Dark

CAT20260918C900
CAT Sep 18 2026 900.00 Call (CAT260918C00900000)
option OPRA

EOD

Jul 30, 2026

27.10+24.770%(+5.38)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.7600	29.5500	24.5000	27.1000	+24.770%	29	366	0.000%
2026-07-29	32.3500	32.3500	20.8800	21.7200	-47.256%	28	358	+24.770%
2026-07-28	40.0000	41.2000	36.6000	41.1800	-10.769%	15	353	-34.191%
2026-07-27	61.0000	61.0000	44.1400	46.1500	-32.132%	22	353	-41.278%
2026-07-24	69.2000	70.3000	67.0000	68.0000	-5.292%	16	354	-60.147%
2026-07-23	73.5000	79.5500	71.7500	71.8000	+0.659%	19	353	-62.256%
2026-07-22	72.2000	74.5200	70.0000	71.3300	+1.827%	10	357	-62.008%
2026-07-21	63.9500	72.0500	63.9200	70.0500	+17.929%	13	351	-61.313%
2026-07-20	71.4000	72.6000	59.4000	59.4000	-16.042%	43	345	-54.377%
2026-07-17	48.4500	71.0500	48.4500	70.7500	+11.102%	24	307	-61.696%
2026-07-16	70.0500	75.1000	61.0000	63.6800	-23.737%	29	303	-57.443%
2026-07-15	92.2500	92.2500	72.0000	83.5000	-12.151%	129	296	-67.545%
2026-07-14	114.5000	114.5000	95.0500	95.0500	-13.276%	13	287	-71.489%
2026-07-10	98.7000	109.6000	98.7000	109.6000	+5.792%	8	287	-75.274%
2026-07-09	130.7500	130.7500	103.4000	103.6000	+1.083%	79	284	-73.842%
2026-07-08	102.4900	102.4900	102.4900	102.4900	+2.285%	1	250	-73.558%
2026-07-07	88.7000	100.2000	84.9000	100.2000	-27.391%	51	249	-72.954%
2026-07-06	138.0000	138.0000	138.0000	138.0000	+17.798%	3	221	-80.362%
2026-07-02	132.1000	132.1000	116.9000	117.1500	-16.471%	57	201	-76.867%
2026-07-01	154.3900	161.4500	138.1000	140.2500	-29.540%	45	201	-80.677%
2026-06-30	194.7100	202.5000	194.7100	199.0500	+26.029%	10	201	-86.385%
2026-06-29	157.9400	157.9400	157.9400	157.9400	-12.045%	1	202	-82.842%
2026-06-25	182.5500	182.5500	179.5700	179.5700	+29.944%	5	201	-84.908%
2026-06-24	131.0500	139.0000	131.0500	138.1900	+2.667%	52	198	-80.389%
2026-06-23	134.0000	134.7000	133.8000	134.6000	-16.537%	10	197	-79.866%
2026-06-22	152.0000	163.0900	152.0000	161.2700	+16.348%	5	194	-83.196%
2026-06-18	134.4400	138.9000	134.4400	138.6100	+18.877%	13	200	-80.449%
2026-06-17	118.5500	125.9000	116.6000	116.6000	+1.400%	17	200	-76.758%
2026-06-16	107.5000	117.8200	107.5000	114.9900	+10.101%	7	217	-76.433%
2026-06-15	109.3800	110.5500	102.2600	104.4400	+12.144%	17	219	-74.052%
2026-06-12	95.0000	95.0000	92.0900	93.1300	+7.977%	9	222	-70.901%
2026-06-11	75.4000	87.9000	75.0000	86.2500	+28.827%	20	222	-68.580%
2026-06-10	70.0000	71.2700	65.0000	66.9500	-25.981%	17	223	-59.522%
2026-06-09	104.3300	104.3300	81.4000	90.4500	-6.839%	15	219	-70.039%
2026-06-08	97.0900	97.0900	97.0900	97.0900	+5.247%	1	209	-72.088%
2026-06-05	96.9700	99.2200	91.6500	92.2500	-12.418%	41	210	-70.623%
2026-06-04	99.8500	106.0000	99.8500	105.3300	+1.474%	13	204	-74.271%
