Dark

CAT20260918C720
CAT Sep 18 2026 720.00 Call (CAT260918C00720000)
option OPRA

EOD

Jul 29, 2026

101.07-36.839%(-58.95)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	121.3000	121.3000	100.5000	101.0700	-36.839%	38	1,938	0.000%
2026-07-27	160.0200	160.0200	160.0200	160.0200	-14.556%	2	1,947	-36.839%
2026-07-21	185.9400	187.2800	185.9400	187.2800	-8.559%	4	1,949	-46.033%
2026-07-15	197.1000	204.8100	196.8000	204.8100	-15.157%	64	1,947	-50.652%
2026-07-08	241.4000	241.4000	241.4000	241.4000	-6.033%	1	1,946	-58.132%
2026-07-02	257.1800	257.1800	256.9000	256.9000	-7.997%	12	1,947	-60.658%
2026-07-01	279.2300	279.2300	279.2300	279.2300	-9.926%	1	1,947	-63.804%
2026-06-26	310.0000	310.0000	310.0000	310.0000	-0.790%	1	1,947	-67.397%
2026-06-22	312.4700	312.4700	312.4700	312.4700	+62.491%	1	1,948	-67.654%
2026-06-11	191.8500	192.3000	191.8500	192.3000	-8.624%	2	1,947	-47.441%
2026-06-08	210.5000	210.5000	210.4500	210.4500	+16.917%	23	1,946	-51.974%
2026-05-21	180.0000	180.0000	180.0000	180.0000	+1.873%	1	1,925	-43.850%
2026-05-19	168.7900	176.6900	168.7900	176.6900	+1.886%	3	1,925	-42.798%
2026-05-18	193.1700	193.1700	173.3200	173.4200	-9.228%	4	1,926	-41.720%
2026-05-15	191.0500	191.0500	191.0500	191.0500	-10.699%	1	1,926	-47.098%
2026-05-13	213.9400	213.9400	213.9400	213.9400	-7.669%	1	1,925	-52.758%
2026-05-06	231.7100	231.7100	231.7100	231.7100	+7.872%	1	1,924	-56.381%
2026-05-05	214.8000	214.8000	214.8000	214.8000	+6.195%	1	1,925	-52.947%
2026-05-01	202.2700	202.2700	202.2700	202.2700	+1.135%	1	1,926	-50.032%
2026-04-30	200.0000	200.0000	200.0000	200.0000	+36.379%	2	1,926	-49.465%
2026-04-29	145.1500	146.6500	145.1500	146.6500	+2.631%	9	1,926	-31.081%
2026-04-28	142.8900	142.8900	142.8900	142.8900	+3.543%	6	1,926	-29.267%
2026-04-21	138.0000	138.0000	138.0000	138.0000	+10.808%	4	1,923	-26.761%
2026-04-20	124.0400	124.6100	124.0400	124.5400	+0.476%	56	1,923	-18.845%
2026-04-17	123.9500	123.9500	123.9500	123.9500	+14.345%	1	1,922	-18.459%
2026-04-15	108.4000	108.4000	108.4000	108.4000	-6.350%	1	1,922	-6.762%
2026-04-14	115.7500	115.7500	115.7500	115.7500	-10.618%	1	1,921	-12.683%
2026-04-09	122.7100	129.5000	122.7100	129.5000	+22.239%	2	1,922	-21.954%
2026-04-08	111.6000	111.6000	105.9400	105.9400	+29.116%	3	1,922	-4.597%
2026-04-07	82.0500	82.0500	82.0500	82.0500	+1.059%	1	1,922	+23.181%
2026-04-06	81.1900	81.1900	81.1900	81.1900	-3.161%	3	1,922	+24.486%
2026-04-02	85.3900	92.0000	83.8400	83.8400	-10.456%	3	1,921	+20.551%
