Dark

CAT20260918C870
CAT Sep 18 2026 870.00 Call (CAT260918C00870000)
option OPRA

EOD

Jul 29, 2026

30.24-38.661%(-19.06)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	40.8000	42.8300	28.2500	30.2400	-38.661%	17	152	0.000%
2026-07-28	49.2000	49.3000	49.2000	49.3000	-18.781%	12	145	-38.661%
2026-07-27	60.3500	60.7000	60.3500	60.7000	-23.887%	4	131	-50.181%
2026-07-24	80.6000	86.2000	79.7500	79.7500	-8.533%	20	130	-62.082%
2026-07-23	87.1900	87.1900	87.1900	87.1900	-0.864%	2	122	-65.317%
2026-07-22	87.0100	91.6000	87.0100	87.9500	+3.410%	10	122	-65.617%
2026-07-21	82.0000	85.0500	81.0000	85.0500	+22.462%	15	126	-64.444%
2026-07-20	83.6800	83.6800	69.4500	69.4500	-16.926%	42	124	-56.458%
2026-07-17	77.2800	83.7500	77.2800	83.6000	+9.899%	36	110	-63.828%
2026-07-16	85.0000	85.0000	75.8800	76.0700	-16.590%	7	98	-60.247%
2026-07-15	97.7000	97.7000	90.4000	91.2000	-37.684%	26	94	-66.842%
2026-07-02	146.6500	146.6500	146.3500	146.3500	-36.111%	2	105	-79.337%
2026-06-30	220.7500	229.0700	220.7500	229.0700	+27.865%	6	105	-86.799%
2026-06-26	184.1800	184.1800	179.1500	179.1500	+31.680%	2	101	-83.120%
2026-06-16	135.2000	136.0500	135.2000	136.0500	+25.972%	2	100	-77.773%
2026-06-12	105.9300	108.0000	105.9300	108.0000	+21.348%	2	102	-72.000%
2026-06-11	86.8500	89.0000	86.8500	89.0000	+14.765%	2	102	-66.022%
2026-06-10	89.7000	89.7000	77.5500	77.5500	-30.486%	4	103	-61.006%
2026-06-08	105.5000	111.5600	105.5000	111.5600	-14.520%	2	103	-72.894%
2026-06-04	130.9900	131.2200	130.5100	130.5100	+7.478%	6	102	-76.829%
2026-06-03	121.2300	121.4900	119.5900	121.4300	+15.100%	6	107	-75.097%
2026-06-02	100.4500	106.3700	93.0000	105.5000	+28.627%	7	113	-71.336%
2026-06-01	78.9000	83.5000	78.7500	82.0200	-24.440%	20	117	-63.131%
2026-05-27	108.5500	108.5500	108.5500	108.5500	+0.138%	1	101	-72.142%
2026-05-26	97.0000	109.9000	90.5200	108.4000	+12.917%	11	102	-72.103%
2026-05-22	97.0000	97.0000	96.0000	96.0000	+17.647%	4	98	-68.500%
2026-05-21	81.0000	83.9500	81.0000	81.6000	-9.303%	5	93	-62.941%
2026-05-20	83.8500	89.9700	81.9500	89.9700	+7.994%	8	93	-66.389%
2026-05-18	83.2600	83.3100	78.0000	83.3100	-12.627%	5	91	-63.702%
2026-05-15	96.0000	96.0000	95.3500	95.3500	-10.846%	2	91	-68.285%
2026-05-11	106.9500	106.9500	106.9500	106.9500	-4.072%	5	91	-71.725%
2026-05-08	111.4900	111.4900	111.4900	111.4900	-1.249%	5	93	-72.876%
2026-05-05	112.9000	112.9000	112.9000	112.9000	+21.463%	1	93	-73.215%
2026-05-04	92.9500	92.9500	92.9500	92.9500	-14.371%	3	94	-67.466%
2026-05-01	108.5500	108.5500	108.5500	108.5500	+6.830%	5	102	-72.142%
2026-04-30	95.0000	101.8100	92.2400	101.6100	+35.752%	8	102	-70.239%
2026-04-27	68.3000	74.8500	68.3000	74.8500	+3.298%	6	105	-59.599%
