Dark

CAT20260918C700
CAT Sep 18 2026 700.00 Call (CAT260918C00700000)
option OPRA

EOD

Jul 29, 2026

120.75-20.017%(-30.22)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	136.4500	136.5000	112.5500	120.7500	-20.017%	97	372	0.000%
2026-07-28	150.9700	150.9700	150.9700	150.9700	-7.861%	1	417	-20.017%
2026-07-17	163.8500	163.8500	163.8500	163.8500	-33.351%	1	417	-26.305%
2026-07-13	245.5400	245.8400	245.5400	245.8400	-19.713%	9	417	-50.883%
2026-07-01	306.2000	306.2000	306.2000	306.2000	+1.066%	4	417	-60.565%
2026-06-23	302.9700	302.9700	302.9700	302.9700	-8.579%	1	415	-60.145%
2026-06-22	331.6000	331.6000	331.4000	331.4000	+8.460%	2	415	-63.564%
2026-06-18	301.1400	305.5500	301.1400	305.5500	+9.125%	3	416	-60.481%
2026-06-17	280.0000	280.0000	280.0000	280.0000	+5.374%	3	416	-56.875%
2026-06-16	268.9500	269.1000	265.7200	265.7200	+17.109%	4	417	-54.557%
2026-06-08	228.9000	228.9900	226.7900	226.9000	-13.018%	26	417	-46.783%
2026-06-04	260.8600	260.8600	260.8600	260.8600	+34.194%	1	422	-53.711%
2026-06-01	194.3900	194.3900	194.3900	194.3900	-10.134%	2	423	-37.883%
2026-05-28	216.2500	216.3100	216.2500	216.3100	+12.305%	21	422	-44.177%
2026-05-19	192.6100	192.6100	192.6100	192.6100	+4.736%	2	401	-37.309%
2026-05-18	184.0500	184.0500	183.9000	183.9000	-13.308%	2	402	-34.339%
2026-05-15	212.1300	212.1300	212.1300	212.1300	-7.448%	2	402	-43.077%
2026-05-13	229.2000	229.2000	229.2000	229.2000	+1.058%	7	400	-47.317%
2026-05-12	226.3000	226.8000	226.3000	226.8000	-1.305%	2	401	-46.759%
2026-05-11	227.7000	229.8000	227.7000	229.8000	+1.033%	4	401	-47.454%
2026-05-08	227.4500	227.4500	227.4500	227.4500	-1.302%	1	401	-46.911%
2026-05-05	222.0700	230.7500	222.0700	230.4500	+4.607%	3	402	-47.603%
2026-04-30	220.3000	220.3000	220.3000	220.3000	+38.553%	1	404	-45.188%
2026-04-28	159.0000	159.0000	159.0000	159.0000	-8.013%	1	404	-24.057%
2026-04-24	172.8500	172.8500	172.8500	172.8500	+0.518%	5	404	-30.142%
2026-04-23	170.8700	171.9600	170.8700	171.9600	+11.107%	4	406	-29.780%
2026-04-22	158.6000	158.6000	154.7700	154.7700	+5.286%	179	404	-21.981%
2026-04-21	152.0000	160.0000	146.0000	147.0000	+6.368%	26	416	-17.857%
2026-04-17	125.0000	138.5000	125.0000	138.2000	+17.717%	17	416	-12.627%
2026-04-16	116.0000	117.4000	116.0000	117.4000	-4.553%	4	421	+2.853%
2026-04-08	123.0000	123.0000	123.0000	123.0000	+28.728%	5	420	-1.829%
2026-04-07	95.4400	95.5500	95.4400	95.5500	+8.518%	2	424	+26.374%
2026-04-06	88.0500	88.0500	88.0500	88.0500	-6.825%	5	424	+37.138%
2026-04-02	94.5000	94.5000	94.5000	94.5000	-5.876%	4	417	+27.778%
2026-04-01	100.4000	100.4000	100.4000	100.4000	+13.050%	1	417	+20.269%
