300	45.7500	+3.273%	2	86	+648.415%
2025-10-09	44.3000	44.3000	44.3000	44.3000	-2.552%	8	87	+672.912%
2025-10-08	45.4600	45.4600	45.4600	45.4600	+33.588%	1	88	+653.190%
2025-10-02	34.0300	34.0300	34.0300	34.0300	+19.529%	1	88	+906.171%
2025-10-01	28.4700	28.4700	28.4700	28.4700	+22.768%	5	88	+1,102.669%
2025-09-29	23.1900	23.1900	23.1900	23.1900	-1.529%	5	88	+1,376.498%
2025-09-24	23.8000	23.8000	23.5500	23.5500	-1.464%	2	90	+1,353.928%
2025-09-23	24.0000	29.0500	23.9000	23.9000	+11.682%	27	91	+1,332.636%
2025-09-18	20.5500	21.4000	20.5500	21.4000	+35.873%	21	76	+1,500.000%
2025-09-17	15.7500	15.7500	15.7500	15.7500	+28.049%	4	55	+2,073.968%
2025-09-16	12.5000	12.5000	12.3000	12.3000	-3.906%	4	51	+2,683.740%
2025-09-15	11.8000	12.8000	11.8000	12.8000	+11.790%	4	48	+2,575.000%
2025-09-12	11.4500	11.4500	11.4500	11.4500	+9.048%	2	47	+2,890.393%
2025-09-10	10.5000	10.5000	10.5000	10.5000	-15.663%	1	45	+3,160.952%
2025-08-28	12.4500	12.4500	12.4500	12.4500	+4.097%	2	44	+2,650.201%
2025-08-26	11.9000	12.1000	11.9000	11.9600	-7.645%	7	37	+2,762.876%
2025-08-25	12.9000	12.9500	12.7000	12.9500	-2.264%	12	37	+2,544.015%
2025-08-22	10.9400	13.2500	10.9200	13.2500	+37.591%	3	26	+2,484.151%
2025-08-21	9.6300	9.6300	9.6300	9.6300	+1.905%	1	24	+3,455.556%
2025-08-19	9.5000	9.5000	9.4500	9.4500	+20.536%	8	23	+3,523.280%
2025-08-11	7.8400	7.8400	7.8400	7.8400	-17.560%	1	21	+4,267.347%
2025-08-08	9.5100	9.5100	9.5100	9.5100	+3.370%	2	20	+3,500.421%
2025-08-07	9.2000	9.2000	9.2000	9.2000	-19.085%	2	18	+3,621.739%
2025-08-06	12.4000	12.4000	11.3700	11.3700	-6.650%	3	16	+2,911.434%
2025-08-05	12.1800	12.1800	12.1800	12.1800	-4.471%	2	13	+2,711.166%
2025-08-01	12.7500	12.7500	12.7500	12.7500	-15.842%	3	13	+2,585.490%
2025-07-31	15.2500	15.2500	15.1500	15.1500	+12.222%	9	13	+2,160.066%
2025-07-30	13.5000	13.5000	13.5000	13.5000	+6.299%	5	5	+2,436.296%
2025-07-23	12.7000	12.7000	12.7000	12.7000	0.000%	5	5	+2,596.063%