Dark

CAT20260918C760
CAT Sep 18 2026 760.00 Call (CAT260918C00760000)
option OPRA

EOD

Jul 29, 2026

76.55-27.441%(-28.95)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	94.4000	94.4000	72.3400	76.5500	-27.441%	22	887	0.000%
2026-07-28	105.3500	105.5000	105.3500	105.5000	-34.614%	2	896	-27.441%
2026-07-22	161.0500	161.3500	161.0500	161.3500	+8.998%	2	896	-52.557%
2026-07-17	148.0300	148.0300	148.0300	148.0300	+2.386%	5	895	-48.288%
2026-07-16	144.5800	144.5800	144.5800	144.5800	-30.810%	1	898	-47.054%
2026-07-08	208.9500	208.9600	208.7500	208.9600	+9.581%	3	898	-63.366%
2026-07-07	190.6900	190.6900	190.6900	190.6900	-24.569%	2	898	-59.856%
2026-06-24	252.6500	252.8000	252.6500	252.8000	+4.286%	2	898	-69.719%
2026-06-23	242.4100	242.4100	242.4100	242.4100	-11.838%	3	899	-68.421%
2026-06-22	275.8000	277.4000	274.7300	274.9600	+12.160%	55	896	-72.160%
2026-06-18	245.1500	245.1500	245.1500	245.1500	+22.987%	1	914	-68.774%
2026-06-03	199.3300	199.3300	199.3300	199.3300	+9.360%	1	914	-61.596%
2026-06-02	182.2700	182.2700	182.2700	182.2700	+16.066%	1	915	-58.002%
2026-05-29	157.0400	157.0400	157.0400	157.0400	+4.868%	1	915	-51.254%
2026-05-18	149.7500	149.7500	149.7500	149.7500	-7.276%	1	915	-48.881%
2026-05-15	163.0000	163.0000	160.0000	161.5000	-14.866%	7	916	-52.601%
2026-05-14	188.8200	189.7000	188.8200	189.7000	-0.655%	2	916	-59.647%
2026-05-11	190.9500	190.9500	190.9500	190.9500	+5.236%	1	916	-59.911%
2026-05-08	181.4500	181.4500	181.4500	181.4500	-1.477%	1	916	-57.812%
2026-05-05	185.8800	185.8800	184.1700	184.1700	+14.179%	4	916	-58.435%
2026-05-04	170.0000	170.0000	160.7900	161.3000	-9.127%	8	919	-52.542%
2026-05-01	177.5000	177.5000	177.5000	177.5000	+0.062%	1	920	-56.873%
2026-04-30	166.5500	177.3900	163.6500	177.3900	+51.163%	16	920	-56.846%
2026-04-28	117.8500	117.8500	117.3500	117.3500	-6.233%	2	923	-34.768%
2026-04-27	125.4000	125.4000	125.1500	125.1500	-6.799%	10	922	-38.833%
2026-04-24	131.4700	134.2800	131.4700	134.2800	+0.818%	6	917	-42.992%
2026-04-23	132.5000	133.2300	132.5000	133.1900	+16.009%	8	912	-42.526%
2026-04-22	117.2600	117.2600	114.8100	114.8100	+5.330%	8	915	-33.325%
2026-04-21	115.0000	119.1500	109.0000	109.0000	+3.269%	47	902	-29.771%
2026-04-20	99.0000	106.1100	99.0000	105.5500	+3.328%	10	902	-27.475%
2026-04-17	98.8500	102.1500	98.8500	102.1500	+14.775%	2	900	-25.061%
2026-04-16	81.0500	89.0000	79.5000	89.0000	+6.663%	14	900	-13.989%
2026-04-15	83.4400	83.4400	83.4400	83.4400	-16.826%	1	894	-8.257%
2026-04-14	100.3200	100.3200	100.3200	100.3200	-5.430%	1	894	-23.694%
2026-04-10	103.5500	106.0800	103.5500	106.0800	-0.646%	5	895	-27.837%
2026-04-09	99.6500	106.7700	99.6500	106.7700	+14.745%	5	897	-28.304%
2026-04-08	85.4700	93.0500	85.4700	93.0500	+38.674%	18	895	-17.732%
2026-04-07	67.0000	67.1000	67.0000	67.1000	+4.680%	4	894	+14.083%
2026-04-06	61.8000	64.1500	61.8000	64.1000	-2.331%	21	894	+19.423%
2026-04-02	62.7500	69.8300	62.3000	65.6300	-9.663%	5	887	+16.639%
2026-04-01	74.9300	74.9300	72.6500	72.6500	+18.226%	5	887	+5.368%
2026-03-31	54.5500	61.4500	52.5500	61.4500	+31.303%	10	885	+24.573%
2026-03-30	50.5000	50.5000	46.8000	46.8000	-19.380%	17	883	+63.568%
2026-03-27	61.4000	61.8000	58.0500	58.0500	-3.571%	32	879	+31.869%
2026-03-26	65.2500	65.8500	60.2000	60.2000	-10.815%	22	878	+27.159%
2026-03-25	67.5000	67.5000	67.5000	67.5000	+1.580%	1	875	+13.407%
2026-03-24	65.2500	66.5000	65.2500	66.4500	+38.727%	6	874	+15.199%
2026-03-20	48.7500	48.7500	47.9000	47.9000	-8.150%	6	869	+59.812%