2026-04-24	73.0500	77.7800	72.4100	72.4600	-6.018%	12	103	-58.267%
2026-04-23	77.0000	77.1000	77.0000	77.1000	+28.822%	2	104	-60.778%
2026-04-21	60.7400	62.4500	59.8500	59.8500	+14.327%	12	104	-49.474%
2026-04-17	52.3500	52.3500	52.3500	52.3500	+36.080%	2	112	-42.235%
2026-04-15	38.4700	38.4700	38.4700	38.4700	-17.180%	1	110	-21.393%
2026-04-14	51.0000	51.0000	46.4500	46.4500	-10.673%	5	110	-34.898%
2026-04-10	52.0000	52.0000	52.0000	52.0000	+12.798%	1	105	-41.846%
2026-04-09	46.1000	46.1000	46.1000	46.1000	+3.479%	1	105	-34.403%
2026-04-08	44.5500	44.5500	44.5500	44.5500	+53.356%	1	105	-32.121%
2026-04-07	29.0500	29.0500	29.0500	29.0500	+38.005%	2	104	+4.096%
2026-03-30	21.1500	21.1500	20.8500	21.0500	-23.175%	5	103	+43.658%
2026-03-26	27.6500	27.6500	27.4000	27.4000	-9.720%	5	100	+10.365%
2026-03-24	29.8500	30.3500	29.4500	30.3500	+23.374%	17	95	-0.362%
2026-03-23	23.9500	24.6000	23.9500	24.6000	+26.154%	7	81	+22.927%
2026-03-20	21.1000	21.1000	19.5000	19.5000	-24.710%	6	74	+55.077%
2026-03-18	26.3500	26.3500	25.8000	25.9000	-0.956%	6	73	+16.757%
2026-03-17	26.1500	26.1500	26.1500	26.1500	-1.692%	1	71	+15.641%
2026-03-16	27.1500	27.1500	26.2000	26.6000	0.000%	26	71	+13.684%
2026-03-13	26.5500	26.9500	26.2000	26.6000	-8.748%	8	47	+13.684%
2026-03-12	29.1500	29.1500	29.1500	29.1500	-11.398%	4	39	+3.739%
2026-03-10	31.8500	32.9000	31.8500	32.9000	+15.845%	2	35	-8.085%
2026-03-09	26.6500	28.4000	26.6500	28.4000	+1.610%	5	34	+6.479%
2026-03-06	27.7000	27.9500	27.6500	27.9500	-34.158%	3	29	+8.193%
2026-02-27	42.5500	42.5500	42.3000	42.4500	-28.703%	12	27	-28.763%
2026-02-18	59.0000	59.5400	59.0000	59.5400	+1.952%	2	24	-49.211%
2026-02-17	58.4000	58.4000	58.4000	58.4000	-7.302%	1	24	-48.219%
2026-02-13	63.0000	63.0000	63.0000	63.0000	-3.300%	1	24	-52.000%
2026-02-12	65.0000	65.1500	65.0000	65.1500	+16.339%	2	24	-53.584%
2026-02-11	53.4000	56.0000	52.9500	56.0000	+30.081%	25	25	-46.000%
2026-02-10	43.0500	43.0500	43.0500	43.0500	+7.357%	1	11	-29.756%
2026-02-09	40.1500	40.3500	40.1000	40.1000	+69.915%	3	11	-24.589%
2026-02-02	23.7000	23.7000	23.6000	23.6000	+88.800%	2	10	+28.136%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-21.875%	2	10	+141.920%
2026-01-22	16.0000	16.0000	16.0000	16.0000	+13.074%	2	8	+89.000%
2026-01-20	14.2500	14.2500	14.1500	14.1500	-11.563%	2	6	+113.710%
2026-01-13	16.0000	16.0000	16.0000	16.0000	+13.475%	1	6	+89.000%
2026-01-12	14.1000	14.1000	14.1000	14.1000	+48.109%	1	6	+114.468%
2026-01-02	9.3500	9.5200	9.3500	9.5200	+23.476%	2	5	+217.647%
2025-12-19	7.7200	7.7200	7.7100	7.7100	+5.184%	10	5	+292.218%
2025-11-24	7.3300	7.3300	7.3300	7.3300	-25.128%	1	1	+312.551%
2025-11-07	9.7900	9.7900	9.7900	9.7900	0.000%	1	1	+208.887%