Dark

CAT20260918C850
CAT Sep 18 2026 850.00 Call (CAT260918C00850000)
option OPRA

EOD

Jul 30, 2026

42.18+15.879%(+5.78)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	48.5000	48.5000	42.1800	42.1800	+15.879%	4	1,719	0.000%
2026-07-29	49.5000	49.8000	33.0000	36.4000	-41.685%	532	1,717	+15.879%
2026-07-28	62.0000	62.4400	54.2500	62.4200	-12.528%	716	1,202	-32.426%
2026-07-27	84.6000	84.7500	64.9000	71.3600	-30.786%	81	746	-40.891%
2026-07-22	103.1000	103.1000	103.1000	103.1000	+13.609%	2	810	-59.088%
2026-07-21	95.0000	95.0000	90.5000	90.7500	+8.944%	12	811	-53.521%
2026-07-20	86.0000	86.0000	83.3000	83.3000	+6.809%	61	811	-49.364%
2026-07-17	77.9900	77.9900	77.9900	77.9900	-10.367%	1	777	-45.916%
2026-07-16	87.0100	87.0100	87.0100	87.0100	-21.151%	1	777	-51.523%
2026-07-15	111.0000	111.0000	110.3500	110.3500	-11.223%	2	776	-61.776%
2026-07-14	125.0000	125.0000	124.3000	124.3000	-19.286%	2	775	-66.066%
2026-07-09	157.8800	157.8800	154.0000	154.0000	+24.777%	2	775	-72.610%
2026-07-07	123.4200	123.4200	123.4200	123.4200	-15.309%	1	774	-65.824%
2026-07-02	167.7500	167.7500	145.7300	145.7300	-18.244%	80	776	-71.056%
2026-07-01	212.7500	212.7500	178.2500	178.2500	-26.224%	6	776	-76.337%
2026-06-30	238.6500	241.6100	238.6500	241.6100	+21.994%	22	775	-82.542%
2026-06-26	198.0500	198.0500	198.0500	198.0500	+15.145%	1	786	-78.702%
2026-06-24	172.0000	172.0000	172.0000	172.0000	-13.659%	1	786	-75.477%
2026-06-22	198.0000	199.2100	198.0000	199.2100	+15.431%	2	786	-78.826%
2026-06-18	172.5800	172.5800	172.5800	172.5800	+9.994%	1	786	-75.559%
2026-06-17	155.0300	156.9000	155.0300	156.9000	+3.469%	6	786	-73.117%
2026-06-16	128.6000	151.6400	0.0100	151.6400	+12.802%	5	789	-72.184%
2026-06-15	134.9300	134.9300	134.4300	134.4300	+7.544%	2	788	-68.623%
2026-06-12	125.0000	125.0000	125.0000	125.0000	+19.503%	1	787	-66.256%
2026-06-11	104.8000	104.8000	104.6000	104.6000	+18.393%	2	787	-59.675%
2026-06-10	95.1200	95.1200	86.9500	88.3500	-33.795%	30	787	-52.258%
2026-06-03	126.7300	133.4500	126.7300	133.4500	+50.451%	4	790	-68.393%
2026-06-01	88.7000	88.7000	88.7000	88.7000	-9.490%	1	790	-52.446%
2026-05-29	98.0000	98.0000	98.0000	98.0000	-16.928%	1	790	-56.959%
2026-05-27	117.9700	117.9700	117.9700	117.9700	-1.700%	4	790	-64.245%
2026-05-26	113.5000	120.2200	113.5000	120.0100	+14.996%	13	790	-64.853%
2026-05-22	104.3600	104.3600	104.3600	104.3600	+6.025%	7	784	-59.582%
2026-05-20	98.4300	98.4300	98.4300	98.4300	+4.546%	2	784	-57.147%
2026-05-19	83.5000	94.1500	83.5000	94.1500	-11.179%	6	782	-55.199%
2026-05-15	105.8000	106.0000	105.8000	106.0000	-11.445%	6	782	-60.208%
2026-05-13	119.7000	119.7000	119.7000	119.7000	-2.142%	4	777	-64.762%
2026-05-12	122.3200	122.3200	122.3200	122.3200	+2.061%	3	780	-65.517%
2026-05-08	119.8500	119.8500	119.8500	119.8500	-6.557%	1	780	-64.806%
2026-05-07	128.1000	128.2600	128.1000	128.2600	-7.614%	5	780	-67.114%
2026-05-06	140.0000	140.0000	138.8300	138.8300	+12.778%	2	780	-69.618%
2026-05-05	122.8300	123.1000	122.8300	123.1000	+17.518%	2	780	-65.735%
2026-05-04	106.8500	106.8500	104.7500	104.7500	-5.503%	8	780	-59.733%
2026-05-01	122.2500	122.2500	110.8500	110.8500	-7.153%	12	773	-61.949%
2026-04-30	101.7400	119.3900	101.7400	119.3900	+69.468%	8	773	-64.670%
2026-04-29	68.6500	70.4500	68.6500	70.4500	-0.522%	7	774	-40.128%
