Dark

CAT20260918C600
CAT Sep 18 2026 600.00 Call (CAT260918C00600000)
option OPRA

EOD

Jul 29, 2026

195.60-32.818%(-95.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	195.9500	195.9500	195.6000	195.6000	-32.818%	10	537	0.000%
2026-07-17	265.0000	291.1500	264.4500	291.1500	-7.645%	13	540	-32.818%
2026-07-15	300.3200	315.5000	300.3200	315.2500	-10.681%	19	545	-37.954%
2026-07-08	352.9500	352.9500	352.9500	352.9500	-1.770%	121	544	-44.581%
2026-07-02	359.3100	359.3100	359.3100	359.3100	-24.076%	1	551	-45.562%
2026-06-30	445.0000	473.2500	445.0000	473.2500	+14.992%	2	551	-58.669%
2026-06-29	411.5500	411.5500	411.5500	411.5500	-0.688%	2	550	-52.472%
2026-06-26	414.4000	414.4000	414.4000	414.4000	+9.920%	3	552	-52.799%
2026-06-17	377.0000	377.0000	377.0000	377.0000	+7.407%	1	549	-48.117%
2026-06-04	351.0000	351.0000	351.0000	351.0000	+11.429%	1	549	-44.274%
2026-06-02	315.0000	315.0000	315.0000	315.0000	0.000%	1	548	-37.905%
2026-05-28	296.0000	315.0000	296.0000	315.0000	+1.613%	2	549	-37.905%
2026-05-26	310.0000	310.0000	310.0000	310.0000	+12.250%	1	549	-36.903%
2026-05-19	276.1700	276.1700	276.1700	276.1700	-6.383%	2	549	-29.174%
2026-05-15	295.0000	295.0000	295.0000	295.0000	-9.189%	1	549	-33.695%
2026-05-14	324.8500	324.8500	324.8500	324.8500	+2.654%	1	548	-39.788%
2026-05-12	316.4500	316.4500	316.4500	316.4500	+0.601%	1	547	-38.189%
2026-05-11	314.5500	314.5600	314.5500	314.5600	+0.604%	2	547	-37.818%
2026-05-08	312.6700	312.6700	312.6700	312.6700	+0.282%	3	547	-37.442%
2026-05-07	311.7900	311.7900	311.7900	311.7900	-8.510%	1	547	-37.265%
2026-05-06	323.1300	340.7900	323.1300	340.7900	+7.437%	2	548	-42.604%
2026-05-05	317.2000	317.2000	317.2000	317.2000	+8.854%	1	549	-38.335%
2026-05-04	291.4000	291.4000	291.4000	291.4000	-2.870%	3	549	-32.876%
2026-05-01	300.0100	300.0100	300.0100	300.0100	-2.594%	10	546	-34.802%
2026-04-30	308.0000	308.0000	308.0000	308.0000	+32.759%	1	546	-36.494%
2026-04-29	232.0000	232.0000	232.0000	232.0000	-10.590%	1	546	-15.690%
2026-04-23	249.5000	259.4800	249.5000	259.4800	+20.019%	3	546	-24.618%
2026-04-20	215.9000	216.2000	215.5000	216.2000	-2.106%	24	548	-9.528%
2026-04-17	220.8000	220.8500	220.5500	220.8500	+16.852%	10	537	-11.433%
2026-04-16	189.0000	189.0000	189.0000	189.0000	+0.106%	8	533	+3.492%
2026-04-15	200.8800	200.8800	186.3500	188.8000	-12.239%	131	525	+3.602%
2026-04-14	212.0000	215.1300	212.0000	215.1300	-2.568%	4	421	-9.078%
2026-04-10	220.6000	220.8000	220.6000	220.8000	+28.111%	6	420	-11.413%
2026-04-01	163.0100	172.3500	163.0100	172.3500	+26.728%	9	423	+13.490%
2026-03-31	136.0000	136.0000	136.0000	136.0000	-15.412%	1	424	+43.824%
2026-03-24	158.0500	161.6100	158.0500	160.7800	+21.069%	3	423	+21.657%
