Dark

CAT20260918C680
CAT Sep 18 2026 680.00 Call (CAT260918C00680000)
option OPRA

EOD

Jul 29, 2026

125.00-43.516%(-96.30)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	128.6000	128.6500	125.0000	125.0000	-43.516%	52	198	0.000%
2026-07-21	221.3000	221.3000	221.3000	221.3000	+0.349%	1	172	-43.516%
2026-07-17	220.5300	220.5300	220.5300	220.5300	+4.690%	1	172	-43.318%
2026-07-16	210.6500	210.6500	210.6500	210.6500	-12.593%	1	172	-40.660%
2026-07-15	241.0000	241.0000	241.0000	241.0000	-15.204%	1	172	-48.133%
2026-07-10	280.0500	284.2100	280.0500	284.2100	-9.775%	2	172	-56.018%
2026-07-06	315.0000	315.0000	315.0000	315.0000	+10.526%	1	171	-60.317%
2026-07-02	295.4900	295.4900	285.0000	285.0000	-16.471%	4	169	-56.140%
2026-06-22	343.5500	343.5500	341.2000	341.2000	+14.171%	2	169	-63.365%
2026-06-17	296.5600	298.8500	296.5600	298.8500	+34.194%	3	169	-58.173%
2026-05-29	222.7000	222.7000	222.7000	222.7000	-9.831%	1	170	-43.871%
2026-05-27	246.6800	246.9800	246.6800	246.9800	-1.370%	2	170	-49.389%
2026-05-07	250.4100	250.4100	250.4100	250.4100	-7.256%	1	170	-50.082%
2026-05-06	271.6000	271.6000	270.0000	270.0000	+13.236%	4	170	-53.704%
2026-05-05	238.4400	238.4400	238.4400	238.4400	+0.769%	1	173	-47.576%
2026-05-01	246.9600	246.9600	233.8700	236.6200	+40.971%	7	174	-47.173%
2026-04-22	167.8500	167.8500	167.8500	167.8500	-2.157%	2	174	-25.529%
2026-04-21	171.5500	171.5500	171.5500	171.5500	+8.576%	2	175	-27.135%
2026-04-20	153.1000	158.0000	153.1000	158.0000	+0.222%	3	175	-20.886%
2026-04-17	158.0500	158.0500	157.6500	157.6500	+4.300%	6	174	-20.710%
2026-04-14	153.8000	153.8000	151.1500	151.1500	0.000%	3	174	-17.301%
2026-04-13	151.9500	151.9500	151.1500	151.1500	-4.709%	3	177	-17.301%
2026-04-10	157.4500	158.6200	157.4500	158.6200	+0.564%	4	178	-21.195%
2026-04-09	147.3500	157.7300	145.4000	157.7300	+16.837%	6	177	-20.751%
2026-04-08	135.8000	135.8000	135.0000	135.0000	+12.876%	51	177	-7.407%
2026-04-01	111.8900	119.8500	111.8900	119.6000	+27.234%	10	206	+4.515%
2026-03-31	94.0000	94.0000	94.0000	94.0000	+21.243%	1	203	+32.979%
2026-03-30	90.2500	90.2500	77.5300	77.5300	-24.881%	108	202	+61.228%
2026-03-26	103.2100	103.2100	103.2100	103.2100	-6.993%	2	111	+21.112%
2026-03-25	110.9700	110.9700	110.9700	110.9700	+1.287%	1	109	+12.643%
2026-03-24	106.0400	109.5600	106.0400	109.5600	+15.351%	12	109	+14.093%
2026-03-23	94.9800	94.9800	94.9800	94.9800	+17.988%	1	118	+31.607%
2026-03-20	84.0000	86.1500	80.0000	80.5000	+1.475%	15	117	+55.280%
2026-03-19	79.3300	79.3300	79.3300	79.3300	-20.630%	1	118	+57.570%
2026-03-17	96.1000	99.9500	96.1000	99.9500	+5.555%	2	117	+25.063%
2026-03-13	93.7000	95.7000	93.6500	94.6900	-18.511%	8	117	+32.010%
2026-03-10	116.0000	116.2000	116.0000	116.2000	+20.290%	2	112	+7.573%
2026-03-06	94.6000	96.6000	94.6000	96.6000	-1.929%	2	118	+29.400%
2026-03-05	96.5000	98.5000	96.5000	98.5000	-21.357%	2	118	+26.904%
2026-03-04	127.8000	127.8000	125.2500	125.2500	+9.772%	2	118	-0.200%
2026-03-03	114.1000	114.1000	114.1000	114.1000	-16.134%	1	119	+9.553%
2026-03-02	136.0500	136.0500	136.0500	136.0500	+4.453%	1	120	-8.122%
2026-02-26	129.7500	130.2500	129.7500	130.2500	-12.876%	4	119	-4.031%
2026-02-25	149.2000	149.5000	149.2000	149.5000	+0.181%	2	122	-16.388%
2026-02-24	147.9000	149.2300	147.9000	149.2300	+6.570%	5	122	-16.237%