2026-06-03	101.8200	106.6500	101.8200	103.8000	+15.014%	23	199	-73.892%
2026-06-02	88.6000	91.6000	88.0000	90.2500	+39.060%	29	203	-69.972%
2026-06-01	64.4500	64.9000	64.4500	64.9000	-6.551%	2	200	-58.243%
2026-05-29	79.8300	79.8300	69.4500	69.4500	-15.398%	9	199	-60.979%
2026-05-28	80.7500	91.0000	80.7500	82.0900	-14.222%	7	196	-66.987%
2026-05-27	85.9500	95.7000	85.9500	95.7000	+2.233%	13	193	-71.682%
2026-05-26	91.4700	93.7000	91.4700	93.6100	+21.619%	22	190	-71.050%
2026-05-22	67.0000	80.6700	67.0000	76.9700	+12.942%	5	188	-64.791%
2026-05-21	69.6500	69.6500	68.1500	68.1500	-2.712%	3	190	-60.235%
2026-05-19	70.0500	70.0500	70.0500	70.0500	+4.241%	1	190	-61.313%
2026-05-18	68.0700	70.3500	63.3500	67.2000	-16.178%	15	184	-59.673%
2026-05-15	84.4300	84.4300	80.1700	80.1700	-21.402%	2	184	-66.197%
2026-05-14	97.7800	102.0000	94.7000	102.0000	+6.862%	11	185	-73.431%
2026-05-13	96.2000	96.2000	90.8800	95.4500	-1.496%	7	271	-71.608%
2026-05-12	99.0000	99.5000	89.0000	96.9000	-10.477%	111	271	-72.033%
2026-05-11	93.4000	108.2400	89.8000	108.2400	+18.814%	11	271	-74.963%
2026-05-08	99.9000	99.9000	91.1000	91.1000	+1.640%	15	273	-70.252%
2026-05-07	105.0000	105.0000	89.6300	89.6300	-15.531%	16	267	-69.765%
2026-05-06	104.6100	106.1100	100.6800	106.1100	+11.718%	13	265	-74.460%
2026-05-05	95.6500	95.6500	94.0000	94.9800	+16.827%	6	262	-71.468%
2026-05-04	85.0400	85.0400	80.9000	81.3000	-10.659%	20	262	-66.667%
2026-05-01	90.7500	95.0000	84.7500	91.0000	+1.461%	50	241	-70.220%
2026-04-30	86.2000	90.6000	83.2200	89.6900	+76.868%	13	241	-69.785%
2026-04-29	50.7100	50.7100	50.7100	50.7100	+0.755%	2	238	-46.559%
2026-04-28	54.0000	54.0000	50.3300	50.3300	-12.256%	7	238	-46.155%
2026-04-27	57.4100	57.4100	56.7800	57.3600	-8.151%	10	244	-52.755%
2026-04-24	64.1500	64.1500	62.4500	62.4500	-8.565%	3	243	-56.605%
2026-04-23	63.2000	68.3000	63.1100	68.3000	+35.597%	6	241	-60.322%
2026-04-22	54.0000	54.0000	50.3700	50.3700	+3.175%	2	238	-46.198%
2026-04-21	50.0000	50.0000	48.6000	48.8200	+11.844%	17	273	-44.490%
2026-04-20	41.7500	43.6500	41.7500	43.6500	+2.105%	3	273	-37.915%
2026-04-17	39.0000	42.7500	38.9000	42.7500	+27.841%	11	270	-36.608%
2026-04-16	31.2000	33.4400	30.5000	33.4400	+1.951%	119	268	-18.959%
2026-04-15	36.5000	36.5000	31.5000	32.8000	-17.794%	10	163	-17.378%
2026-04-14	44.8500	44.8500	38.3000	39.9000	+1.064%	3	163	-32.080%
2026-04-13	44.9000	44.9000	39.4800	39.4800	-9.512%	21	162	-31.358%
2026-04-10	44.2500	44.2500	43.6300	43.6300	-0.274%	4	161	-37.887%
2026-04-09	35.9400	43.7500	35.9400	43.7500	+28.412%	4	159	-38.057%
2026-04-08	35.3500	35.3500	33.5800	34.0700	+44.979%	6	159	-20.458%
2026-04-07	23.5000	23.5000	23.5000	23.5000	-7.298%	1	156	+15.319%