2026-03-19	49.5000	52.1500	49.5000	52.1500	-13.944%	9	867	+46.788%
2026-03-18	58.6500	60.6000	58.6500	60.6000	+0.916%	6	861	+26.320%
2026-03-17	59.4000	60.3500	59.4000	60.0500	+2.213%	6	857	+27.477%
2026-03-16	58.7500	58.7500	58.7500	58.7500	-1.343%	8	852	+30.298%
2026-03-12	55.7000	59.5500	55.7000	59.5500	-10.181%	4	852	+28.547%
2026-03-11	66.3000	66.3000	66.3000	66.3000	+16.010%	3	852	+15.460%
2026-03-09	57.0000	57.1500	57.0000	57.1500	+1.330%	2	852	+33.946%
2026-03-06	57.0600	61.3500	56.4000	56.4000	-8.442%	11	852	+35.727%
2026-03-05	70.5300	70.5300	61.3500	61.6000	-24.786%	8	853	+24.269%
2026-03-04	83.6500	83.6500	81.9000	81.9000	+10.601%	2	854	-6.532%
2026-03-03	70.1500	74.0500	70.1500	74.0500	-16.375%	2	856	+3.376%
2026-03-02	89.0000	90.2000	88.5500	88.5500	+6.494%	63	857	-13.552%
2026-02-27	80.6000	83.1500	80.6000	83.1500	-18.440%	3	794	-7.937%
2026-02-25	100.3500	102.1000	100.3000	101.9500	+7.012%	16	784	-24.914%
2026-02-23	95.2700	95.2700	95.2700	95.2700	-1.080%	1	784	-19.649%
2026-02-20	96.1200	100.9000	93.7900	96.3100	-1.443%	9	784	-20.517%
2026-02-17	99.6700	99.6700	97.7200	97.7200	-11.885%	4	777	-21.664%
2026-02-12	110.7500	110.9000	110.7500	110.9000	+10.293%	2	779	-30.974%
2026-02-11	99.7500	105.0000	99.5800	100.5500	+20.290%	16	779	-23.869%
2026-02-10	83.5900	83.5900	83.5900	83.5900	+3.839%	3	775	-8.422%
2026-02-09	79.4000	81.3000	78.6200	80.5000	+7.692%	23	772	-4.907%
2026-02-06	67.8100	74.7500	67.5000	74.7500	+39.720%	508	754	+2.408%
2026-02-05	53.5000	53.5000	53.5000	53.5000	+2.608%	1	273	+43.084%
2026-02-04	68.1000	68.1000	52.1400	52.1400	-14.229%	6	272	+46.816%
2026-02-03	55.7000	63.3300	55.7000	60.7900	+16.233%	22	266	+25.925%
2026-02-02	49.5100	52.3000	49.5100	52.3000	+86.121%	16	244	+46.367%
2026-01-26	28.1000	28.1000	28.1000	28.1000	-4.389%	1	250	+172.420%
2026-01-23	30.3000	30.3000	29.3900	29.3900	-17.790%	8	249	+160.463%
2026-01-21	35.7500	35.7500	35.7500	35.7500	-3.639%	50	244	+114.126%
2026-01-16	36.0000	37.1000	36.0000	37.1000	+2.770%	2	223	+106.334%
2026-01-13	36.1000	36.1000	36.1000	36.1000	+12.566%	1	223	+112.050%
2026-01-12	32.4500	32.4500	32.0700	32.0700	+10.701%	12	223	+138.697%
2026-01-09	28.9700	28.9700	28.9700	28.9700	+19.218%	1	214	+164.239%
2026-01-08	24.7100	24.7100	23.7400	24.3000	-16.838%	3	214	+215.021%
2026-01-06	29.2200	29.2200	29.2200	29.2200	+4.806%	6	214	+161.978%
2026-01-05	27.8700	27.8800	27.8700	27.8800	+21.165%	2	208	+174.570%
2026-01-02	17.5700	23.0100	17.5700	23.0100	+31.486%	2	208	+232.681%
2025-12-30	17.5000	17.5000	17.5000	17.5000	-7.895%	1	209	+337.429%
2025-12-22	19.0000	19.0000	19.0000	19.0000	0.000%	1	208	+302.895%
2025-12-19	19.7300	19.7300	18.3500	19.0000	-22.512%	19	207	+302.895%
2025-12-16	24.5200	24.5200	24.5200	24.5200	+6.147%	1	191	+212.194%
2025-12-15	23.1000	23.1000	23.1000	23.1000	-16.546%	1	191	+231.385%
2025-12-12	28.0000	28.0000	27.6800	27.6800	-16.248%	2	191	+176.553%
2025-12-11	33.0500	33.0500	33.0500	33.0500	+24.015%	1	191	+131.619%
2025-12-10	26.7000	26.9500	26.6500	26.6500	+43.280%	8	191	+187.242%
2025-12-01	18.7500	18.7500	18.6000	18.6000	-5.823%	2	191	+311.559%
2025-11-13	19.6000	19.7500	19.6000	19.7500	-12.222%	2	191	+287.595%
2025-11-12	22.5000	22.5000	22.5000	22.5000	+9.756%	1	191	+240.222%
2025-11-11	20.0000	20.6500	19.9000	20.5000	-2.381%	190	191	+273.415%
2025-11-05	21.0000	21.0000	21.0000	21.0000	-27.336%	2	6	+264.524%
2025-10-29	28.9000	28.9000	28.9000	28.9000	+96.599%	3	4	+164.879%
2025-10-17	14.6500	14.7000	14.6500	14.7000	0.000%	2	1	+420.748%