Dark

CAT20260918C920
CAT Sep 18 2026 920.00 Call (CAT260918C00920000)
option OPRA

EOD

Jul 30, 2026

20.50+9.217%(+1.73)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.9000	23.1000	20.5000	20.5000	+9.217%	18	629	0.000%
2026-07-29	18.5000	18.7700	17.0000	18.7700	-42.687%	4	622	+9.217%
2026-07-28	36.5300	36.5300	30.1000	32.7500	-24.626%	21	618	-37.405%
2026-07-27	52.7000	52.7000	38.2600	43.4500	-27.824%	12	622	-52.819%
2026-07-24	60.9500	60.9500	56.6500	60.2000	-10.283%	14	617	-65.947%
2026-07-23	67.3000	67.3000	67.1000	67.1000	+8.787%	2	616	-69.449%
2026-07-22	61.8000	62.6200	61.6800	61.6800	-1.391%	7	617	-66.764%
2026-07-21	58.6300	62.5500	58.6300	62.5500	+23.568%	13	616	-67.226%
2026-07-20	58.0000	58.0000	50.5200	50.6200	-4.310%	13	605	-59.502%
2026-07-16	59.7400	64.3500	52.9000	52.9000	-24.136%	13	604	-61.248%
2026-07-15	75.9900	75.9900	65.5500	69.7300	-17.430%	12	603	-70.601%
2026-07-14	84.9300	84.9300	84.4000	84.4500	-1.802%	53	601	-75.725%
2026-07-13	91.1400	91.1500	82.6500	86.0000	-10.463%	9	574	-76.163%
2026-07-10	86.5000	96.0500	84.8500	96.0500	+3.446%	8	575	-78.657%
2026-07-09	112.5700	112.5700	92.8500	92.8500	-2.036%	17	573	-77.921%
2026-07-08	100.2800	100.2800	89.5000	94.7800	+2.410%	129	565	-78.371%
2026-07-07	79.0000	92.6000	77.0000	92.5500	-10.614%	45	521	-77.850%
2026-07-02	120.0000	120.0000	103.5400	103.5400	-17.649%	5	504	-80.201%
2026-07-01	159.1000	163.6600	125.2500	125.7300	-32.732%	53	504	-83.695%
2026-06-30	182.4900	186.9100	182.4900	186.9100	+14.986%	2	497	-89.032%
2026-06-29	157.2400	162.5500	157.2400	162.5500	+12.367%	2	498	-87.388%
2026-06-26	148.1500	148.3500	143.5400	144.6600	-16.766%	12	500	-85.829%
2026-06-25	157.0000	173.8000	155.7500	173.8000	+33.692%	6	498	-88.205%
2026-06-24	127.4000	138.8000	127.4000	130.0000	+6.996%	6	502	-84.231%
2026-06-23	121.6000	121.6000	121.5000	121.5000	-17.983%	6	502	-83.128%
2026-06-22	142.0000	148.1400	142.0000	148.1400	+18.854%	2	499	-86.162%
2026-06-18	130.0000	130.3000	124.6400	124.6400	+9.333%	6	506	-83.553%
2026-06-17	114.0000	114.0000	114.0000	114.0000	+15.972%	3	506	-82.018%
2026-06-16	105.9000	105.9000	98.3000	98.3000	+4.153%	2	509	-79.145%
2026-06-15	89.6000	94.3800	89.6000	94.3800	+13.574%	4	510	-78.279%
2026-06-12	83.4000	85.0000	83.1000	83.1000	+13.758%	23	511	-75.331%
2026-06-11	71.0900	73.0500	71.0900	73.0500	+17.823%	9	527	-71.937%
2026-06-10	80.0000	80.0000	61.8500	62.0000	-26.322%	12	531	-66.935%
2026-06-09	91.3300	99.5500	78.3100	84.1500	-1.000%	15	528	-75.639%
2026-06-08	83.6000	85.3000	82.6100	85.0000	+2.410%	5	534	-75.882%
2026-06-05	97.5500	97.5500	83.0000	83.0000	-18.771%	12	534	-75.301%
