Dark

CAT20260918C880
CAT Sep 18 2026 880.00 Call (CAT260918C00880000)
option OPRA

EOD

Jul 30, 2026

32.17+28.680%(+7.17)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	34.7500	38.0000	31.9200	32.1700	+28.680%	15	151	0.000%
2026-07-29	35.4000	35.5100	25.0000	25.0000	-48.770%	13	152	+28.680%
2026-07-28	43.6500	49.0100	42.8500	48.8000	-12.545%	15	152	-34.078%
2026-07-27	52.7400	55.8000	51.4400	55.8000	-32.059%	5	160	-42.348%
2026-07-23	90.2800	90.2800	82.1300	82.1300	+2.025%	4	160	-60.830%
2026-07-22	81.0000	82.4300	80.4500	80.5000	-0.371%	21	158	-60.037%
2026-07-21	77.0000	80.8000	77.0000	80.8000	+21.595%	3	160	-60.186%
2026-07-20	81.6500	84.4000	66.0000	66.4500	-9.469%	15	161	-51.588%
2026-07-17	53.5700	73.4000	53.5700	73.4000	+0.068%	3	161	-56.172%
2026-07-16	81.0700	81.0700	69.7500	73.3500	-22.299%	9	161	-56.142%
2026-07-15	89.5500	94.4000	84.9000	94.4000	-10.665%	37	155	-65.922%
2026-07-14	116.9000	117.3500	105.6700	105.6700	-11.942%	27	146	-69.556%
2026-07-10	108.0800	120.0000	108.0800	120.0000	+6.809%	2	135	-73.192%
2026-07-07	104.0000	112.3500	98.5500	112.3500	-36.183%	3	133	-71.366%
2026-06-29	169.5600	176.0500	169.5600	176.0500	-13.705%	3	132	-81.727%
2026-06-25	204.0100	204.0100	204.0100	204.0100	+38.302%	1	132	-84.231%
2026-06-23	147.5100	147.5100	147.5100	147.5100	-2.794%	1	132	-78.191%
2026-06-18	151.2800	151.7500	151.2800	151.7500	+48.078%	2	131	-78.801%
2026-06-12	102.4800	102.4800	102.4800	102.4800	+14.657%	1	131	-68.609%
2026-06-11	83.2700	89.8500	83.2700	89.3800	+25.976%	12	132	-64.008%
2026-06-10	89.4300	89.4300	70.9500	70.9500	-31.812%	4	130	-54.658%
2026-06-09	95.7500	104.0500	91.7200	104.0500	+3.635%	6	130	-69.082%
2026-06-08	103.7500	103.7500	100.2000	100.4000	-5.238%	3	131	-67.958%
2026-06-05	111.3200	111.3200	105.9500	105.9500	-14.037%	6	131	-69.637%
2026-06-04	123.0000	123.6400	123.0000	123.2500	+4.458%	13	131	-73.899%
2026-06-03	107.8000	117.9900	107.8000	117.9900	+13.452%	4	131	-72.735%
2026-06-02	93.0000	104.0000	93.0000	104.0000	+32.569%	31	134	-69.067%
2026-05-29	83.9300	83.9300	78.4500	78.4500	-16.543%	7	147	-58.993%
2026-05-28	92.0000	94.0000	88.6900	94.0000	-12.067%	3	144	-65.777%
2026-05-27	94.7900	106.9000	94.7900	106.9000	+11.204%	2	142	-69.906%
2026-05-26	96.1300	96.1300	96.1300	96.1300	+6.221%	1	142	-66.535%
2026-05-22	85.6000	90.5000	85.6000	90.5000	+6.283%	9	136	-64.453%
2026-05-20	80.4700	85.1500	80.4700	85.1500	+13.458%	8	136	-62.220%
2026-05-19	75.0500	75.0500	75.0500	75.0500	-0.937%	1	137	-57.135%
2026-05-18	72.5800	76.0200	72.5800	75.7600	-17.607%	4	137	-57.537%
2026-05-15	94.0000	94.0000	89.1400	91.9500	-14.924%	23	137	-65.014%
2026-05-14	108.0800	108.0800	108.0800	108.0800	+5.629%	1	127	-70.235%
2026-05-13	100.0500	102.3200	100.0500	102.3200	-2.728%	21	126	-68.559%
2026-05-12	104.7600	105.1900	104.7600	105.1900	+5.772%	2	126	-69.417%
2026-05-08	105.1700	105.1700	99.4500	99.4500	+1.916%	2	126	-67.652%
2026-05-07	110.0000	110.0000	97.5800	97.5800	-13.123%	5	127	-67.032%
2026-05-06	112.3200	112.3200	112.3200	112.3200	+6.102%	1	128	-71.359%
2026-05-05	105.8600	105.8600	105.8600	105.8600	+16.394%	1	128	-69.611%
2026-05-04	90.9500	90.9500	90.9500	90.9500	-8.131%	3	128	-64.629%
