Dark

CAT20260918C940
CAT Sep 18 2026 940.00 Call (CAT260918C00940000)
option OPRA

EOD

Jul 30, 2026

16.98+8.015%(+1.26)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.6500	21.4000	16.9800	16.9800	+8.015%	37	307	0.000%
2026-07-29	20.4500	20.4500	13.5200	15.7200	-40.000%	21	306	+8.015%
2026-07-28	30.8200	30.8200	25.3500	26.2000	-23.280%	28	310	-35.191%
2026-07-27	33.9500	34.7000	32.1000	34.1500	-34.073%	11	303	-50.278%
2026-07-24	51.0000	52.8000	48.7000	51.8000	-4.428%	58	300	-67.220%
2026-07-23	57.9000	59.0100	54.2000	54.2000	-3.764%	14	314	-68.672%
2026-07-22	56.3200	56.3200	56.3200	56.3200	+8.412%	1	307	-69.851%
2026-07-21	52.0500	53.7800	49.6800	51.9500	+17.667%	23	308	-67.315%
2026-07-20	54.4000	54.4000	44.0300	44.1500	+16.032%	4	303	-61.540%
2026-07-17	35.1000	38.0500	35.1000	38.0500	-17.641%	3	304	-55.375%
2026-07-16	54.0500	54.0500	46.0000	46.2000	-28.923%	8	306	-63.247%
2026-07-15	77.6000	78.2100	53.9000	65.0000	-18.760%	56	306	-73.877%
2026-07-14	86.3000	86.3000	79.8000	80.0100	+7.976%	8	328	-78.778%
2026-07-13	80.0000	81.0500	73.4500	74.1000	-17.345%	30	325	-77.085%
2026-07-10	76.8000	89.9000	76.4600	89.6500	+10.679%	15	315	-81.060%
2026-07-09	96.0000	96.0000	78.0000	81.0000	-7.121%	28	308	-79.037%
2026-07-08	88.0000	88.1000	80.0900	87.2100	+7.600%	44	302	-80.530%
2026-07-07	87.5500	87.5500	67.2800	81.0500	-17.749%	21	285	-79.050%
2026-07-06	99.0200	99.0200	98.5400	98.5400	-3.345%	12	282	-82.768%
2026-07-02	118.9300	118.9300	101.9500	101.9500	-12.602%	19	290	-83.345%
2026-07-01	142.6000	143.1000	116.6500	116.6500	-30.915%	27	290	-85.444%
2026-06-30	164.8600	170.1500	164.8600	168.8500	+27.868%	5	290	-89.944%
2026-06-29	128.2500	132.0500	128.2500	132.0500	+3.935%	6	293	-87.141%
2026-06-26	129.8500	134.8400	127.0500	127.0500	-20.094%	236	293	-86.635%
2026-06-25	145.0000	161.5000	145.0000	159.0000	+37.603%	18	371	-89.321%
2026-06-24	122.5000	122.5000	109.9500	115.5500	+5.237%	62	380	-85.305%
2026-06-23	109.9500	109.9500	109.7000	109.8000	-17.784%	12	387	-84.536%
2026-06-22	135.7500	136.1900	126.5700	133.5500	+15.398%	18	389	-87.286%
2026-06-18	115.5000	115.8600	114.0000	115.7300	+20.264%	12	402	-85.328%
2026-06-17	97.1600	101.5000	96.2300	96.2300	+5.747%	21	402	-82.355%
2026-06-16	94.0000	96.8000	91.0000	91.0000	+10.976%	13	394	-81.341%
2026-06-15	86.0000	86.3000	81.0000	82.0000	+7.895%	17	396	-79.293%
2026-06-12	75.4700	76.0000	72.4800	76.0000	+8.805%	39	391	-77.658%
2026-06-11	68.3000	69.8500	68.3000	69.8500	+39.700%	4	380	-75.691%
2026-06-10	69.6400	69.6400	50.0000	50.0000	-24.414%	16	377	-66.040%
2026-06-09	88.7000	88.7000	66.1500	66.1500	-13.166%	8	377	-74.331%
2026-06-08	74.1500	76.1800	71.5500	76.1800	-0.105%	11	380	-77.711%
2026-06-05	82.0000	83.0000	76.2600	76.2600	-17.423%	21	389	-77.734%
2026-06-04	88.9800	94.0000	88.9800	92.3500	+9.940%	13	387	-81.613%
2026-06-03	88.9500	88.9500	83.5000	84.0000	+13.590%	12	382	-79.786%
2026-06-02	69.8400	73.9500	69.8400	73.9500	+41.939%	5	371	-77.039%
2026-06-01	52.1000	52.1000	52.1000	52.1000	-16.198%	2	373	-67.409%
2026-05-29	62.1700	62.1700	62.1700	62.1700	-6.861%	1	371	-72.688%
2026-05-28	68.0200	71.0000	66.7500	66.7500	-13.063%	11	372	-74.562%
2026-05-27	76.1500	76.9500	76.1500	76.7800	+2.101%	5	375	-77.885%
2026-05-26	69.6500	76.2000	69.6500	75.2000	+19.270%	17	375	-77.420%
2026-05-22	63.0500	63.0500	63.0500	63.0500	+19.187%	1	368	-73.069%
2026-05-21	54.4000	54.4000	52.7000	52.9000	-8.714%	10	367	-67.902%
