Dark

CAT20260918C860
CAT Sep 18 2026 860.00 Call (CAT260918C00860000)
option OPRA

EOD

Jul 30, 2026

38.05+23.700%(+7.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	39.2000	39.2000	37.8500	38.0500	+23.700%	4	280	0.000%
2026-07-29	45.1500	45.1500	30.7600	30.7600	-42.505%	23	278	+23.700%
2026-07-28	54.3800	58.1000	53.5000	53.5000	-25.694%	7	276	-28.879%
2026-07-27	85.4500	85.4500	59.2900	72.0000	-21.009%	113	274	-47.153%
2026-07-24	85.0500	91.3500	85.0500	91.1500	-1.406%	13	222	-58.256%
2026-07-23	97.4300	97.4300	92.4500	92.4500	+0.763%	2	221	-58.843%
2026-07-22	97.2000	97.4000	91.5500	91.7500	-1.217%	25	220	-58.529%
2026-07-21	91.8700	92.8800	91.8700	92.8800	+6.088%	56	211	-59.033%
2026-07-17	72.8000	87.5500	72.8000	87.5500	+7.016%	2	183	-56.539%
2026-07-16	81.5400	82.0500	81.5400	81.8100	-15.003%	24	182	-53.490%
2026-07-15	111.6500	111.6500	96.1500	96.2500	-19.186%	23	159	-60.468%
2026-07-14	119.1000	119.1000	119.1000	119.1000	-1.530%	2	169	-68.052%
2026-07-13	120.9500	120.9500	120.9500	120.9500	-6.552%	1	170	-68.541%
2026-07-08	129.4300	129.4300	129.4300	129.4300	-15.708%	3	169	-70.602%
2026-07-02	153.5500	153.5500	153.5500	153.5500	-22.449%	1	169	-75.220%
2026-07-01	198.0000	198.0000	198.0000	198.0000	-15.341%	1	169	-80.783%
2026-06-30	226.0600	235.5000	226.0600	233.8800	+14.088%	8	168	-83.731%
2026-06-29	201.3500	205.0000	201.3500	205.0000	-2.008%	2	171	-81.439%
2026-06-25	209.6000	209.6000	209.2000	209.2000	+27.935%	2	171	-81.812%
2026-06-23	164.9600	164.9600	161.7700	163.5200	-1.494%	9	170	-76.731%
2026-06-18	168.5300	168.5300	166.0000	166.0000	+10.807%	31	170	-77.078%
2026-06-17	149.8100	149.8100	149.8100	149.8100	+4.245%	1	170	-74.601%
2026-06-16	143.7900	143.7900	143.7100	143.7100	+32.586%	5	170	-73.523%
2026-06-11	94.0000	108.5000	92.5000	108.3900	+30.198%	11	175	-64.895%
2026-06-10	89.0000	89.0000	83.0000	83.2500	-26.877%	10	179	-54.294%
2026-06-05	122.9000	122.9500	113.8500	113.8500	+23.750%	5	170	-66.579%
2026-05-29	92.0000	92.0000	92.0000	92.0000	-3.463%	1	170	-58.641%
2026-05-22	95.3000	95.3000	95.3000	95.3000	+10.814%	2	171	-60.073%
2026-05-21	86.0000	86.0000	86.0000	86.0000	-9.091%	1	170	-55.756%
2026-05-20	92.7000	94.6000	92.7000	94.6000	+7.708%	2	170	-59.778%
2026-05-18	90.0000	90.0000	86.6500	87.8300	-23.858%	13	170	-56.678%
2026-05-13	115.3500	115.3500	115.3500	115.3500	-12.494%	1	170	-67.013%
2026-05-11	112.0000	131.8200	112.0000	131.8200	-3.781%	5	171	-71.135%
2026-05-06	126.0300	137.0000	123.5800	137.0000	+18.389%	13	169	-72.226%
2026-05-05	115.7200	115.7200	115.7200	115.7200	+17.721%	1	171	-67.119%
2026-05-04	97.7000	98.3000	97.3500	98.3000	-7.264%	12	171	-61.292%
2026-05-01	107.0000	107.0000	106.0000	106.0000	-4.176%	2	163	-64.104%
2026-04-30	96.4500	110.6200	96.4500	110.6200	+68.757%	10	163	-65.603%
