Dark

CAT20260918C800
CAT Sep 18 2026 800.00 Call (CAT260918C00800000)
option OPRA

EOD

Jul 30, 2026

63.40+11.072%(+6.32)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	65.4500	69.8000	62.0500	63.4000	+11.072%	74	1,017	0.000%
2026-07-29	70.2300	70.2300	51.3500	57.0800	-35.980%	76	995	+11.072%
2026-07-28	89.6500	89.6500	84.2000	89.1600	-8.741%	27	1,011	-28.892%
2026-07-27	95.4000	97.7000	91.5900	97.7000	-20.569%	61	990	-35.107%
2026-07-24	123.0000	123.0000	123.0000	123.0000	-13.289%	3	965	-48.455%
2026-07-23	141.7500	141.8500	141.7500	141.8500	+9.494%	2	966	-55.305%
2026-07-22	129.7500	129.7500	129.4000	129.5500	+6.450%	20	966	-51.061%
2026-07-21	121.6000	121.7000	121.6000	121.7000	-0.016%	10	960	-47.905%
2026-07-20	121.7200	121.7200	121.7200	121.7200	+11.211%	5	960	-47.913%
2026-07-17	109.4500	109.4500	109.4500	109.4500	-7.073%	1	957	-42.074%
2026-07-16	132.6500	132.6500	117.7800	117.7800	-12.885%	12	957	-46.171%
2026-07-15	146.6000	146.6000	135.2000	135.2000	-18.061%	3	948	-53.107%
2026-07-13	165.0000	165.0000	165.0000	165.0000	+2.041%	1	945	-61.576%
2026-07-10	161.7000	161.7000	161.7000	161.7000	-3.750%	6	945	-60.792%
2026-07-09	168.0000	168.0000	168.0000	168.0000	-0.279%	1	951	-62.262%
2026-07-07	161.3500	168.4700	161.3500	168.4700	-12.483%	2	951	-62.367%
2026-07-02	190.0000	192.5000	185.5900	192.5000	-19.118%	7	952	-67.065%
2026-07-01	235.4500	238.0000	235.4500	238.0000	-16.605%	3	952	-73.361%
2026-06-30	286.1700	286.1700	285.3900	285.3900	+12.138%	19	949	-77.785%
2026-06-29	245.0000	254.5000	245.0000	254.5000	+8.298%	3	942	-75.088%
2026-06-26	235.0000	235.0000	235.0000	235.0000	-11.538%	1	943	-73.021%
2026-06-25	269.2700	269.2700	265.6500	265.6500	+10.315%	2	942	-76.134%
2026-06-22	225.0000	240.8100	225.0000	240.8100	+13.397%	290	941	-73.672%
2026-06-18	215.0000	215.0000	212.3600	212.3600	+11.622%	301	1,040	-70.145%
2026-06-17	191.3100	191.3100	190.2500	190.2500	+3.820%	2	1,040	-66.675%
2026-06-16	184.4700	184.4700	183.2500	183.2500	+6.541%	5	1,039	-65.402%
2026-06-15	171.3500	172.0000	168.2900	172.0000	-3.186%	306	1,035	-63.140%
2026-06-04	176.2000	177.6600	176.2000	177.6600	+20.496%	2	938	-64.314%
2026-06-02	147.4400	147.4400	147.4400	147.4400	+35.889%	1	939	-56.999%
2026-06-01	108.5000	108.5000	108.5000	108.5000	-18.969%	1	940	-41.567%
2026-05-28	133.9000	133.9000	133.9000	133.9000	-0.675%	1	939	-52.651%
2026-05-26	134.8100	134.8100	134.8100	134.8100	+2.517%	1	939	-52.971%
2026-05-22	131.5000	131.5000	131.5000	131.5000	+24.326%	1	938	-51.787%
2026-05-19	105.7700	105.7700	105.7700	105.7700	-35.011%	10	938	-40.059%
2026-05-14	159.4000	162.7500	159.4000	162.7500	+7.143%	3	928	-61.045%