2026-03-19	132.8000	132.8000	132.8000	132.8000	-10.872%	1	423	+47.289%
2026-03-18	152.0000	152.0000	149.0000	149.0000	+0.337%	11	422	+31.275%
2026-03-17	145.5300	148.7400	145.3800	148.5000	-1.303%	7	411	+31.717%
2026-03-16	150.4600	150.4600	150.4600	150.4600	+2.354%	1	413	+30.001%
2026-03-12	147.0000	147.0000	147.0000	147.0000	+3.470%	1	413	+33.061%
2026-03-06	144.0000	145.0000	142.0700	142.0700	-7.022%	3	416	+37.679%
2026-03-05	152.8000	152.8000	152.8000	152.8000	-4.500%	1	417	+28.010%
2026-03-03	165.5000	169.5000	160.0000	160.0000	-11.846%	12	416	+22.250%
2026-02-27	181.5000	181.5000	181.5000	181.5000	-12.047%	2	414	+7.769%
2026-02-25	205.9800	206.3600	205.9800	206.3600	+0.078%	2	413	-5.214%
2026-02-24	206.1100	206.2000	206.1100	206.2000	+4.697%	2	413	-5.141%
2026-02-18	196.9500	196.9500	196.9500	196.9500	-6.134%	1	413	-0.685%
2026-02-11	209.8200	209.8200	209.8200	209.8200	+27.202%	1	413	-6.777%
2026-02-06	165.1000	165.1000	164.9500	164.9500	+17.821%	6	412	+18.581%
2026-02-04	159.9300	159.9300	140.0000	140.0000	-2.357%	3	409	+39.714%
2026-02-03	143.3800	143.3800	143.3800	143.3800	+6.944%	1	412	+36.421%
2026-02-02	129.1100	134.0700	129.1100	134.0700	+19.036%	3	411	+45.894%
2026-01-30	112.6300	112.6300	112.6300	112.6300	+2.391%	1	409	+73.666%
2026-01-29	106.0000	110.0000	106.0000	110.0000	+12.130%	6	410	+77.818%
2026-01-23	98.1000	98.1000	98.1000	98.1000	-7.243%	1	415	+99.388%
2026-01-22	107.0000	107.2300	105.7600	105.7600	+3.686%	7	414	+84.947%
2026-01-20	101.0000	102.0000	101.0000	102.0000	-5.817%	5	420	+91.765%
2026-01-15	108.3000	108.3000	108.3000	108.3000	+11.592%	3	418	+80.609%
2026-01-14	92.3800	97.0500	92.3800	97.0500	+4.243%	10	418	+101.546%
2026-01-12	93.1500	93.1500	93.1000	93.1000	+8.105%	5	427	+110.097%
2026-01-09	86.1200	86.1200	86.1200	86.1200	+7.382%	8	424	+127.125%
2026-01-08	80.2000	80.2000	80.2000	80.2000	+3.551%	1	432	+143.890%
2026-01-07	77.4500	77.4500	77.4500	77.4500	-15.815%	1	432	+152.550%
2026-01-06	92.0000	92.0000	92.0000	92.0000	+0.988%	1	432	+112.609%
2026-01-05	87.7600	91.1000	87.7600	91.1000	+52.341%	2	431	+114.709%
2025-12-31	61.2000	61.2000	59.8000	59.8000	-1.967%	2	431	+227.090%
2025-12-30	61.0000	61.0000	61.0000	61.0000	-1.533%	1	431	+220.656%
2025-12-29	62.6000	62.6000	61.9200	61.9500	-5.994%	6	430	+215.738%
2025-12-24	65.0200	65.9000	65.0200	65.9000	+1.074%	4	429	+196.813%
2025-12-22	65.2000	65.2000	65.2000	65.2000	-9.129%	1	429	+200.000%
2025-12-16	71.7500	71.7500	71.7500	71.7500	-5.256%	1	428	+172.613%
2025-12-15	75.7300	75.7300	75.7300	75.7300	-4.742%	1	427	+158.286%
2025-12-12	79.5000	79.5000	79.5000	79.5000	-5.660%	1	427	+146.038%