2026-04-29	67.7000	67.7000	65.5500	65.5500	-2.817%	3	162	-41.953%
2026-04-28	67.4500	67.4500	67.4500	67.4500	-14.175%	1	162	-43.588%
2026-04-27	75.6500	78.5900	75.6500	78.5900	+2.131%	9	162	-51.584%
2026-04-24	78.5800	78.5800	76.8500	76.9500	-5.047%	3	165	-50.552%
2026-04-23	79.5300	81.0400	79.5300	81.0400	+20.955%	6	167	-53.048%
2026-04-22	67.0000	67.0000	67.0000	67.0000	+3.315%	1	166	-43.209%
2026-04-21	64.8500	64.8500	64.8500	64.8500	+13.275%	1	166	-41.326%
2026-04-20	57.8000	57.8000	57.2500	57.2500	+1.868%	4	166	-33.537%
2026-04-17	56.2000	56.2000	56.2000	56.2000	+4.851%	2	166	-32.295%
2026-04-13	53.6000	53.6000	53.6000	53.6000	-3.857%	3	166	-29.011%
2026-04-09	55.7500	55.7500	55.7500	55.7500	+26.705%	3	166	-31.749%
2026-04-08	45.8000	45.8000	44.0000	44.0000	+14.494%	5	166	-13.523%
2026-04-01	38.4300	38.4300	38.4300	38.4300	+32.517%	1	165	-0.989%
2026-03-31	24.5500	29.0000	24.2800	29.0000	-1.193%	5	164	+31.207%
2026-03-27	28.9500	29.3500	28.9500	29.3500	-0.508%	2	163	+29.642%
2026-03-26	30.2000	30.2000	28.8000	29.5000	-12.463%	9	163	+28.983%
2026-03-24	29.3000	33.8000	29.3000	33.7000	+26.217%	32	162	+12.908%
2026-03-23	28.1500	28.2500	25.8500	26.7000	+25.647%	13	156	+42.509%
2026-03-20	21.4000	22.8000	21.1000	21.2500	-9.766%	12	148	+79.059%
2026-03-19	22.4500	23.5500	22.4500	23.5500	-16.784%	6	142	+61.571%
2026-03-18	28.3000	28.3000	28.3000	28.3000	-0.176%	2	140	+34.452%
2026-03-17	27.5500	28.3500	27.5500	28.3500	-0.351%	3	140	+34.215%
2026-03-16	28.7500	28.7500	28.1000	28.4500	-1.215%	20	140	+33.743%
2026-03-13	28.6500	28.8000	28.5500	28.8000	-5.728%	10	143	+32.118%
2026-03-09	25.1300	30.6000	25.1300	30.5500	+1.833%	9	141	+24.550%
2026-03-06	29.9500	30.5500	29.9500	30.0000	-23.761%	4	135	+26.833%
2026-03-03	39.2500	39.3500	39.2500	39.3500	-33.418%	17	135	-3.304%
2026-02-24	59.2500	59.2500	59.1000	59.1000	-4.214%	2	126	-35.618%
2026-02-17	61.7000	61.7000	61.7000	61.7000	-7.704%	1	128	-38.331%
2026-02-13	69.9500	69.9500	66.8500	66.8500	+6.195%	3	127	-43.082%
2026-02-11	58.1500	63.6000	56.1000	62.9500	+37.445%	19	127	-39.555%
2026-02-10	45.5500	46.2500	45.4000	45.8000	+7.260%	18	127	-16.921%
2026-02-09	42.4500	42.7000	42.4500	42.7000	+9.769%	11	111	-10.890%
2026-02-06	37.5000	38.9500	37.5000	38.9000	+31.864%	5	115	-2.185%
2026-02-03	29.5000	29.5000	29.5000	29.5000	+15.460%	1	113	+28.983%
2026-02-02	25.1500	25.6000	25.1500	25.5500	+85.145%	225	113	+48.924%
2026-01-23	14.2500	14.2500	13.8000	13.8000	-7.939%	4	13	+175.725%
2026-01-20	14.6000	15.0000	14.6000	14.9900	-15.311%	6	12	+153.836%
2026-01-16	17.6100	17.7000	17.6100	17.7000	-5.094%	2	6	+114.972%
2026-01-15	18.6500	18.6500	18.6500	18.6500	+128.274%	1	6	+104.021%
2025-12-19	8.2100	8.2100	8.1700	8.1700	0.000%	10	5	+365.728%