2026-06-04	88.9500	102.8500	88.9500	102.1800	+6.040%	19	530	-79.937%
2026-06-03	93.7500	98.7300	90.0000	96.3600	+16.532%	17	531	-78.726%
2026-06-02	73.0000	82.6900	71.0000	82.6900	+45.453%	13	534	-75.209%
2026-06-01	56.8500	56.8500	56.8500	56.8500	-8.380%	1	539	-63.940%
2026-05-29	64.9500	64.9500	61.5000	62.0500	-18.032%	6	540	-66.962%
2026-05-28	75.7000	75.7000	75.7000	75.7000	-13.088%	1	539	-72.919%
2026-05-27	85.0500	87.1000	82.0000	87.1000	+1.669%	9	538	-76.464%
2026-05-26	82.7200	85.6700	82.7200	85.6700	+16.242%	62	536	-76.071%
2026-05-22	61.0000	73.7000	61.0000	73.7000	+18.299%	5	512	-72.185%
2026-05-21	62.1500	62.5500	62.0500	62.3000	-1.033%	8	507	-67.095%
2026-05-20	62.9500	62.9500	62.9500	62.9500	+3.964%	1	507	-67.434%
2026-05-19	56.4000	62.1900	56.4000	60.5500	+3.398%	4	513	-66.144%
2026-05-18	63.0000	63.0000	56.6000	58.5600	-19.978%	13	513	-64.993%
2026-05-15	73.0000	76.2700	71.3000	73.1800	-19.272%	16	513	-71.987%
2026-05-14	88.1000	91.0500	87.4800	90.6500	+8.824%	142	517	-77.386%
2026-05-13	91.1100	91.1100	82.2500	83.3000	+3.478%	4	522	-75.390%
2026-05-12	89.5000	89.5000	80.5000	80.5000	-17.087%	26	522	-74.534%
2026-05-11	79.3800	98.5000	79.3800	97.0900	+15.309%	27	522	-78.886%
2026-05-08	91.0000	91.0000	84.2000	84.2000	+6.286%	22	518	-75.653%
2026-05-07	91.0000	92.1100	79.1700	79.2200	-20.938%	21	512	-74.123%
2026-05-06	93.6100	100.2000	90.3000	100.2000	+18.510%	19	517	-79.541%
2026-05-05	83.6800	84.5500	83.2000	84.5500	+20.185%	10	513	-75.754%
2026-05-04	80.2300	80.2300	69.2000	70.3500	-9.634%	18	509	-70.860%
2026-05-01	82.0000	82.0000	76.6400	77.8500	-1.593%	12	513	-73.667%
2026-04-30	69.9500	82.8000	69.9500	79.1100	+71.160%	12	513	-74.087%
2026-04-29	46.2200	46.2200	46.2200	46.2200	-0.237%	1	510	-55.647%
2026-04-28	46.3300	46.3300	46.3300	46.3300	-11.075%	1	509	-55.752%
2026-04-27	52.1500	52.1500	52.1000	52.1000	-4.979%	2	510	-60.653%
2026-04-24	55.6500	55.8600	54.8300	54.8300	-5.056%	68	510	-62.612%
2026-04-23	57.7500	57.7500	57.7500	57.7500	+24.060%	1	470	-64.502%
2026-04-22	46.5500	46.5500	46.5500	46.5500	+25.879%	1	471	-55.961%
2026-04-20	36.4000	36.9800	36.3500	36.9800	-1.518%	7	471	-44.565%
2026-04-17	32.7500	37.5500	32.7500	37.5500	+33.868%	19	471	-45.406%
2026-04-15	29.9500	29.9500	25.3000	28.0500	-14.612%	13	469	-26.916%
2026-04-14	32.4500	32.8500	32.4500	32.8500	-3.666%	4	471	-37.595%
2026-04-13	34.3500	34.9000	33.5000	34.1000	-6.061%	28	475	-39.883%
2026-04-10	37.7500	37.7500	36.3000	36.3000	+25.172%	6	465	-43.526%
2026-04-08	29.0000	29.0000	29.0000	29.0000	+47.959%	350	465	-29.310%
2026-04-07	19.6500	19.6500	19.6000	19.6000	-15.844%	2	115	+4.592%