2026-05-12	151.9000	151.9000	151.9000	151.9000	-12.581%	1	930	-58.262%
2026-05-11	159.7000	173.7600	159.7000	173.7600	+19.464%	8	930	-63.513%
2026-05-08	155.8700	155.8700	145.4500	145.4500	-14.406%	9	934	-56.411%
2026-05-06	169.9300	169.9300	169.9300	169.9300	+11.870%	2	940	-62.691%
2026-05-05	150.0000	158.4400	150.0000	151.9000	+6.432%	29	940	-58.262%
2026-05-04	148.0000	148.0000	142.7200	142.7200	-3.083%	5	951	-55.577%
2026-05-01	147.2700	147.2700	147.2600	147.2600	-0.808%	2	949	-56.947%
2026-04-30	125.5600	149.0500	125.5600	148.4600	+57.768%	16	949	-57.295%
2026-04-29	94.1000	94.1000	94.1000	94.1000	-2.487%	20	952	-32.625%
2026-04-28	96.5000	96.5000	96.5000	96.5000	-9.838%	3	952	-34.301%
2026-04-27	104.0400	107.0300	102.6100	107.0300	+0.924%	3	955	-40.764%
2026-04-24	106.0000	106.0500	106.0000	106.0500	-3.591%	106	954	-40.217%
2026-04-23	101.0000	113.9000	101.0000	110.0000	+16.034%	65	967	-42.364%
2026-04-22	96.0600	96.0600	91.5500	94.8000	+6.517%	52	959	-33.122%
2026-04-21	90.0000	98.7700	85.7000	89.0000	+6.727%	40	942	-28.764%
2026-04-20	82.0000	84.0500	80.9500	83.3900	-1.836%	17	942	-23.972%
2026-04-17	77.8600	84.9500	77.8600	84.9500	+28.517%	33	945	-25.368%
2026-04-16	66.1000	66.1000	66.1000	66.1000	+2.322%	1	947	-4.085%
2026-04-15	62.2000	64.6000	62.2000	64.6000	-21.564%	8	946	-1.858%
2026-04-14	82.3600	82.3600	82.3600	82.3600	-4.841%	3	949	-23.021%
2026-04-13	86.6500	86.6500	86.5500	86.5500	+5.202%	30	952	-26.748%
2026-04-10	83.3400	84.9200	82.2700	82.2700	-0.097%	52	952	-22.937%
2026-04-09	76.3300	84.3200	76.3300	82.3500	+15.127%	9	915	-23.012%
2026-04-08	71.5300	71.5300	71.5300	71.5300	+43.060%	1	914	-11.366%
2026-04-07	50.1000	50.1000	48.5700	50.0000	-11.269%	4	914	+26.800%
2026-04-01	56.8500	58.7000	56.3000	56.3500	+21.575%	4	913	+12.511%
2026-03-31	40.8800	46.3500	40.8800	46.3500	+23.666%	5	914	+36.785%
2026-03-30	46.1000	46.1000	37.4800	37.4800	-15.452%	2	911	+69.157%
2026-03-27	45.2800	46.5000	43.5500	44.3300	-5.278%	23	913	+43.018%
2026-03-26	46.8000	46.8000	46.8000	46.8000	-10.086%	2	914	+35.470%
2026-03-25	52.0600	52.6000	52.0500	52.0500	+5.685%	4	916	+21.806%
2026-03-24	49.2500	49.2500	49.2500	49.2500	+17.039%	1	917	+28.731%
2026-03-23	44.3500	44.3500	41.4600	42.0800	+19.038%	4	917	+50.665%
2026-03-19	34.8400	35.3500	34.8400	35.3500	-19.458%	6	916	+79.349%
2026-03-18	45.0000	45.0000	43.8900	43.8900	-1.922%	3	912	+44.452%
2026-03-17	45.2000	45.2500	44.0500	44.7500	+0.562%	5	909	+41.676%
2026-03-16	48.0800	49.4400	44.2500	44.5000	-1.111%	358	908	+42.472%
2026-03-13	44.7500	45.2500	44.7500	45.0000	+7.578%	4	753	+40.889%
2026-03-12	43.8000	43.9000	41.5100	41.8300	-23.458%	5	749	+51.566%
