Dark

CAT20260918C780
CAT Sep 18 2026 780.00 Call (CAT260918C00780000)
option OPRA

EOD

Jul 30, 2026

75.40+9.816%(+6.74)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	78.5500	80.1800	75.4000	75.4000	+9.816%	14	724	0.000%
2026-07-29	77.4500	77.4500	61.8000	68.6600	-52.772%	12	719	+9.816%
2026-07-24	145.3800	145.3800	145.3800	145.3800	-1.471%	3	717	-48.136%
2026-07-21	147.0500	147.5500	147.0500	147.5500	+8.853%	2	720	-48.899%
2026-07-17	136.0000	136.0000	135.5500	135.5500	-5.077%	2	719	-44.375%
2026-07-16	143.1500	143.1500	142.8000	142.8000	-7.901%	2	719	-47.199%
2026-07-15	160.0000	160.0000	155.0500	155.0500	-10.577%	3	718	-51.371%
2026-07-14	172.3300	173.3900	172.3300	173.3900	-11.359%	2	718	-56.514%
2026-07-08	195.6100	195.6100	195.6100	195.6100	+10.796%	1	718	-61.454%
2026-07-07	168.6500	176.5500	168.6500	176.5500	-25.127%	2	719	-57.293%
2026-07-01	247.7000	256.8500	235.8000	235.8000	-16.011%	4	719	-68.024%
2026-06-25	280.7500	280.7500	280.7500	280.7500	+16.494%	1	719	-73.143%
2026-06-24	241.4000	241.4000	241.0000	241.0000	+6.661%	2	719	-68.714%
2026-06-23	230.6300	230.6300	225.9500	225.9500	-11.218%	3	721	-66.630%
2026-06-22	250.0000	254.5000	250.0000	254.5000	+10.893%	2	719	-70.373%
2026-06-18	229.1500	229.5000	229.0500	229.5000	+11.246%	3	720	-67.146%
2026-06-17	206.3000	206.3000	206.3000	206.3000	+4.721%	1	720	-63.451%
2026-06-16	197.0000	197.0000	197.0000	197.0000	+15.746%	1	720	-61.726%
2026-06-09	170.2000	170.2000	170.2000	170.2000	-5.366%	2	720	-55.699%
2026-06-05	179.8500	179.8500	179.8500	179.8500	-2.356%	1	718	-58.076%
2026-06-03	184.0000	184.1900	184.0000	184.1900	+44.293%	3	719	-59.064%
2026-06-01	127.6500	127.6500	127.6500	127.6500	-15.715%	2	718	-40.932%
2026-05-28	151.4500	151.4500	151.4500	151.4500	-9.431%	5	718	-50.215%
2026-05-26	161.2200	167.2200	161.2200	167.2200	+10.603%	28	713	-54.910%
2026-05-22	151.1900	151.1900	151.1900	151.1900	+16.479%	1	721	-50.129%
2026-05-21	129.8000	129.8000	129.8000	129.8000	+2.084%	50	671	-41.911%
2026-05-18	127.1500	127.1500	127.1500	127.1500	-16.156%	1	671	-40.700%
2026-05-15	151.6500	151.6500	151.6500	151.6500	-13.343%	1	670	-50.280%
2026-05-14	175.0000	175.0000	175.0000	175.0000	+6.061%	1	670	-56.914%
2026-05-13	165.0000	165.0000	165.0000	165.0000	-3.027%	2	670	-54.303%
2026-05-08	173.7300	173.7300	170.1500	170.1500	-8.161%	2	670	-55.686%
2026-05-06	177.3400	185.2700	177.3400	185.2700	+10.940%	3	671	-59.303%
2026-05-05	168.6500	168.6500	167.0000	167.0000	-0.459%	2	670	-54.850%
