Dark

CAT20260918C640
CAT Sep 18 2026 640.00 Call (CAT260918C00640000)
option OPRA

EOD

Jul 29, 2026

160.85-19.171%(-38.15)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	161.6000	161.6000	160.8500	160.8500	-19.171%	18	178	0.000%
2026-07-28	199.0000	199.0000	199.0000	199.0000	-10.518%	10	175	-19.171%
2026-07-27	249.7200	249.7200	222.3900	222.3900	-19.729%	5	175	-27.672%
2026-07-15	276.9500	277.0500	276.9500	277.0500	-12.270%	2	172	-41.942%
2026-07-08	316.4100	316.4100	315.8000	315.8000	-15.009%	56	171	-49.066%
2026-06-29	371.5700	371.5700	371.5700	371.5700	+5.975%	7	171	-56.711%
2026-06-23	344.0000	350.6300	344.0000	350.6200	+39.196%	4	174	-54.124%
2026-06-11	251.8900	251.8900	251.8900	251.8900	-10.184%	1	172	-36.143%
2026-06-09	280.4500	280.4500	280.4500	280.4500	+3.468%	1	171	-42.646%
2026-05-15	271.0500	271.0500	271.0500	271.0500	-3.678%	1	171	-40.657%
2026-05-05	281.2500	281.4000	281.2500	281.4000	+6.996%	2	170	-42.839%
2026-05-04	263.0000	263.0000	263.0000	263.0000	-5.566%	3	169	-38.840%
2026-05-01	278.5000	278.5000	278.5000	278.5000	+2.221%	1	169	-42.244%
2026-04-30	261.7000	272.4500	261.7000	272.4500	+34.743%	3	169	-40.962%
2026-04-28	202.2000	202.2000	202.2000	202.2000	-7.248%	1	169	-20.450%
2026-04-24	218.0000	218.0000	218.0000	218.0000	+9.284%	8	168	-26.216%
2026-04-22	199.4800	199.4800	199.4800	199.4800	+1.776%	2	171	-19.365%
2026-04-21	196.0000	196.0000	196.0000	196.0000	+7.162%	2	173	-17.934%
2026-04-20	183.3000	183.3000	182.9000	182.9000	+14.027%	2	173	-12.056%
2026-04-16	160.3000	160.4000	160.3000	160.4000	-0.397%	2	173	+0.281%
2026-04-15	157.2500	161.0400	156.9000	161.0400	-12.881%	61	172	-0.118%
2026-04-14	184.8500	184.8500	184.8500	184.8500	-0.858%	10	165	-12.984%
2026-04-10	186.4500	188.3500	186.3200	186.4500	+11.148%	4	175	-13.730%
2026-04-08	165.9700	167.7500	165.9700	167.7500	+26.270%	3	176	-4.113%
2026-04-07	132.8500	132.8500	132.8500	132.8500	-6.602%	1	175	+21.076%
2026-04-01	134.7000	142.2400	134.7000	142.2400	+20.809%	2	176	+13.084%
2026-03-31	109.0700	117.7400	109.0700	117.7400	+12.886%	3	176	+36.615%
2026-03-30	104.3000	104.3000	104.3000	104.3000	-14.690%	1	177	+54.219%
2026-03-27	122.2600	122.2600	122.2600	122.2600	-7.554%	2	178	+31.564%
2026-03-24	132.1000	132.2500	132.1000	132.2500	+30.424%	5	178	+21.626%
2026-03-20	101.4000	101.4000	101.4000	101.4000	+2.135%	1	177	+58.629%
2026-03-19	99.2800	99.2800	99.2800	99.2800	-20.417%	2	177	+62.017%
2026-03-18	124.5000	124.7500	124.5000	124.7500	+0.491%	20	177	+28.938%