2026-04-01	94.9500	94.9500	93.2000	93.6300	+19.502%	17	1,921	+7.946%
2026-03-31	74.5000	78.3500	74.5000	78.3500	+30.366%	9	1,920	+28.998%
2026-03-30	61.0500	62.9500	60.1000	60.1000	-20.555%	8	1,920	+68.170%
2026-03-27	78.2500	79.1000	75.6500	75.6500	-12.188%	10	1,916	+33.602%
2026-03-25	86.4700	86.4700	86.1500	86.1500	-1.969%	2	1,916	+17.319%
2026-03-24	83.3500	87.8800	83.3500	87.8800	+15.632%	56	1,916	+15.009%
2026-03-23	71.9000	76.0000	71.9000	76.0000	+21.503%	5	1,916	+32.987%
2026-03-20	63.7500	64.3000	62.5500	62.5500	-2.873%	5	1,916	+61.583%
2026-03-19	64.4000	64.4000	63.7500	64.4000	-12.022%	10	1,916	+56.941%
2026-03-18	76.4100	76.6600	73.2000	73.2000	-6.154%	135	1,919	+38.074%
2026-03-17	78.0000	78.0000	78.0000	78.0000	+3.243%	5	1,909	+29.577%
2026-03-16	75.9100	75.9100	75.5500	75.5500	-6.044%	254	1,894	+33.779%
2026-03-12	71.0000	80.4100	69.8500	80.4100	-4.274%	14	1,659	+25.693%
2026-03-11	83.7100	84.0000	83.7100	84.0000	-0.651%	4	1,659	+20.321%
2026-03-10	84.5500	84.5500	84.5500	84.5500	+2.796%	1	1,659	+19.539%
2026-03-09	63.9600	82.2500	63.9600	82.2500	+16.140%	82	1,659	+22.881%
2026-03-06	62.3000	75.9700	62.3000	70.8200	-12.167%	20	1,647	+42.714%
2026-03-05	80.6300	80.6300	80.6300	80.6300	-21.144%	1	1,661	+25.350%
2026-03-04	102.9300	104.6000	102.2500	102.2500	+10.243%	3	1,661	-1.154%
2026-03-03	91.5000	92.7500	87.8300	92.7500	-6.455%	4	1,661	+8.970%
2026-02-27	102.6000	102.6000	98.9500	99.1500	-5.391%	3	1,660	+1.936%
2026-02-26	98.8500	104.8000	98.8500	104.8000	-15.484%	3	1,660	-3.559%
2026-02-25	121.1000	124.0000	121.1000	124.0000	-0.322%	3	1,661	-18.492%
2026-02-24	123.9000	124.4000	123.8000	124.4000	+5.944%	3	1,661	-18.754%
2026-02-20	117.4200	117.4200	117.4200	117.4200	+0.428%	3	1,660	-13.924%
2026-02-19	116.9200	116.9200	116.9200	116.9200	-1.937%	1	1,663	-13.556%
2026-02-18	125.6500	125.6500	119.2300	119.2300	-5.672%	203	1,664	-15.231%
2026-02-17	118.9000	126.4000	118.9000	126.4000	-4.748%	7	1,465	-20.040%
2026-02-13	134.0600	134.8300	132.7000	132.7000	-1.302%	4	1,470	-23.836%
2026-02-12	134.4500	134.4500	134.4500	134.4500	+6.664%	1	1,470	-24.827%
2026-02-11	121.3300	126.0500	121.3300	126.0500	+22.343%	15	1,470	-19.818%
2026-02-10	103.8100	103.8100	103.0300	103.0300	+3.133%	4	1,455	-1.902%
2026-02-09	99.1000	99.9000	99.1000	99.9000	+8.883%	2	1,451	+1.171%
2026-02-06	77.5800	92.6000	77.5800	91.7500	+17.704%	212	1,449	+10.158%
2026-02-04	77.9500	77.9500	77.9500	77.9500	+4.281%	2	1,252	+29.660%
