Dark

CAT20260918C960
CAT Sep 18 2026 960.00 Call (CAT260918C00960000)
option OPRA

EOD

Jul 30, 2026

13.76+16.118%(+1.91)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.7500	17.2500	13.7600	13.7600	+16.118%	7	338	0.000%
2026-07-29	18.0000	18.0000	11.3000	11.8500	-46.622%	28	336	+16.118%
2026-07-28	26.7500	26.7500	21.1600	22.2000	-28.155%	57	331	-38.018%
2026-07-27	33.2500	33.2500	27.6500	30.9000	-24.097%	19	312	-55.469%
2026-07-24	45.4000	45.4000	40.7100	40.7100	-13.659%	14	310	-66.200%
2026-07-23	49.9200	51.9600	47.1500	47.1500	+2.145%	7	309	-70.817%
2026-07-22	46.3100	46.3100	46.1600	46.1600	+2.692%	2	306	-70.191%
2026-07-21	45.0500	45.0500	42.0000	44.9500	+20.639%	28	306	-69.388%
2026-07-20	44.0100	44.0100	35.2000	37.2600	-17.200%	11	296	-63.070%
2026-07-17	29.0800	45.3600	29.0800	45.0000	+14.855%	30	299	-69.422%
2026-07-16	46.0800	46.0800	39.1800	39.1800	-28.764%	3	302	-64.880%
2026-07-15	70.1000	70.1000	47.6100	55.0000	-16.171%	47	302	-74.982%
2026-07-14	79.5800	79.5800	64.4300	65.6100	+0.475%	32	297	-79.028%
2026-07-13	69.2000	72.2500	65.1500	65.3000	-14.304%	43	294	-78.928%
2026-07-10	68.0300	76.2000	67.3400	76.2000	-2.320%	39	289	-81.942%
2026-07-09	82.2500	82.2500	78.0100	78.0100	+1.312%	4	283	-82.361%
2026-07-08	70.0000	78.3000	70.0000	77.0000	+18.462%	21	281	-82.130%
2026-07-07	66.8700	66.8700	60.6000	65.0000	-25.227%	13	275	-78.831%
2026-07-06	97.0000	103.1400	86.9300	86.9300	+1.589%	21	266	-84.171%
2026-07-02	99.3700	103.6000	85.5700	85.5700	-16.874%	31	263	-83.920%
2026-07-01	114.4700	114.4700	102.9400	102.9400	-35.217%	12	263	-86.633%
2026-06-30	151.0000	160.1000	151.0000	158.9000	+21.437%	35	262	-91.340%
2026-06-29	119.5500	133.2300	119.5500	130.8500	+9.042%	18	259	-89.484%
2026-06-26	133.9000	133.9000	120.0000	120.0000	-18.534%	5	250	-88.533%
2026-06-25	135.0000	147.5000	134.9300	147.3000	+48.563%	23	248	-90.659%
2026-06-24	107.3500	111.3500	99.1500	99.1500	-1.441%	17	259	-86.122%
2026-06-23	96.1300	106.6200	96.1300	100.6000	-17.324%	33	258	-86.322%
2026-06-22	118.7100	121.6800	118.5000	121.6800	+19.740%	7	254	-88.692%
2026-06-18	104.3800	104.6000	99.7000	101.6200	+18.328%	45	257	-86.459%
2026-06-17	88.3500	92.3000	85.8800	85.8800	+2.117%	6	257	-83.978%
2026-06-16	85.6000	86.4000	84.1000	84.1000	+13.833%	23	257	-83.639%
2026-06-15	78.7000	80.5200	73.8800	73.8800	+11.181%	4	252	-81.375%
2026-06-12	66.0000	66.4500	66.0000	66.4500	+18.767%	2	251	-79.293%
2026-06-11	55.7000	56.0000	55.7000	55.9500	-0.516%	15	252	-75.407%
2026-06-10	56.2400	56.2400	56.2400	56.2400	-8.165%	1	239	-75.533%
2026-06-09	79.5000	79.5000	61.2400	61.2400	-4.685%	3	238	-77.531%
2026-06-08	65.6500	65.7500	64.2500	64.2500	-2.799%	12	239	-78.584%
2026-06-05	66.1500	66.1500	66.1000	66.1000	-20.505%	2	242	-79.183%
2026-06-04	81.1700	83.1500	81.1700	83.1500	+9.943%	2	243	-83.452%
2026-06-03	80.0000	80.0000	75.5900	75.6300	+14.004%	8	242	-81.806%
2026-06-02	55.2000	66.3400	55.2000	66.3400	+49.246%	15	244	-79.258%
2026-06-01	47.2400	47.2400	44.4500	44.4500	-7.780%	2	253	-69.044%
2026-05-29	53.2000	53.2000	48.2000	48.2000	-21.434%	9	252	-71.452%
2026-05-28	60.9200	61.3500	60.9200	61.3500	-11.688%	2	252	-77.571%