2026-03-16	129.0000	129.0000	124.1400	124.1400	-0.048%	2	177	+29.571%
2026-03-09	113.1600	124.2000	113.1600	124.2000	-4.307%	3	177	+29.509%
2026-03-05	135.0000	135.0000	129.7900	129.7900	-14.171%	19	175	+23.931%
2026-03-04	151.2200	151.2200	151.2200	151.2200	+9.066%	1	175	+6.368%
2026-03-03	138.6500	138.6500	138.6500	138.6500	-21.467%	1	174	+16.012%
2026-02-24	176.1500	176.5500	176.1500	176.5500	-1.818%	2	174	-8.893%
2026-02-18	179.8200	179.8200	179.8200	179.8200	-3.762%	1	173	-10.549%
2026-02-13	190.0000	190.0000	186.6500	186.8500	+6.650%	27	174	-13.915%
2026-02-12	175.2000	175.2000	175.2000	175.2000	+19.208%	1	174	-8.191%
2026-02-09	140.5200	146.9700	140.5200	146.9700	+6.307%	3	175	+9.444%
2026-02-06	134.9800	138.2500	134.9800	138.2500	+29.959%	6	176	+16.347%
2026-02-04	131.0300	131.0300	106.3800	106.3800	-6.627%	3	177	+51.203%
2026-02-03	113.9300	113.9300	113.9300	113.9300	+7.158%	1	176	+41.183%
2026-02-02	100.0000	106.3200	100.0000	106.3200	+15.565%	2	176	+51.289%
2026-01-29	87.0000	99.5000	87.0000	92.0000	+20.261%	9	177	+74.837%
2026-01-27	79.5600	79.5600	76.5000	76.5000	-0.740%	2	183	+110.261%
2026-01-26	67.4400	77.5700	67.4400	77.0700	+8.549%	14	185	+108.706%
2026-01-23	76.2500	76.2500	71.0000	71.0000	-15.476%	5	182	+126.549%
2026-01-22	84.2200	84.2200	84.0000	84.0000	+7.734%	6	180	+91.488%
2026-01-21	77.9700	77.9700	77.9700	77.9700	-2.146%	1	178	+106.297%
2026-01-20	79.6800	79.6800	79.6800	79.6800	-2.651%	4	177	+101.870%
2026-01-16	81.8500	81.8500	81.8500	81.8500	-3.251%	5	172	+96.518%
2026-01-15	86.5000	87.0800	84.6000	84.6000	+11.389%	9	172	+90.130%
2026-01-14	77.0000	77.0000	75.9500	75.9500	-6.327%	2	174	+111.784%
2026-01-13	80.4900	81.1500	80.4900	81.0800	+9.939%	10	174	+98.384%
2026-01-12	73.0500	73.7500	73.0500	73.7500	+7.429%	2	172	+118.102%
2026-01-09	68.6500	68.6500	68.6500	68.6500	+10.193%	1	171	+134.304%
2026-01-08	62.2000	62.3500	62.2000	62.3000	+3.920%	12	170	+158.186%
2026-01-07	59.9500	59.9500	59.9500	59.9500	-16.736%	1	170	+168.307%
2026-01-06	70.8500	72.0000	70.8500	72.0000	+4.046%	2	171	+123.403%
2026-01-05	69.2000	69.2000	69.2000	69.2000	+23.792%	1	170	+132.442%
2026-01-02	53.9600	55.9000	53.9600	55.9000	+20.474%	3	170	+187.746%
2025-12-29	46.4200	46.4200	46.4000	46.4000	-4.625%	11	170	+246.659%
2025-12-26	48.6500	48.6500	48.6500	48.6500	-4.608%	1	165	+230.627%
2025-12-23	51.6200	51.6200	51.0000	51.0000	+5.590%	2	165	+215.392%
2025-12-19	48.3000	48.3000	48.3000	48.3000	+15.827%	5	166	+233.023%