2026-03-10	53.8600	56.2900	53.8600	54.6500	+36.796%	13	745	+16.011%
2026-03-09	39.1000	39.9500	39.0200	39.9500	-8.266%	4	741	+58.698%
2026-03-06	42.0300	47.4000	42.0300	43.5500	-8.316%	19	743	+45.580%
2026-03-05	48.8800	48.8800	47.5000	47.5000	-23.015%	3	730	+33.474%
2026-03-04	61.7000	61.7000	61.7000	61.7000	+9.300%	6	731	+2.755%
2026-03-03	55.4800	59.2000	55.4800	56.4500	-20.661%	303	725	+12.312%
2026-03-02	67.8500	73.1000	67.8500	71.1500	+10.225%	25	474	-10.892%
2026-02-27	66.5500	66.5500	64.5500	64.5500	-9.972%	3	473	-1.782%
2026-02-26	63.4000	71.7000	63.4000	71.7000	-13.874%	17	473	-11.576%
2026-02-25	81.3500	83.2500	81.0000	83.2500	+0.181%	53	419	-23.844%
2026-02-24	82.0000	83.1000	82.0000	83.1000	+10.285%	3	419	-23.706%
2026-02-23	75.7500	75.9500	75.3500	75.3500	-6.975%	15	419	-15.859%
2026-02-17	81.0000	81.0000	81.0000	81.0000	-10.773%	1	421	-21.728%
2026-02-13	86.8200	94.2000	86.8200	90.7800	+0.431%	103	422	-30.161%
2026-02-12	92.8800	93.5500	90.3900	90.3900	+4.582%	5	422	-29.859%
2026-02-11	80.0000	86.4300	80.0000	86.4300	+31.452%	11	420	-26.646%
2026-02-10	66.8000	66.8000	65.5500	65.7500	+6.220%	4	416	-3.574%
2026-02-09	56.0000	62.7500	56.0000	61.9000	+5.541%	20	414	+2.423%
2026-02-06	55.0000	58.6500	55.0000	58.6500	+48.481%	8	419	+8.099%
2026-02-05	39.5000	39.5000	39.5000	39.5000	-22.549%	200	417	+60.506%
2026-02-04	52.3200	52.3200	51.0000	51.0000	+7.030%	3	217	+24.314%
2026-02-03	47.6500	47.6500	47.6500	47.6500	+53.859%	5	216	+33.054%
2026-01-29	33.8000	34.6000	30.9700	30.9700	+29.853%	8	216	+104.714%
2026-01-27	23.8800	23.8800	23.8400	23.8500	+7.675%	100	214	+165.828%
2026-01-23	22.1500	22.1500	22.1500	22.1500	-18.386%	1	118	+186.230%
2026-01-22	27.1400	27.1400	27.1400	27.1400	+14.757%	7	117	+133.604%
2026-01-20	23.6500	23.6500	23.6500	23.6500	-18.729%	10	117	+168.076%
2026-01-15	29.1000	29.1000	29.1000	29.1000	+7.579%	1	107	+117.869%
2026-01-13	27.0500	27.1500	27.0500	27.0500	+13.655%	3	106	+134.381%
2026-01-12	24.2500	24.3200	23.8000	23.8000	+30.554%	168	105	+166.387%
2026-01-08	18.2300	18.2300	18.2300	18.2300	-15.602%	1	13	+247.778%
2026-01-06	21.6000	21.6000	21.6000	21.6000	+6.772%	3	14	+193.519%
2026-01-05	20.2300	20.2300	20.2300	20.2300	+49.852%	1	11	+213.396%
2025-12-23	13.5000	13.5000	13.5000	13.5000	-2.878%	1	11	+369.630%
2025-12-22	13.9000	13.9000	13.9000	13.9000	-13.125%	1	10	+356.115%
2025-12-16	16.9000	16.9000	16.0000	16.0000	-21.951%	2	9	+296.250%
2025-12-10	20.5000	20.5000	20.5000	20.5000	+15.819%	1	7	+209.268%
2025-12-09	17.7000	17.7000	17.7000	17.7000	+22.069%	3	6	+258.192%
2025-12-03	14.5000	14.5000	14.5000	14.5000	-29.268%	2	3	+337.241%
2025-10-30	20.5000	20.5000	20.5000	20.5000	0.000%	1	1	+209.268%