2026-05-01	94.9500	99.0000	94.9000	99.0000	0.000%	10	126	-67.505%
2026-04-30	86.9500	99.0000	86.6000	99.0000	+69.840%	5	126	-67.505%
2026-04-29	59.9000	59.9000	58.2900	58.2900	-2.444%	7	126	-44.810%
2026-04-28	59.7500	59.7500	59.7500	59.7500	-11.730%	1	121	-46.159%
2026-04-27	67.3200	67.6900	67.3200	67.6900	-2.182%	2	120	-52.475%
2026-04-24	68.6000	73.5200	68.1500	69.2000	-6.055%	17	121	-53.512%
2026-04-23	71.3500	73.8500	71.2000	73.6600	+25.486%	5	118	-56.326%
2026-04-21	59.3700	59.3700	58.7000	58.7000	+17.518%	2	120	-45.196%
2026-04-20	48.0000	49.9500	48.0000	49.9500	+1.939%	3	120	-35.596%
2026-04-17	46.0600	49.0000	46.0600	49.0000	+29.288%	3	122	-34.347%
2026-04-15	40.0000	40.0000	37.6000	37.9000	-18.054%	17	123	-15.119%
2026-04-13	45.7000	46.3500	45.7000	46.2500	-6.754%	8	117	-30.443%
2026-04-10	49.6000	49.6000	49.6000	49.6000	+1.307%	5	119	-35.141%
2026-04-09	49.0000	49.3400	48.9600	48.9600	+88.308%	3	119	-34.293%
2026-04-07	26.0000	26.0000	26.0000	26.0000	-20.123%	3	117	+23.731%
2026-04-01	32.5500	32.5500	32.5500	32.5500	+31.781%	5	114	-1.167%
2026-03-27	24.7000	24.7000	24.7000	24.7000	-0.403%	3	109	+30.243%
2026-03-26	24.8000	24.8000	24.8000	24.8000	-10.952%	2	108	+29.718%
2026-03-25	28.9500	29.0000	27.8000	27.8500	+1.089%	53	108	+15.512%
2026-03-24	26.9500	27.9500	26.9500	27.5500	+22.991%	11	105	+16.770%
2026-03-23	22.0000	22.4000	22.0000	22.4000	+24.444%	4	98	+43.616%
2026-03-20	19.4500	19.4500	18.0000	18.0000	-3.226%	19	94	+78.722%
2026-03-19	19.1000	19.1500	18.6000	18.6000	-23.299%	8	87	+72.957%
2026-03-18	24.2500	24.2500	24.2500	24.2500	+0.622%	1	80	+32.660%
2026-03-17	23.5000	24.1000	23.4500	24.1000	-0.823%	8	79	+33.485%
2026-03-16	24.6500	24.6500	24.0500	24.3000	-2.800%	16	74	+32.387%
2026-03-13	23.7500	25.0000	23.7500	25.0000	-12.587%	8	61	+28.680%
2026-03-11	29.1500	30.2500	28.6000	28.6000	-8.772%	17	56	+12.483%
2026-03-10	31.6500	31.6500	31.3000	31.3500	+24.405%	3	40	+2.616%
2026-03-09	23.1000	25.2000	23.1000	25.2000	+4.132%	5	38	+27.659%
2026-03-06	25.6000	26.1500	24.2000	24.2000	-21.683%	6	37	+32.934%
2026-03-05	30.9000	30.9000	30.9000	30.9000	-8.172%	1	34	+4.110%
2026-03-03	33.9000	33.9000	33.5500	33.6500	-21.890%	8	33	-4.398%
2026-03-02	43.0800	43.0800	43.0800	43.0800	+6.108%	1	29	-25.325%
2026-02-27	39.2000	40.9500	39.2000	40.6000	-20.157%	3	28	-20.764%
2026-02-25	50.7500	50.8500	50.7500	50.8500	-4.057%	2	28	-36.735%
2026-02-24	53.1000	53.1000	53.0000	53.0000	+3.475%	2	28	-39.302%
2026-02-20	51.2200	51.2200	51.2200	51.2200	+2.645%	1	28	-37.193%
2026-02-19	51.1000	51.1000	49.9000	49.9000	-11.509%	7	29	-35.531%
2026-02-18	56.3900	56.3900	56.3900	56.3900	-4.424%	1	26	-42.951%
2026-02-13	60.0000	60.0000	59.0000	59.0000	+7.273%	2	24	-45.475%
2026-02-12	55.0000	55.0000	55.0000	55.0000	-2.741%	2	24	-41.509%
2026-02-11	54.8500	56.5500	53.0000	56.5500	+41.199%	15	24	-43.112%
2026-02-10	40.0500	40.0500	40.0500	40.0500	+18.984%	2	10	-19.675%
2026-02-06	33.4000	33.6600	33.2000	33.6600	+111.299%	10	9	-4.427%
2026-01-30	15.8800	15.9300	15.8800	15.9300	+28.988%	2	5	+101.946%
2026-01-23	12.3500	12.3500	12.3500	12.3500	+70.110%	2	3	+160.486%
2025-12-19	7.2700	7.2700	7.2600	7.2600	0.000%	2	1	+343.113%