2025-12-17	41.7000	41.7000	41.7000	41.7000	-28.400%	1	166	+285.731%
2025-12-15	58.2400	58.2400	58.2400	58.2400	-15.899%	1	165	+176.185%
2025-12-10	64.8200	69.2500	64.8200	69.2500	+17.333%	2	165	+132.274%
2025-12-08	61.0000	61.0000	59.0200	59.0200	-4.806%	2	164	+172.535%
2025-12-04	59.2200	62.0000	58.9400	62.0000	+41.747%	4	163	+159.435%
2025-12-03	43.7400	43.7400	43.7400	43.7400	-9.870%	1	164	+267.741%
2025-12-02	48.5300	48.5300	48.5300	48.5300	+5.408%	1	164	+231.444%
2025-11-24	46.0400	46.0400	46.0400	46.0400	+16.557%	11	164	+249.370%
2025-11-20	46.4400	46.4400	39.5000	39.5000	-11.732%	7	153	+307.215%
2025-11-19	44.7500	44.7500	44.7500	44.7500	+9.360%	1	154	+259.441%
2025-11-18	40.9200	40.9200	40.9200	40.9200	-2.222%	1	153	+293.084%
2025-11-14	41.8500	41.8500	41.8500	41.8500	-11.616%	3	153	+284.349%
2025-11-13	47.4000	47.4000	47.3500	47.3500	-8.414%	2	150	+239.704%
2025-11-12	51.7000	51.7000	51.7000	51.7000	+2.886%	1	150	+211.122%
2025-11-10	50.2500	50.2500	50.2500	50.2500	+2.551%	1	150	+220.100%
2025-11-06	49.0000	49.0000	49.0000	49.0000	+14.166%	1	149	+228.265%
2025-11-04	42.9200	42.9200	42.9200	42.9200	-25.226%	15	148	+274.767%
2025-10-31	57.4000	57.4000	57.4000	57.4000	-3.529%	1	148	+180.226%
2025-10-30	61.8000	61.8000	59.5000	59.5000	-3.487%	5	147	+170.336%
2025-10-29	65.1000	65.1000	61.6500	61.6500	+75.192%	18	145	+160.908%
2025-10-20	34.9500	35.1900	34.9500	35.1900	-5.020%	8	142	+357.090%
2025-10-17	37.0500	37.0500	37.0500	37.0500	+62.144%	20	142	+334.143%
2025-10-13	22.8500	22.8500	22.8500	22.8500	+25.895%	2	142	+603.939%
2025-10-06	18.2000	18.2000	18.1500	18.1500	-1.626%	2	142	+786.226%
2025-10-03	18.4500	18.4500	18.4500	18.4500	+29.021%	2	142	+771.816%
2025-10-02	14.6100	14.7400	14.3000	14.3000	+30.594%	157	142	+1,024.825%
2025-09-30	10.4500	10.9500	10.0500	10.9500	+10.050%	31	54	+1,368.950%
2025-09-24	10.2000	10.4000	9.9500	9.9500	-6.132%	10	27	+1,516.583%
2025-09-23	10.6000	10.6000	10.6000	10.6000	+90.647%	1	21	+1,417.453%
2025-09-17	5.4500	5.5600	5.4500	5.5600	+32.381%	2	20	+2,792.986%
2025-09-15	4.2000	4.2000	4.2000	4.2000	+2.439%	1	19	+3,729.762%
2025-09-11	4.0000	4.1000	4.0000	4.1000	+21.662%	7	18	+3,823.171%
2025-09-10	3.3500	3.4000	3.3500	3.3700	+12.333%	3	12	+4,672.997%
2025-09-09	3.0000	3.0000	3.0000	3.0000	-13.043%	7	9	+5,261.667%
2025-09-05	3.3000	3.4500	3.3000	3.4500	+11.290%	3	9	+4,562.319%
2025-09-04	3.0500	3.1000	3.0500	3.1000	-29.545%	4	6	+5,088.710%
2025-08-05	4.4000	4.4000	4.4000	4.4000	0.000%	2	2	+3,555.682%