2026-05-01	167.7700	167.7700	167.7700	167.7700	+3.536%	5	669	-55.058%
2026-04-30	160.3000	162.0400	160.3000	162.0400	+51.298%	4	669	-53.468%
2026-04-28	108.6500	108.6500	107.1000	107.1000	-13.005%	7	673	-29.599%
2026-04-23	122.1500	123.1100	122.1500	123.1100	+16.515%	11	673	-38.754%
2026-04-21	105.6600	105.6600	105.6600	105.6600	+12.285%	1	673	-28.639%
2026-04-20	91.9500	94.3500	91.9500	94.1000	+3.293%	9	673	-19.872%
2026-04-17	93.5000	93.5000	90.4500	91.1000	+17.246%	5	676	-17.234%
2026-04-16	73.1500	77.7000	73.1500	77.7000	-11.654%	2	676	-2.960%
2026-04-14	89.6000	89.7000	87.9500	87.9500	-5.389%	3	675	-14.269%
2026-04-09	88.5500	94.7000	85.2700	92.9600	+13.435%	17	674	-18.890%
2026-04-08	80.2000	81.9500	80.2000	81.9500	+48.595%	39	682	-7.993%
2026-04-06	53.0100	55.1500	53.0100	55.1500	-3.110%	3	644	+36.718%
2026-04-02	56.9200	56.9200	56.9200	56.9200	-12.025%	1	644	+32.467%
2026-04-01	65.9600	65.9600	63.5500	64.7000	+21.275%	49	644	+16.538%
2026-03-31	46.0000	53.4000	45.7500	53.3500	+4.098%	13	654	+41.331%
2026-03-27	52.0000	53.5000	51.1500	51.2500	-1.820%	17	653	+47.122%
2026-03-26	51.7000	53.0500	51.7000	52.2000	-11.224%	32	650	+44.444%
2026-03-25	60.5500	60.5500	58.8000	58.8000	+21.739%	4	648	+28.231%
2026-03-23	49.2200	52.4800	48.3000	48.3000	+15.966%	10	647	+56.108%
2026-03-20	42.1500	42.1500	41.5500	41.6500	-0.597%	4	650	+81.032%
2026-03-19	41.9000	41.9000	41.9000	41.9000	-19.423%	3	649	+79.952%
2026-03-17	52.0000	52.0000	52.0000	52.0000	-5.950%	1	646	+45.000%
2026-03-12	50.5000	55.2900	47.4500	55.2900	-5.487%	10	646	+36.372%
2026-03-11	58.5000	58.5000	58.5000	58.5000	+15.842%	1	640	+28.889%
2026-03-09	50.5000	50.5000	50.5000	50.5000	+2.517%	1	639	+49.307%
2026-03-06	52.2000	52.4500	49.2600	49.2600	-15.939%	10	638	+53.065%
2026-03-05	62.8000	62.8000	58.2000	58.6000	-15.925%	4	640	+28.669%
2026-03-04	75.5000	75.5000	69.7000	69.7000	+4.154%	8	642	+8.178%
2026-03-03	65.7500	66.9200	65.7500	66.9200	-14.914%	4	648	+12.672%
2026-03-02	78.6500	78.6500	78.6500	78.6500	+6.356%	6	651	-4.132%
2026-02-27	73.9500	73.9500	73.9500	73.9500	-20.097%	1	645	+1.961%
2026-02-25	90.4500	92.5500	90.4500	92.5500	+0.598%	17	630	-18.531%
2026-02-24	92.0000	92.0000	92.0000	92.0000	+8.940%	150	630	-18.043%
2026-02-23	84.2000	84.4500	84.0000	84.4500	-8.067%	22	480	-10.716%
2026-02-20	91.8600	91.8600	91.8600	91.8600	-1.817%	1	480	-17.919%
2026-02-18	94.8500	94.8500	93.5600	93.5600	+0.440%	2	479	-19.410%
2026-02-12	102.4800	105.0500	91.1500	93.1500	-3.761%	88	477	-19.055%
2026-02-11	80.3500	96.7900	80.3500	96.7900	+30.603%	715	504	-22.099%