2026-03-31	75.2300	88.8100	75.2300	88.8100	+30.125%	9	418	+35.964%
2026-03-30	77.9000	77.9000	68.2500	68.2500	-17.919%	25	415	+76.923%
2026-03-27	83.1500	83.1500	83.1500	83.1500	-9.767%	2	402	+45.219%
2026-03-26	89.0000	92.1500	89.0000	92.1500	-2.072%	3	402	+31.036%
2026-03-24	90.6000	94.1000	90.6000	94.1000	+10.317%	5	403	+28.321%
2026-03-23	84.9100	85.3000	84.9100	85.3000	+19.434%	2	405	+41.559%
2026-03-20	74.7500	76.0500	71.4200	71.4200	-2.698%	7	404	+69.070%
2026-03-19	73.4000	73.4000	73.4000	73.4000	-17.621%	1	400	+64.510%
2026-03-18	89.1000	89.1000	89.1000	89.1000	+4.186%	3	399	+35.522%
2026-03-17	86.8500	87.1000	85.5100	85.5200	-0.558%	109	405	+41.195%
2026-03-16	84.9500	86.0000	84.5000	86.0000	+0.526%	89	369	+40.407%
2026-03-13	91.0000	91.0000	84.9500	85.5500	+8.195%	17	358	+41.146%
2026-03-12	82.7400	82.7400	79.0700	79.0700	-14.054%	2	346	+52.713%
2026-03-11	92.0000	92.0000	92.0000	92.0000	-6.646%	1	345	+31.250%
2026-03-10	99.0000	99.0000	97.4500	98.5500	+8.416%	11	345	+22.527%
2026-03-09	82.0000	90.9000	81.0500	90.9000	+13.953%	32	354	+32.838%
2026-03-06	78.8000	86.4500	78.8000	79.7700	-11.856%	33	329	+51.373%
2026-03-05	95.5500	96.0200	88.5300	90.5000	-20.229%	29	329	+33.425%
2026-03-04	111.3200	115.7500	111.3200	113.4500	+10.360%	3	317	+6.435%
2026-03-03	99.6800	102.8000	99.6800	102.8000	-12.867%	5	318	+17.461%
2026-02-26	117.9800	117.9800	117.9800	117.9800	-13.599%	1	318	+2.348%
2026-02-25	136.2200	136.5500	136.2200	136.5500	+0.924%	2	317	-11.571%
2026-02-24	134.2500	135.3000	134.2500	135.3000	-0.806%	3	317	-10.754%
2026-02-18	136.4000	136.4000	136.4000	136.4000	+7.664%	1	317	-11.474%
2026-02-17	131.6700	131.6700	126.6800	126.6900	-13.434%	20	316	-4.689%
2026-02-13	146.3500	146.5500	146.3000	146.3500	+9.216%	18	317	-17.492%
2026-02-11	137.3100	138.3700	134.0000	134.0000	+17.431%	21	317	-9.888%
2026-02-10	113.9300	114.1100	113.9300	114.1100	+4.115%	6	299	+5.819%
2026-02-09	107.5500	110.1000	107.1500	109.6000	+4.530%	31	301	+10.173%
2026-02-06	101.0300	104.8500	101.0300	104.8500	+38.911%	8	295	+15.165%
2026-02-04	76.0000	76.0000	75.4800	75.4800	-13.708%	3	291	+59.976%
2026-02-03	87.4700	87.4700	87.4700	87.4700	+16.970%	1	292	+38.047%
2026-02-02	70.5000	74.7800	70.5000	74.7800	+25.786%	7	292	+61.474%
2026-01-30	69.0000	69.0000	59.4500	59.4500	-8.114%	2	298	+103.112%
2026-01-29	60.3000	71.5000	60.3000	64.7000	+17.104%	10	296	+86.631%
2026-01-28	51.2500	55.2500	48.8500	55.2500	+6.148%	5	299	+118.552%
2026-01-27	52.0500	52.0500	52.0500	52.0500	+2.562%	2	299	+131.988%
2026-01-26	49.1000	51.3700	49.1000	50.7500	+8.906%	7	297	+137.931%
2026-01-23	47.3800	47.3800	46.6000	46.6000	-16.637%	5	295	+159.120%