2025-12-10	84.2700	84.2700	84.2700	84.2700	+11.101%	1	427	+132.111%
2025-12-09	75.8500	75.8500	75.8500	75.8500	-6.358%	1	426	+157.877%
2025-12-05	81.0000	81.0000	81.0000	81.0000	+4.584%	6	425	+141.481%
2025-12-04	77.4500	77.4500	77.4500	77.4500	+6.460%	1	425	+152.550%
2025-12-03	72.6500	72.7500	72.6500	72.7500	+14.495%	2	424	+168.866%
2025-11-26	64.3800	65.0300	63.5400	63.5400	+3.824%	80	385	+207.838%
2025-11-25	61.0500	61.2000	60.9500	61.2000	+1.966%	10	385	+219.608%
2025-11-24	60.0200	60.0200	60.0200	60.0200	+12.502%	1	381	+225.891%
2025-11-21	53.3500	53.3500	53.3500	53.3500	+0.188%	2	382	+266.635%
2025-11-20	53.2500	53.2500	53.2500	53.2500	-6.743%	1	382	+267.324%
2025-11-19	56.9500	57.1000	56.9500	57.1000	+3.442%	2	382	+242.557%
2025-11-18	52.2800	55.2000	51.0000	55.2000	-5.350%	8	380	+254.348%
2025-11-14	58.9000	58.9000	58.3200	58.3200	+3.772%	29	379	+235.391%
2025-11-13	56.2000	56.2000	56.2000	56.2000	-16.431%	1	379	+248.043%
2025-11-12	70.2700	70.2700	67.2500	67.2500	+7.428%	4	378	+190.855%
2025-11-05	60.8500	63.1000	58.0000	62.6000	+11.786%	192	378	+212.460%
2025-11-04	60.0500	60.0500	56.0000	56.0000	-17.586%	8	295	+249.286%
2025-11-03	66.2000	67.9500	66.2000	67.9500	-14.259%	2	295	+187.859%
2025-10-30	68.2500	79.2500	68.2500	79.2500	+1.995%	15	295	+146.814%
2025-10-29	75.0000	82.5000	75.0000	77.7000	+80.698%	76	291	+151.737%
2025-10-24	43.0000	43.0000	43.0000	43.0000	+8.723%	1	268	+354.884%
2025-10-22	39.5500	39.5500	39.5500	39.5500	-15.851%	1	268	+394.564%
2025-10-21	47.0000	47.0000	47.0000	47.0000	+0.599%	1	268	+316.170%
2025-10-17	51.8500	51.8500	46.7200	46.7200	+49.027%	23	268	+318.664%
2025-10-09	31.3500	31.3500	31.3500	31.3500	-5.287%	1	249	+523.923%
2025-10-08	33.1000	33.1000	33.1000	33.1000	+25.856%	1	248	+490.937%
2025-10-06	26.0400	26.3000	26.0400	26.3000	-3.309%	9	247	+643.726%
2025-10-03	25.6500	27.4500	25.6500	27.2000	+80.731%	14	238	+619.118%
2025-09-29	15.0500	15.0500	15.0500	15.0500	+5.614%	3	224	+1,199.668%
2025-09-26	14.2500	14.2500	14.2500	14.2500	-9.810%	3	224	+1,272.632%
2025-09-24	16.0000	16.0000	15.8000	15.8000	+1.935%	13	224	+1,137.975%
2025-09-23	18.7500	18.9500	15.5000	15.5000	+9.929%	17	218	+1,161.935%
2025-09-22	12.1500	14.1000	12.1500	14.1000	+6.415%	9	215	+1,287.234%
2025-09-19	13.4000	13.4500	13.2500	13.2500	-0.075%	12	212	+1,376.226%
2025-09-18	11.2200	13.2800	11.2200	13.2600	+55.088%	222	212	+1,375.113%
2025-09-17	8.5500	8.5500	8.5500	8.5500	+80.000%	5	8	+2,187.719%
2025-09-03	4.7500	4.7500	4.7500	4.7500	-12.037%	2	8	+4,017.895%
2025-08-14	5.4000	5.4000	5.4000	5.4000	+5.882%	5	8	+3,522.222%
2025-08-12	5.1000	5.1000	5.1000	5.1000	-33.680%	2	3	+3,735.294%
2025-08-06	7.6900	7.6900	7.6900	7.6900	0.000%	1	1	+2,443.563%