2026-05-27	69.4700	69.4700	69.4700	69.4700	+5.019%	1	252	-80.193%
2026-05-26	65.1100	66.1500	65.1100	66.1500	+37.956%	6	252	-79.199%
2026-05-21	47.5000	48.6000	47.5000	47.9500	-8.927%	23	246	-71.303%
2026-05-20	47.2800	52.6500	47.2800	52.6500	+10.377%	4	235	-73.865%
2026-05-19	47.8000	47.8000	47.4700	47.7000	+6.640%	4	237	-71.153%
2026-05-18	46.6000	46.6000	44.6400	44.7300	-24.058%	13	237	-69.238%
2026-05-15	58.9000	58.9000	58.9000	58.9000	-15.797%	1	237	-76.638%
2026-05-14	67.4000	73.1900	67.4000	69.9500	+5.985%	4	238	-80.329%
2026-05-13	65.2000	66.0000	65.2000	66.0000	+2.884%	2	234	-79.152%
2026-05-12	65.7700	65.7700	63.1500	64.1500	-19.642%	3	234	-78.550%
2026-05-11	64.6000	80.0500	64.6000	79.8300	+25.224%	15	234	-82.763%
2026-05-08	70.1400	70.1400	63.7500	63.7500	+2.541%	13	224	-78.416%
2026-05-07	70.2000	70.2000	62.1700	62.1700	-24.229%	3	227	-77.867%
2026-05-06	72.0000	82.0500	71.5900	82.0500	+22.829%	4	208	-83.230%
2026-05-05	69.0000	69.0000	66.5000	66.8000	+21.234%	10	206	-79.401%
2026-05-04	56.3100	56.3100	55.1000	55.1000	-11.057%	12	204	-75.027%
2026-05-01	68.0000	68.0000	59.7500	61.9500	-1.667%	31	195	-77.789%
2026-04-30	60.4300	65.2700	59.0900	63.0000	+84.480%	22	195	-78.159%
2026-04-29	34.3500	34.3500	33.7000	34.1500	-6.796%	33	191	-59.707%
2026-04-28	35.4300	36.6400	35.4300	36.6400	-10.525%	6	168	-62.445%
2026-04-27	40.5500	40.9500	37.6000	40.9500	-1.515%	9	169	-66.398%
2026-04-24	41.4500	43.6000	40.4500	41.5800	-5.714%	23	168	-66.907%
2026-04-23	44.2200	44.2200	44.0500	44.1000	+35.442%	12	163	-68.798%
2026-04-21	35.3100	35.3100	32.3800	32.5600	+9.445%	53	136	-57.740%
2026-04-20	27.1000	29.7500	27.0000	29.7500	+13.333%	4	136	-53.748%
2026-04-17	26.2500	26.2500	26.2500	26.2500	+40.826%	2	132	-47.581%
2026-04-15	18.4500	18.6500	18.4500	18.6400	-29.793%	8	132	-26.180%
2026-04-10	26.7000	26.7000	26.5500	26.5500	-1.667%	5	128	-48.173%
2026-04-09	25.3000	27.7500	25.3000	27.0000	+105.323%	78	123	-49.037%
2026-03-26	13.0000	13.1500	13.0000	13.1500	-8.681%	4	53	+4.639%
2026-03-24	14.4000	14.4000	14.4000	14.4000	+13.386%	1	49	-4.444%
2026-03-17	12.7000	12.7000	12.7000	12.7000	0.000%	1	49	+8.346%
2026-03-16	13.0000	13.0000	12.7000	12.7000	-4.869%	4	48	+8.346%
2026-03-13	13.3000	13.3500	13.3000	13.3500	-18.845%	3	44	+3.071%
2026-03-11	16.1500	16.4500	16.1500	16.4500	-2.663%	2	41	-16.353%
2026-03-10	16.9000	16.9000	16.9000	16.9000	-28.085%	1	41	-18.580%
2026-03-04	23.0500	23.5000	23.0500	23.5000	-12.313%	2	40	-41.447%
2026-03-02	26.0000	26.8000	26.0000	26.8000	+15.021%	2	40	-48.657%
2026-02-27	23.3000	23.3000	23.3000	23.3000	-10.385%	1	40	-40.944%
2026-02-26	26.5000	26.5000	26.0000	26.0000	-13.765%	2	39	-47.077%
2026-02-23	30.2000	30.2000	30.1500	30.1500	-14.710%	10	37	-54.362%
2026-02-18	35.4500	35.4500	35.3500	35.3500	+0.284%	2	40	-61.075%
2026-02-17	35.2500	35.2500	35.2500	35.2500	-9.453%	6	41	-60.965%
2026-02-13	40.1500	40.2500	38.9300	38.9300	+11.707%	11	37	-64.655%
2026-02-11	30.9200	34.9000	30.9200	34.8500	+44.606%	12	37	-60.516%
2026-02-10	23.8200	24.1900	23.7500	24.1000	+9.050%	34	36	-42.905%
2026-02-09	21.4300	22.1000	21.4300	22.1000	+71.318%	4	5	-37.738%
2026-02-04	12.9000	12.9000	12.9000	12.9000	0.000%	1	1	+6.667%