2026-01-22	55.0000	56.6100	55.0000	55.9000	+11.133%	9	292	+116.011%
2026-01-20	53.5000	54.0000	49.3000	50.3000	-8.145%	4	286	+140.060%
2026-01-16	54.7600	54.7600	54.7600	54.7600	-7.734%	1	283	+120.508%
2026-01-15	58.3300	59.5200	58.3300	59.3500	+11.246%	4	283	+103.454%
2026-01-14	49.2500	53.3500	49.2500	53.3500	-1.386%	4	283	+126.336%
2026-01-13	55.5200	55.5200	54.1000	54.1000	+8.831%	2	281	+123.198%
2026-01-12	45.0000	50.0000	45.0000	49.7100	+9.493%	14	280	+142.909%
2026-01-09	43.4700	45.4000	43.4200	45.4000	+10.248%	12	279	+165.969%
2026-01-08	41.1900	41.1900	41.1800	41.1800	+3.728%	3	279	+193.225%
2026-01-07	41.6000	41.6000	39.7000	39.7000	-18.077%	63	279	+204.156%
2026-01-06	45.8600	48.4600	45.8600	48.4600	+12.698%	76	244	+149.175%
2026-01-05	43.0000	43.0000	43.0000	43.0000	+16.311%	2	196	+180.814%
2026-01-02	33.5000	36.9700	33.5000	36.9700	+32.036%	3	196	+226.616%
2025-12-31	28.0000	28.0000	28.0000	28.0000	-4.274%	1	196	+331.250%
2025-12-29	29.2500	29.2500	29.2500	29.2500	-10.413%	1	196	+312.821%
2025-12-22	32.6500	32.6500	32.6500	32.6500	+5.561%	4	196	+269.832%
2025-12-19	31.0600	31.1200	30.9300	30.9300	+8.526%	6	196	+290.398%
2025-12-18	28.5000	28.5000	28.5000	28.5000	+5.948%	2	196	+323.684%
2025-12-17	32.3800	32.3800	26.9000	26.9000	-27.297%	3	196	+348.885%
2025-12-16	39.0000	39.0000	37.0000	37.0000	-11.164%	6	195	+226.351%
2025-12-10	42.4500	42.4500	41.6500	41.6500	+6.359%	150	189	+189.916%
2025-12-08	38.6500	39.1600	38.4500	39.1600	-1.484%	14	52	+208.350%
2025-12-05	39.6000	39.7500	39.6000	39.7500	+1.274%	2	47	+203.774%
2025-12-04	39.2500	39.2500	39.2500	39.2500	+42.727%	1	46	+207.643%
2025-12-01	28.3000	28.3000	27.5000	27.5000	-12.754%	3	47	+339.091%
2025-11-28	31.1600	32.1000	29.7000	31.5200	+7.945%	13	45	+283.090%
2025-11-24	29.2000	29.2000	29.2000	29.2000	-6.530%	1	33	+313.527%
2025-11-20	31.1700	31.2400	31.1700	31.2400	+6.876%	2	34	+286.524%
2025-11-17	29.2300	29.2300	29.2300	29.2300	+4.767%	1	34	+313.103%
2025-11-14	27.5000	27.9000	27.5000	27.9000	-18.182%	5	33	+332.796%
2025-11-12	34.1000	34.1000	34.1000	34.1000	+2.866%	1	28	+254.106%
2025-11-10	33.1500	33.1500	33.1500	33.1500	+1.843%	1	28	+264.253%
2025-11-07	30.0600	32.6000	30.0600	32.5500	+19.100%	5	28	+270.968%
2025-11-04	27.3300	27.3300	27.3300	27.3300	-25.307%	1	26	+341.822%
2025-10-31	36.5900	36.5900	36.5900	36.5900	-12.359%	1	26	+230.008%
2025-10-30	37.9500	41.7500	37.9500	41.7500	-4.287%	2	25	+189.222%
2025-10-29	36.9000	43.6200	36.9000	43.6200	+112.263%	16	23	+176.823%
2025-10-28	20.5500	20.5500	20.5500	20.5500	-10.262%	1	8	+487.591%
2025-10-17	23.7000	23.7000	22.4500	22.9000	0.000%	11	7	+427.293%