2026-02-10	74.0000	74.1100	74.0000	74.1100	+6.373%	4	487	+1.741%
2026-02-09	70.6500	70.7500	69.6000	69.6700	+6.366%	14	487	+8.224%
2026-02-06	61.3200	65.5000	61.3200	65.5000	+44.432%	3	484	+15.115%
2026-02-05	45.3500	45.3500	45.3500	45.3500	-16.390%	2	483	+66.262%
2026-02-03	50.0000	54.2400	48.2000	54.2400	+15.897%	7	483	+39.012%
2026-02-02	46.0000	46.8000	46.0000	46.8000	+41.818%	3	480	+61.111%
2026-01-30	32.9500	33.0000	32.9500	33.0000	+29.666%	2	481	+128.485%
2026-01-23	25.4500	25.4500	25.4500	25.4500	-7.957%	19	479	+196.267%
2026-01-20	27.6500	27.6500	27.6500	27.6500	-18.700%	32	460	+172.694%
2026-01-15	34.0100	34.0100	34.0100	34.0100	+8.832%	3	432	+121.700%
2026-01-13	31.2500	31.2500	31.2500	31.2500	+14.890%	1	430	+141.280%
2026-01-12	27.2000	27.2000	27.2000	27.2000	+8.800%	1	429	+177.206%
2026-01-05	25.0000	25.0000	25.0000	25.0000	+30.208%	1	430	+201.600%
2026-01-02	19.3800	19.3800	19.2000	19.2000	+32.780%	2	430	+292.708%
2025-12-31	14.4600	14.4600	14.4600	14.4600	-7.248%	1	428	+421.438%
2025-12-29	15.5900	15.5900	15.5900	15.5900	-9.936%	1	428	+383.643%
2025-12-23	17.3100	17.3100	17.3100	17.3100	+2.426%	1	429	+335.586%
2025-12-19	16.9000	16.9000	16.9000	16.9000	+12.442%	1	429	+346.154%
2025-12-17	15.0300	15.0300	15.0300	15.0300	-27.039%	1	428	+401.663%
2025-12-16	20.6000	20.6000	20.6000	20.6000	-27.208%	1	428	+266.019%
2025-12-12	29.4100	29.4100	28.3000	28.3000	-1.906%	2	427	+166.431%
2025-12-11	27.7000	28.8500	27.7000	28.8500	+10.962%	5	429	+161.352%
2025-12-10	21.6700	26.0000	21.6700	26.0000	+54.028%	24	432	+190.000%
2025-11-26	17.2200	17.2200	16.8800	16.8800	+6.835%	2	438	+346.682%
2025-11-21	15.8000	15.8000	15.8000	15.8000	-11.236%	1	438	+377.215%
2025-11-11	18.0000	18.0500	17.8000	17.8000	-5.319%	5	438	+323.596%
2025-11-10	18.5000	18.8500	17.9500	18.8000	-3.093%	8	438	+301.064%
2025-11-06	20.6200	20.6200	19.4000	19.4000	+31.704%	6	435	+288.660%
2025-11-04	15.1000	15.1000	14.7300	14.7300	-21.230%	3	440	+411.881%
2025-11-03	18.7000	18.7000	18.7000	18.7000	-12.617%	2	441	+303.209%
2025-10-31	22.4000	22.5600	21.4000	21.4000	-6.957%	14	441	+252.336%
2025-10-30	24.5000	24.8500	23.0000	23.0000	-1.075%	33	441	+227.826%
2025-10-29	19.0000	27.7500	19.0000	23.2500	+126.829%	499	438	+224.301%
2025-10-28	10.2500	10.2500	10.2500	10.2500	-1.914%	1	16	+635.610%
2025-10-24	10.7500	10.7500	10.4500	10.4500	-21.132%	2	15	+621.531%
2025-10-17	13.2500	13.2500	12.4000	13.2500	-5.357%	16	15	+469.057%
2025-10-16	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+438.571%