Dark

CAT20260918C890
CAT Sep 18 2026 890.00 Call (CAT260918C00890000)
option OPRA

EOD

Jul 30, 2026

29.38+13.000%(+3.38)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.9800	29.6500	27.9800	29.3800	+13.000%	28	182	0.000%
2026-07-29	30.6500	30.6500	23.7700	26.0000	-42.414%	14	170	+13.000%
2026-07-28	41.3000	45.1500	41.1500	45.1500	-12.838%	55	160	-34.928%
2026-07-27	50.0000	52.7000	47.2600	51.8000	-31.797%	16	155	-43.282%
2026-07-23	85.0000	85.0500	75.9500	75.9500	-3.063%	17	168	-61.317%
2026-07-22	75.0000	78.3500	75.0000	78.3500	+8.188%	7	176	-62.502%
2026-07-21	73.9400	73.9400	72.4200	72.4200	+18.819%	7	174	-59.431%
2026-07-20	68.8500	68.8500	60.9500	60.9500	-17.624%	7	174	-51.797%
2026-07-17	51.0000	73.9900	51.0000	73.9900	+7.936%	5	175	-60.292%
2026-07-16	76.3500	76.3500	66.2700	68.5500	-15.838%	24	175	-57.141%
2026-07-15	81.5000	81.5000	81.4500	81.4500	-26.555%	2	164	-63.929%
2026-07-10	104.7000	110.9000	104.7000	110.9000	-10.093%	17	163	-73.508%
2026-07-02	132.9000	132.9000	120.4400	123.3500	-15.194%	3	159	-76.182%
2026-07-01	170.9700	170.9700	145.1000	145.4500	-29.887%	8	159	-79.801%
2026-06-30	187.5000	209.5400	187.5000	207.4500	+25.583%	8	162	-85.838%
2026-06-29	165.1900	165.1900	165.1900	165.1900	+0.291%	1	163	-82.214%
2026-06-26	164.7100	164.7100	164.7100	164.7100	-16.114%	1	163	-82.163%
2026-06-25	186.2000	196.3500	186.1000	196.3500	+36.449%	4	164	-85.037%
2026-06-18	143.9000	143.9000	143.9000	143.9000	+12.501%	2	166	-79.583%
2026-06-17	129.5100	129.5100	127.9100	127.9100	+14.975%	2	166	-77.031%
2026-06-15	110.0000	111.2500	110.0000	111.2500	+13.520%	2	167	-73.591%
2026-06-12	98.0000	98.0000	98.0000	98.0000	+7.574%	5	169	-70.020%
2026-06-11	78.0100	91.1000	78.0100	91.1000	+32.509%	14	175	-67.750%
2026-06-10	86.0500	86.0500	68.7000	68.7500	-31.394%	12	180	-57.265%
2026-06-08	97.9300	100.2100	97.9300	100.2100	-8.999%	2	179	-70.682%
2026-06-05	110.1200	110.1200	110.1200	110.1200	-8.080%	1	180	-73.320%
2026-06-04	113.2500	119.8000	113.2500	119.8000	+7.357%	21	179	-75.476%
2026-06-03	103.3100	111.5900	103.3100	111.5900	+17.216%	37	198	-73.671%
2026-06-02	89.6000	95.2000	89.6000	95.2000	+34.179%	10	211	-69.139%
2026-06-01	70.0000	71.7700	68.1500	70.9500	-3.679%	7	213	-58.591%
2026-05-29	83.1100	83.1100	73.6600	73.6600	-13.341%	8	217	-60.114%
2026-05-28	91.2200	96.6000	85.0000	85.0000	-16.049%	13	215	-65.435%
2026-05-27	91.2000	101.2500	91.2000	101.2500	+2.324%	19	218	-70.983%
2026-05-26	93.5400	98.9500	93.5400	98.9500	+21.337%	60	226	-70.308%
2026-05-22	81.5500	81.5500	81.5500	81.5500	+12.950%	1	284	-63.973%
2026-05-21	74.6500	74.6500	72.2000	72.2000	-7.436%	10	277	-59.307%
2026-05-20	78.0000	78.0000	78.0000	78.0000	+6.050%	2	277	-62.333%
2026-05-19	70.5200	74.0300	70.5200	73.5500	+5.071%	3	268	-60.054%
2026-05-18	74.0000	74.0000	70.0000	70.0000	-19.991%	12	268	-58.029%
2026-05-15	90.2000	90.3700	84.0000	87.4900	-12.264%	15	268	-66.419%
2026-05-12	98.7400	99.7200	95.9600	99.7200	+6.006%	4	257	-70.538%
2026-05-07	92.2700	94.1000	92.2700	94.0700	-18.835%	8	259	-68.768%
2026-05-06	112.0000	115.9000	112.0000	115.9000	+16.016%	51	255	-74.651%
2026-05-05	101.5000	101.5000	98.0000	99.9000	+20.029%	9	301	-70.591%
2026-05-04	91.1200	91.1200	83.2300	83.2300	-11.805%	7	300	-64.700%
2026-05-01	92.9500	95.4600	91.0400	94.3700	+2.022%	9	298	-68.867%
2026-04-30	94.2700	95.1400	92.5000	92.5000	+65.771%	7	298	-68.238%