2026-04-02	21.4000	27.9500	21.4000	25.3500	-8.977%	41	127	+6.903%
2026-04-01	26.4200	28.2000	26.4200	27.8500	+32.682%	10	127	-2.693%
2026-03-26	21.3000	21.3000	20.9900	20.9900	-14.151%	3	118	+29.109%
2026-03-25	24.4000	24.6500	24.4000	24.4500	+1.663%	4	116	+10.838%
2026-03-24	21.4800	24.0500	21.4800	24.0500	+25.916%	17	117	+12.682%
2026-03-23	19.1000	19.1000	19.1000	19.1000	+24.026%	3	105	+41.885%
2026-03-20	15.4000	15.4000	15.4000	15.4000	+4.762%	5	102	+75.974%
2026-03-19	15.8400	15.8400	14.7000	14.7000	-27.764%	2	102	+84.354%
2026-03-17	22.7500	22.7500	20.3000	20.3500	-2.398%	8	102	+33.170%
2026-03-16	20.7500	20.8500	20.7500	20.8500	-2.113%	6	97	+29.976%
2026-03-13	22.8500	22.8500	20.6000	21.3000	-9.746%	12	93	+27.230%
2026-03-12	23.6000	23.6000	23.6000	23.6000	-5.976%	2	82	+14.831%
2026-03-11	26.1500	26.1500	24.7500	25.1000	-8.059%	6	82	+7.968%
2026-03-10	27.3000	27.3000	27.3000	27.3000	+28.169%	1	81	-0.733%
2026-03-09	19.9500	21.3000	19.9500	21.3000	-7.991%	5	80	+27.230%
2026-03-06	21.2300	23.1500	21.2300	23.1500	-5.894%	203	76	+17.063%
2026-03-05	29.5000	29.5000	24.3000	24.6000	-23.364%	4	270	+10.163%
2026-03-04	32.1000	32.1000	32.1000	32.1000	+9.184%	1	268	-15.576%
2026-03-03	29.6000	29.6000	29.4000	29.4000	-16.477%	4	267	-7.823%
2026-03-02	35.2000	35.2000	35.2000	35.2000	+3.377%	1	263	-23.011%
2026-02-27	37.5000	37.5000	34.0500	34.0500	-12.242%	4	262	-20.411%
2026-02-26	36.8000	38.8000	36.8000	38.8000	-18.316%	22	259	-30.155%
2026-02-24	47.5000	47.5000	47.5000	47.5000	+10.465%	1	237	-42.947%
2026-02-23	46.5000	46.5000	43.0000	43.0000	-2.273%	3	236	-36.977%
2026-02-20	43.2000	44.2000	43.2000	44.0000	+0.342%	5	234	-38.409%
2026-02-19	43.8500	43.8500	43.8500	43.8500	-7.587%	1	234	-38.198%
2026-02-18	48.8000	48.8000	47.4500	47.4500	-5.100%	3	233	-42.887%
2026-02-17	50.0000	50.0000	50.0000	50.0000	-7.287%	1	230	-45.800%
2026-02-13	56.9500	56.9500	53.9300	53.9300	-4.549%	4	227	-49.750%
2026-02-12	56.5000	56.5000	56.5000	56.5000	+12.438%	1	227	-52.035%
2026-02-11	44.8000	50.2500	44.3500	50.2500	+42.150%	18	226	-46.070%
2026-02-10	35.3500	35.3500	35.3500	35.3500	+7.284%	3	213	-23.338%
2026-02-09	33.2000	33.6400	32.9500	32.9500	+9.651%	104	212	-17.754%
2026-02-06	26.7000	30.0500	26.7000	30.0500	+25.680%	107	111	-9.817%
2026-02-03	23.9100	23.9100	23.9100	23.9100	+25.842%	5	8	+13.342%
2026-02-02	19.0000	19.0000	19.0000	19.0000	+32.404%	1	4	+42.632%
2026-01-29	14.3500	14.3500	14.3500	14.3500	+34.112%	1	4	+88.850%
2026-01-23	10.7000	10.7000	10.7000	10.7000	+8.081%	2	4	+153.271%
2026-01-09	9.9000	9.9000	9.9000	9.9000	-3.883%	1	3	+173.737%
2026-01-06	10.3000	10.3000	10.3000	10.3000	-6.364%	1	2	+163.107%
2025-12-12	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	+146.364%