2026-04-01	23.2900	23.2900	23.2900	23.2900	+41.581%	2	117	-11.979%
2026-03-31	16.4500	16.4500	16.4500	16.4500	-7.062%	1	115	+24.620%
2026-03-27	17.7000	17.7000	17.6500	17.7000	-16.312%	5	115	+15.819%
2026-03-24	20.1000	21.1500	20.0500	21.1500	+34.286%	8	111	-3.073%
2026-03-23	16.6000	16.6000	15.7500	15.7500	-10.664%	11	108	+30.159%
2026-03-18	17.5600	17.7700	17.3100	17.6300	+1.032%	69	108	+16.279%
2026-03-17	16.9000	17.4500	16.9000	17.4500	-1.412%	7	72	+17.479%
2026-03-16	18.0000	18.3500	17.3500	17.7000	-4.582%	17	65	+15.819%
2026-03-13	18.1000	18.6500	17.9500	18.5500	+3.631%	20	51	+10.512%
2026-03-12	17.9000	17.9000	17.9000	17.9000	-16.159%	1	42	+14.525%
2026-03-11	21.3500	21.3500	21.3500	21.3500	+16.667%	1	43	-3.981%
2026-03-09	18.3000	18.3000	18.3000	18.3000	-5.670%	4	43	+12.022%
2026-03-06	19.3000	19.4000	19.3000	19.4000	-13.969%	3	43	+5.670%
2026-03-05	24.5000	24.8500	22.5500	22.5500	-20.035%	7	44	-9.091%
2026-03-04	27.9200	28.2000	27.9200	28.2000	+14.634%	6	44	-27.305%
2026-03-03	25.0000	25.0000	24.5000	24.6000	-22.884%	3	44	-16.667%
2026-03-02	31.9000	31.9000	31.9000	31.9000	+5.980%	2	43	-35.737%
2026-02-27	31.1000	31.1000	30.1000	30.1000	-27.904%	2	43	-31.894%
2026-02-24	41.7500	41.7500	41.7500	41.7500	+8.724%	1	42	-50.898%
2026-02-20	38.4000	38.4000	38.4000	38.4000	-5.998%	1	42	-46.615%
2026-02-17	40.6500	40.8500	40.6500	40.8500	-17.441%	6	41	-49.816%
2026-02-13	50.0500	50.0500	49.4800	49.4800	+25.266%	15	33	-58.569%
2026-02-11	39.8500	39.8500	39.5000	39.5000	+27.625%	2	33	-48.101%
2026-02-10	31.3500	31.3500	30.9500	30.9500	+8.217%	4	33	-33.764%
2026-02-09	28.6000	28.6000	28.6000	28.6000	+11.501%	2	29	-28.322%
2026-02-06	25.6500	25.6500	25.6500	25.6500	+53.134%	5	28	-20.078%
2026-02-05	17.1500	17.1500	16.7500	16.7500	-23.864%	5	23	+22.388%
2026-02-04	22.0000	22.0000	22.0000	22.0000	+12.188%	1	23	-6.818%
2026-02-03	19.6100	19.6100	19.6100	19.6100	+108.617%	5	23	+4.539%
2026-01-27	9.2000	9.4000	9.2000	9.4000	+3.297%	2	18	+118.085%
2026-01-26	9.1000	9.1000	9.1000	9.1000	+3.409%	1	17	+125.275%
2026-01-23	9.2000	9.2000	8.8000	8.8000	-18.669%	7	17	+132.955%
2026-01-22	10.8500	10.8500	10.8200	10.8200	+10.408%	5	13	+89.464%
2026-01-21	9.8000	9.8000	9.8000	9.8000	-14.035%	1	10	+109.184%
2026-01-16	11.4500	11.4500	11.4000	11.4000	+5.069%	2	9	+79.825%
2026-01-13	10.8500	10.8500	10.8500	10.8500	+21.229%	1	9	+88.940%
2026-01-09	8.9000	8.9500	8.9000	8.9500	+3.949%	2	9	+129.050%
2026-01-07	9.5500	9.5500	8.6100	8.6100	-7.914%	2	9	+138.095%
2026-01-06	9.6500	9.6500	9.1000	9.3500	+8.847%	7	9	+119.251%
2026-01-05	8.5900	8.5900	8.5900	8.5900	+63.619%	3	6	+138.650%
2026-01-02	4.3900	5.2500	4.3900	5.2500	0.000%	6	6	+290.476%