2026-04-28	55.8000	55.8000	55.8000	55.8000	-18.062%	1	292	-47.348%
2026-04-23	73.0000	73.0000	68.1000	68.1000	+48.690%	57	291	-56.858%
2026-04-17	45.5500	45.8000	45.5500	45.8000	+28.652%	2	246	-35.852%
2026-04-15	36.6300	39.1300	32.7000	35.6000	-16.725%	147	244	-17.472%
2026-04-14	42.7500	42.7500	42.7500	42.7500	-0.812%	1	203	-31.275%
2026-04-13	43.1000	43.1000	43.1000	43.1000	-7.610%	1	204	-31.833%
2026-04-10	45.3600	46.6500	45.3600	46.6500	+1.967%	9	203	-37.020%
2026-04-09	45.7500	45.7500	45.7500	45.7500	+19.608%	1	210	-35.781%
2026-04-08	36.3600	38.2500	36.3600	38.2500	+51.485%	2	209	-23.190%
2026-04-07	24.2500	25.2500	23.7000	25.2500	-12.448%	9	208	+16.356%
2026-04-01	28.8700	28.8700	28.8400	28.8400	+69.150%	2	203	+1.872%
2026-03-31	17.0500	17.0500	17.0500	17.0500	-24.222%	1	203	+72.317%
2026-03-27	22.5000	22.5000	22.5000	22.5000	-4.255%	1	204	+30.578%
2026-03-26	23.5000	23.5000	23.5000	23.5000	-8.203%	1	205	+25.021%
2026-03-25	26.1000	26.1000	25.6000	25.6000	-4.478%	10	204	+14.766%
2026-03-24	23.4000	26.8000	23.4000	26.8000	+33.666%	22	212	+9.627%
2026-03-23	19.9500	20.3500	19.9500	20.0500	+20.420%	10	198	+46.534%
2026-03-20	16.8000	17.1500	16.6500	16.6500	-2.059%	4	192	+76.456%
2026-03-19	17.0000	17.0000	17.0000	17.0000	-23.423%	1	188	+72.824%
2026-03-17	22.3000	22.6000	22.2000	22.2000	-0.893%	7	188	+32.342%
2026-03-16	23.2000	23.2500	22.3000	22.4000	-3.448%	17	181	+31.161%
2026-03-13	22.6500	23.2000	22.6000	23.2000	-7.937%	12	169	+26.638%
2026-03-12	23.0500	25.2000	23.0500	25.2000	-7.011%	5	162	+16.587%
2026-03-11	27.8000	27.9500	26.5500	27.1000	-7.033%	9	161	+8.413%
2026-03-10	25.9300	30.2000	25.9300	29.1500	+27.015%	99	161	+0.789%
2026-03-09	22.9500	22.9500	22.9500	22.9500	-4.772%	1	109	+28.017%
2026-03-06	22.8500	24.2500	22.8500	24.1000	-9.228%	206	108	+21.909%
2026-03-05	26.5500	26.5500	26.5500	26.5500	-15.446%	1	308	+10.659%
2026-03-03	31.6500	31.6500	31.4000	31.4000	-20.000%	4	307	-6.433%
2026-03-02	39.2500	39.2500	39.2500	39.2500	+7.534%	6	303	-25.146%
2026-02-27	36.5000	36.5000	36.5000	36.5000	-13.487%	1	303	-19.507%
2026-02-26	42.1900	42.1900	42.1900	42.1900	-12.921%	1	302	-30.363%
2026-02-20	48.4500	48.4500	48.4500	48.4500	+2.431%	1	302	-39.360%
2026-02-19	47.3500	47.3500	47.3000	47.3000	-9.990%	2	302	-37.886%
2026-02-17	52.4500	52.5500	52.1500	52.5500	+3.854%	12	302	-44.091%
2026-02-13	50.6000	50.6000	50.6000	50.6000	-4.798%	1	302	-41.937%
2026-02-11	51.5000	53.9000	47.3000	53.1500	+41.356%	27	302	-44.722%
2026-02-10	38.5500	38.5500	37.6000	37.6000	+7.582%	3	281	-21.862%
2026-02-09	32.9700	35.9000	32.9300	34.9500	+4.986%	147	280	-15.937%
2026-02-06	28.6700	33.2900	28.6700	33.2900	+31.321%	113	135	-11.745%
2026-02-03	25.3500	25.3500	25.3500	25.3500	+58.438%	1	26	+15.897%
2026-01-29	16.0000	16.0000	16.0000	16.0000	+42.857%	1	27	+83.625%
2026-01-23	11.2000	11.2000	11.2000	11.2000	-20.000%	2	26	+162.321%
2026-01-16	14.0000	14.0000	14.0000	14.0000	+21.422%	1	24	+109.857%
2026-01-12	12.0900	12.0900	11.5300	11.5300	+26.011%	10	24	+154.814%
2026-01-08	9.1500	9.1500	9.1500	9.1500	+34.559%	1	14	+221.093%
2025-12-22	6.8000	6.8000	6.8000	6.8000	-2.857%	1	12	+332.059%
2025-11-17	7.0000	7.0000	7.0000	7.0000	-12.500%	1	12	+319.714%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-11.111%	1	11	+267.250%
2025-11-10	9.0000	9.0000	9.0000	9.0000	-5.263%	1	11	+226.444%
2025-10-31	9.5000	9.5000	9.5000	9.5000	0.000%	10	10	+209.263%