2026-02-03	71.9000	80.9300	71.9000	74.7500	+9.926%	10	1,250	+35.211%
2026-02-02	65.3500	68.0000	65.3500	68.0000	+25.346%	10	1,251	+48.632%
2026-01-29	54.2500	54.2500	54.2500	54.2500	+18.372%	1	1,243	+86.304%
2026-01-28	45.8300	45.8300	45.8300	45.8300	+2.231%	1	1,244	+120.532%
2026-01-27	45.0000	45.0000	44.8300	44.8300	+1.540%	3	1,243	+125.452%
2026-01-26	42.4500	44.1500	42.2500	44.1500	+11.349%	37	1,241	+128.924%
2026-01-23	40.6500	40.6500	39.6500	39.6500	-14.270%	166	1,241	+154.905%
2026-01-20	46.2500	46.2500	46.2500	46.2500	-2.673%	2	1,141	+118.530%
2026-01-16	47.5200	47.5200	47.5200	47.5200	-5.994%	1	1,142	+112.689%
2026-01-15	51.9200	51.9200	50.5500	50.5500	+7.325%	9	1,142	+99.941%
2026-01-14	46.8000	47.1000	46.8000	47.1000	-2.383%	30	1,133	+114.586%
2026-01-13	48.0000	48.5000	48.0000	48.2500	+12.209%	212	1,103	+109.472%
2026-01-12	42.6000	43.0000	42.2600	43.0000	+8.861%	8	1,083	+135.047%
2026-01-09	39.7500	39.7500	39.5000	39.5000	+15.836%	2	1,078	+155.873%
2026-01-08	32.7500	34.1000	32.5500	34.1000	-1.955%	3	1,078	+196.393%
2026-01-07	34.9000	35.0500	34.7800	34.7800	-15.583%	7	1,077	+190.598%
2026-01-06	39.4300	41.2000	37.0000	41.2000	+8.364%	69	1,076	+145.316%
2026-01-05	38.0200	38.0200	38.0200	38.0200	+45.115%	1	1,027	+165.834%
2025-12-26	26.1500	26.2000	26.1500	26.2000	+3.312%	2	1,027	+285.763%
2025-12-19	26.3000	26.4500	25.1500	25.3600	+11.473%	40	1,027	+298.541%
2025-12-17	29.1500	29.1500	21.8000	22.7500	-42.551%	4	1,027	+344.264%
2025-12-12	44.2900	44.2900	39.6000	39.6000	-10.911%	2	1,024	+155.227%
2025-12-11	44.0000	44.4500	44.0000	44.4500	+35.106%	3	1,024	+127.379%
2025-12-08	33.1500	33.2500	32.8500	32.9000	-6.799%	21	1,023	+207.204%
2025-12-05	35.3000	35.3000	35.3000	35.3000	0.000%	2	1,004	+186.317%
2025-12-04	34.8500	35.3000	34.8500	35.3000	+23.860%	3	1,004	+186.317%
2025-12-03	27.4500	28.5000	27.4500	28.5000	+17.043%	3	1,004	+254.632%
2025-12-01	26.2000	26.2000	24.2500	24.3500	-9.681%	1,050	1,005	+315.072%
2025-11-28	26.9600	26.9600	26.9600	26.9600	-0.370%	4	21	+274.889%
2025-11-20	27.0500	27.0600	27.0500	27.0600	+24.299%	2	18	+273.503%
2025-11-18	21.7700	21.7700	21.7700	21.7700	-22.801%	1	17	+364.263%
2025-11-07	28.2500	28.2500	28.1500	28.2000	-9.383%	4	16	+258.404%
2025-11-06	31.1200	31.1200	31.1200	31.1200	+57.570%	1	16	+224.775%
2025-10-17	19.6000	19.7500	19.4500	19.7500	+81.193%	30	15	+411.747%
2025-10-10	10.9000	10.9000	10.9000	10.9000	+21.111%	1	0	+827.248%
2025-10-08	9.0000	9.0000	9.0000	9.0000	0.000%	1	0	+1,023.000%