2026-02-18	140.0300	140.0300	140.0300	140.0300	-8.297%	1	120	-10.733%
2026-02-17	152.7000	152.7000	152.7000	152.7000	+5.057%	1	120	-18.140%
2026-02-13	140.3000	145.3500	140.3000	145.3500	-0.954%	3	119	-14.001%
2026-02-11	149.5100	149.5100	145.5000	146.7500	+15.990%	5	119	-14.821%
2026-02-10	126.5200	126.5200	126.5200	126.5200	+4.063%	3	117	-1.201%
2026-02-09	121.8500	122.0500	120.8500	121.5800	+4.450%	60	120	+2.813%
2026-02-06	95.0000	116.8000	95.0000	116.4000	+41.005%	9	101	+7.388%
2026-02-05	82.5500	82.5500	82.5500	82.5500	-23.366%	1	98	+51.423%
2026-02-04	107.7200	107.7200	107.7200	107.7200	+23.816%	5	97	+16.042%
2026-02-02	80.5000	87.0000	80.5000	87.0000	+12.157%	22	99	+43.678%
2026-01-29	75.0000	77.5700	69.8500	77.5700	+30.042%	25	110	+61.145%
2026-01-27	59.8000	59.8000	59.6500	59.6500	+1.205%	2	91	+109.556%
2026-01-26	58.9400	58.9400	58.9400	58.9400	+10.935%	2	90	+112.080%
2026-01-23	53.1300	53.1300	53.1300	53.1300	-11.287%	1	88	+135.272%
2026-01-21	59.8900	59.8900	59.8900	59.8900	+3.886%	1	88	+108.716%
2026-01-20	57.6500	57.6500	57.6500	57.6500	-14.580%	1	88	+116.826%
2026-01-15	66.8800	68.1000	66.8800	67.4900	+20.518%	22	88	+85.213%
2026-01-14	56.3500	56.3500	56.0000	56.0000	-10.828%	4	74	+123.214%
2026-01-13	63.4700	63.4700	62.8000	62.8000	+7.534%	3	71	+99.045%
2026-01-12	55.3900	58.4000	55.3900	58.4000	+27.511%	6	71	+114.041%
2026-01-07	55.6000	55.6000	45.8000	45.8000	-18.607%	30	68	+172.926%
2026-01-06	52.8500	56.2700	52.8500	56.2700	+3.514%	2	68	+122.143%
2026-01-05	54.3600	54.3600	54.3600	54.3600	+29.429%	1	66	+129.948%
2026-01-02	39.2800	42.0000	39.2800	42.0000	+21.704%	4	66	+197.619%
2025-12-30	34.5100	34.5100	34.5100	34.5100	-4.006%	1	63	+262.214%
2025-12-26	35.9000	36.1500	35.9000	35.9500	-6.356%	8	64	+247.705%
2025-12-23	38.3900	38.3900	38.3900	38.3900	+20.156%	1	62	+225.606%
2025-12-17	38.1800	38.1800	30.0500	31.9500	-45.291%	4	62	+291.236%
2025-12-11	58.4000	58.4000	58.4000	58.4000	+10.439%	1	61	+114.041%
2025-12-10	52.8800	52.8800	52.8800	52.8800	+18.965%	1	61	+136.384%
2025-12-08	45.3000	45.5500	44.4500	44.4500	-6.519%	20	60	+181.215%
2025-12-05	47.7500	47.7500	47.5500	47.5500	+7.215%	16	53	+162.881%
2025-12-04	44.2200	44.3500	44.2200	44.3500	+7.908%	2	38	+181.849%
2025-12-03	32.4100	41.1000	32.4100	41.1000	+16.994%	11	38	+204.136%
2025-12-02	35.1300	35.1300	35.1300	35.1300	+7.596%	1	28	+255.821%
2025-12-01	33.4000	33.5000	32.5500	32.6500	+1.084%	6	27	+282.848%
2025-11-17	32.4000	32.4000	32.3000	32.3000	-1.973%	2	22	+286.997%
2025-11-14	32.9500	32.9500	32.9500	32.9500	+1.385%	1	21	+279.363%
2025-11-13	32.5000	32.5000	32.5000	32.5000	-17.197%	1	21	+284.615%
2025-11-12	40.2200	40.2200	39.2500	39.2500	+1.160%	2	22	+218.471%
2025-11-10	36.7500	38.8000	36.7400	38.8000	+12.562%	5	23	+222.165%
2025-11-07	34.5200	34.5200	34.4700	34.4700	-9.361%	2	20	+262.634%
2025-11-06	38.0300	38.0300	38.0300	38.0300	+1.522%	1	19	+228.688%
2025-11-05	35.0000	37.4600	35.0000	37.4600	-14.572%	11	19	+233.689%
2025-10-31	44.4500	44.4500	43.8500	43.8500	-4.674%	3	9	+185.063%
2025-10-30	46.0000	46.0000	46.0000	46.0000	-5.037%	1	10	+171.739%
2025-10-29	46.7500	48.4400	46.7500	48.4400	+127.418%	3	9	+158.051%
2025-10-23	21.3500	21.5000	21.3000	21.3000	+0.948%	4	7	+486.854%
2025-10-22	21.0500	21.1000	21.0500	21.1000	-20.826%	2	6	+492.417%
2025-10-17	27.3500	27.3500	26.0500	26.6500	0.000%	7	5	+369.043%