2026-05-20	58.1500	58.1500	57.3500	57.9500	+7.414%	12	367	-70.699%
2026-05-19	53.9500	53.9500	53.9500	53.9500	-0.645%	1	371	-68.526%
2026-05-18	54.5900	54.5900	51.1900	54.3000	-15.749%	12	371	-68.729%
2026-05-15	65.7400	66.9300	64.4500	64.4500	-19.083%	4	371	-73.654%
2026-05-14	79.6500	79.6500	79.6500	79.6500	-6.294%	1	371	-78.682%
2026-05-13	85.0000	85.0000	85.0000	85.0000	+4.938%	1	372	-80.024%
2026-05-12	72.0500	81.0000	70.5000	81.0000	-8.194%	11	372	-79.037%
2026-05-11	77.4500	88.2300	77.4500	88.2300	+19.959%	4	372	-80.755%
2026-05-08	80.4000	80.4000	73.5500	73.5500	+6.010%	4	368	-76.914%
2026-05-07	80.2500	80.2500	69.3800	69.3800	-21.347%	3	365	-75.526%
2026-05-06	88.3800	89.1500	86.1500	88.2100	+17.301%	30	365	-80.750%
2026-05-05	75.7000	77.9400	74.0700	75.2000	+20.900%	22	357	-77.420%
2026-05-04	63.3500	64.7500	62.2000	62.2000	-11.623%	29	342	-72.701%
2026-05-01	68.8000	70.3800	67.9500	70.3800	+0.672%	6	325	-75.874%
2026-04-30	54.7300	73.4900	54.7300	69.9100	+80.413%	351	325	-75.712%
2026-04-29	42.0700	42.0700	38.7500	38.7500	-4.557%	5	279	-56.181%
2026-04-28	40.6000	40.6000	40.6000	40.6000	-7.999%	17	274	-58.177%
2026-04-27	44.3800	44.3800	42.3000	44.1300	-10.758%	5	257	-61.523%
2026-04-23	49.4500	49.4500	49.4500	49.4500	+24.559%	2	255	-65.662%
2026-04-22	40.6700	40.6700	39.7000	39.7000	-0.126%	2	251	-57.229%
2026-04-21	36.4000	40.5900	36.4000	39.7500	+24.141%	9	246	-57.283%
2026-04-20	30.2500	32.0500	30.2500	32.0200	+2.137%	21	246	-46.971%
2026-04-17	26.3700	31.4500	26.3700	31.3500	+33.974%	6	245	-45.837%
2026-04-16	21.3500	24.2000	21.3500	23.4000	+0.645%	20	244	-27.436%
2026-04-15	24.5500	24.5500	23.2500	23.2500	-21.585%	3	237	-26.968%
2026-04-14	30.0500	30.0500	29.6500	29.6500	+2.773%	76	236	-42.732%
2026-04-13	30.9600	30.9600	28.8500	28.8500	-7.235%	67	237	-41.144%
2026-04-10	31.0000	31.1000	31.0000	31.1000	-3.864%	3	251	-45.402%
2026-04-09	25.8200	32.3500	25.8200	32.3500	+92.560%	5	249	-47.512%
2026-04-07	14.9000	16.8000	14.9000	16.8000	-5.618%	2	246	+1.071%
2026-03-25	17.6500	17.8000	17.6500	17.8000	+0.282%	2	246	-4.607%
2026-03-24	17.7500	17.7500	17.7500	17.7500	+30.515%	1	246	-4.338%
2026-03-23	14.0000	14.0000	13.1500	13.6000	-7.797%	16	245	+24.853%
2026-03-18	14.8000	14.8000	14.6000	14.7500	-1.338%	7	239	+15.119%
2026-03-17	15.1000	15.1000	14.9500	14.9500	0.000%	7	238	+13.579%
2026-03-16	15.5500	15.5500	14.9500	14.9500	-4.167%	10	237	+13.579%
2026-03-13	15.5000	15.6000	15.4500	15.6000	-10.345%	10	232	+8.846%
2026-03-12	17.4000	17.4000	17.4000	17.4000	+2.655%	1	225	-2.414%
2026-03-06	16.5500	16.9500	16.5500	16.9500	-13.740%	7	226	+0.177%
2026-03-05	21.6000	21.6000	19.6500	19.6500	-24.713%	103	225	-13.588%
2026-03-04	26.6500	26.6500	25.9500	26.1000	+11.396%	6	282	-34.943%
2026-03-03	22.7000	23.4300	21.5200	23.4300	-24.419%	269	281	-27.529%
2026-03-02	28.6000	31.0000	28.3500	31.0000	+17.424%	4	28	-45.226%
2026-02-27	27.7500	27.7500	26.4000	26.4000	-22.353%	2	26	-35.682%
2026-02-23	34.7500	34.8000	34.0000	34.0000	-0.730%	15	24	-50.059%
2026-02-20	34.2500	34.2500	34.2500	34.2500	-11.727%	1	19	-50.423%
2026-02-17	38.8000	38.8000	38.8000	38.8000	+43.121%	3	19	-56.237%
2026-02-10	27.3000	27.3000	27.1100	27.1100	+2.689%	7	18	-37.366%
2026-02-09	25.2500	26.4000	25.2500	26.4000	+20.548%	7	12	-35.682%
2026-02-06	21.9000	21.9000	21.9000	21.9000	+43.607%	2	5	-22.466%
2026-02-05	15.2500	15.2500	15.2500	15.2500	+83.735%	2	3	+11.344%
2026-01-23	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	+104.578%