2026-04-28	72.9200	72.9200	70.8200	70.8200	-17.651%	5	772	-40.441%
2026-04-24	84.6500	86.9100	80.8000	86.0000	+4.559%	12	774	-50.953%
2026-04-23	79.6800	87.2000	79.6800	82.2500	+18.260%	7	767	-48.717%
2026-04-22	68.9500	69.5500	68.6000	69.5500	+0.724%	5	764	-39.353%
2026-04-21	70.0000	74.3000	69.0500	69.0500	+15.160%	7	768	-38.914%
2026-04-20	59.9900	59.9900	59.9600	59.9600	-0.067%	2	768	-29.653%
2026-04-17	54.5000	60.0000	54.5000	60.0000	+35.900%	5	769	-29.700%
2026-04-16	44.1500	44.1500	44.1500	44.1500	-15.905%	1	769	-4.462%
2026-04-15	52.5000	52.5000	52.5000	52.5000	-9.264%	1	769	-19.657%
2026-04-14	57.8600	57.8600	57.8600	57.8600	+0.837%	1	770	-27.100%
2026-04-13	59.2000	59.3300	57.3800	57.3800	-7.526%	5	770	-26.490%
2026-04-10	61.1200	62.0500	61.1200	62.0500	+24.249%	4	771	-32.023%
2026-04-08	49.1500	49.9400	48.8000	49.9400	+58.389%	8	767	-15.539%
2026-03-31	26.7400	31.7500	26.4100	31.5300	+41.074%	7	766	+33.777%
2026-03-30	24.7400	24.7400	22.3500	22.3500	-28.365%	2	762	+88.725%
2026-03-27	31.4500	31.4500	31.2000	31.2000	-0.160%	2	761	+35.192%
2026-03-26	30.9400	31.2500	30.9400	31.2500	-4.288%	4	761	+34.976%
2026-03-24	32.6500	32.6500	32.6500	32.6500	+15.371%	5	759	+29.188%
2026-03-23	30.7800	30.7800	28.0000	28.3000	+23.312%	12	754	+49.046%
2026-03-20	24.3500	24.3500	22.6500	22.9500	-9.646%	4	747	+83.791%
2026-03-19	23.6400	25.4000	23.6400	25.4000	-19.108%	66	746	+66.063%
2026-03-17	30.7000	31.4000	30.6500	31.4000	+3.120%	16	694	+34.331%
2026-03-16	31.5000	31.5000	30.4000	30.4500	-1.456%	23	693	+38.522%
2026-03-13	31.1000	31.5000	30.8500	30.9000	-5.821%	18	680	+36.505%
2026-03-12	33.4000	33.4000	32.7900	32.8100	-3.783%	5	671	+28.558%
2026-03-09	27.8900	34.1000	27.8900	34.1000	+6.065%	9	671	+23.695%
2026-03-06	31.2500	32.9000	31.2500	32.1500	-22.305%	15	666	+31.198%
2026-03-03	40.5000	41.3800	40.5000	41.3800	-22.364%	2	665	+1.933%
2026-03-02	52.0000	53.3000	52.0000	53.3000	+10.581%	2	665	-20.863%
2026-02-27	48.2000	48.2000	48.2000	48.2000	-5.951%	2	663	-12.490%
2026-02-26	47.8500	51.2500	47.8500	51.2500	-20.233%	2	663	-17.698%
2026-02-25	64.2500	64.2500	64.2500	64.2500	+1.421%	1	663	-34.350%
2026-02-24	61.7800	63.3500	61.7800	63.3500	+11.199%	2	663	-33.418%
2026-02-23	57.0500	57.0500	56.9700	56.9700	-3.767%	3	662	-25.961%
2026-02-19	59.5000	59.5000	59.0000	59.2000	-18.255%	14	659	-28.750%
2026-02-13	73.1000	73.1000	72.4200	72.4200	+12.192%	2	655	-41.756%
2026-02-12	70.8500	70.8500	64.5500	64.5500	-2.345%	512	655	-34.655%
2026-02-11	63.3300	66.4500	61.6300	66.1000	+36.120%	13	152	-36.188%
2026-02-10	49.9500	49.9500	48.5600	48.5600	+2.881%	2	151	-13.138%
2026-02-09	45.7000	47.2200	45.0500	47.2000	+47.500%	144	150	-10.636%
2026-02-03	33.9400	33.9400	32.0000	32.0000	+15.732%	12	29	+31.813%
2026-02-02	27.6000	27.6500	27.6000	27.6500	+26.545%	2	17	+52.550%
2026-01-29	21.8500	21.8500	21.8500	21.8500	+41.424%	2	17	+93.043%
2026-01-23	15.4500	15.4500	15.4500	15.4500	-3.738%	2	15	+173.010%
2026-01-20	16.0000	16.0500	16.0000	16.0500	+12.238%	13	14	+162.804%
2025-12-12	14.3000	14.3000	14.3000	14.3000	-10.063%	1	2	+194.965%
2025-12-11	15.9000	15.9000	15.9000	15.9000	+22.308%	1	2	+165.283%
2025-12-10	13.0000	13.0000	13.0000	13.0000	+7.884%	2	2	+224.462%
2025-11-10	12.0500	12.0500	12.0500	12.0500	0.000%	2	2	+250.041%