Dark

CAT20261120C1000
CAT Nov 20 2026 1000.00 Call (CAT261120C01000000)
option OPRA

EOD

Sep 22, 2026

7.30-12.575%(-1.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.3000	7.3000	6.9000	7.3000	-12.575%	18	385	0.000%
2026-09-21	9.6500	9.8500	8.3500	8.3500	+15.972%	82	380	-12.575%
2026-09-18	8.5000	8.5000	7.0500	7.2000	-1.370%	32	328	+1.389%
2026-09-17	9.9000	9.9000	7.3000	7.3000	+22.483%	76	302	0.000%
2026-09-16	7.0000	7.9000	5.9500	5.9600	-6.875%	11	238	+22.483%
2026-09-15	6.2000	6.4000	6.2000	6.4000	-9.091%	14	238	+14.063%
2026-09-14	7.5000	7.8000	6.8500	7.0400	-38.569%	78	239	+3.693%
2026-09-11	11.8700	11.8700	11.2500	11.4600	+17.538%	9	204	-36.300%
2026-09-10	11.6300	11.6300	9.7000	9.7500	-22.803%	81	202	-25.128%
2026-09-09	13.3500	13.3500	12.6300	12.6300	-12.897%	24	201	-42.201%
2026-09-08	14.0000	15.5100	14.0000	14.5000	+11.538%	21	211	-49.655%
2026-09-04	13.0000	13.0000	13.0000	13.0000	+27.202%	1	203	-43.846%
2026-09-03	9.0000	10.3000	9.0000	10.2200	+3.024%	12	203	-28.571%
2026-09-02	9.7000	9.9200	8.7500	9.9200	+23.077%	8	198	-26.411%
2026-09-01	9.3200	9.3200	8.0600	8.0600	-23.602%	15	196	-9.429%
2026-08-31	12.3000	12.3000	10.3500	10.5500	-12.810%	5	192	-30.806%
2026-08-28	15.5000	15.5000	11.4000	12.1000	-25.994%	10	190	-39.669%
2026-08-27	16.4500	16.4500	16.0000	16.3500	-9.167%	12	186	-55.352%
2026-08-26	17.6300	18.2000	17.6300	18.0000	+7.591%	11	182	-59.444%
2026-08-25	21.3400	21.3400	16.0000	16.7300	+2.954%	11	179	-56.366%
2026-08-24	16.0000	17.1700	15.6000	16.2500	-26.170%	45	180	-55.077%
2026-08-21	20.9500	22.0100	19.0000	22.0100	+18.143%	25	174	-66.833%
2026-08-19	21.6500	21.6500	17.4600	18.6300	-26.941%	29	160	-60.816%
2026-08-18	27.6500	27.6500	22.8500	25.5000	-33.628%	50	159	-71.373%
2026-08-17	34.2500	38.4200	33.9000	38.4200	+30.903%	7	150	-80.999%
2026-08-14	33.7900	33.7900	29.3500	29.3500	-10.245%	4	147	-75.128%
2026-08-13	30.3300	32.7000	30.3300	32.7000	-2.592%	4	147	-77.676%
2026-08-12	33.4000	33.5700	32.3400	33.5700	+8.817%	9	150	-78.254%
2026-08-11	35.1000	35.1000	30.8500	30.8500	+2.152%	4	149	-76.337%
2026-08-10	31.7500	31.7500	29.9500	30.2000	-7.645%	9	149	-75.828%
2026-08-07	39.0700	39.0700	32.7000	32.7000	-21.110%	11	149	-77.676%
2026-08-06	46.0000	46.0000	41.4500	41.4500	-24.361%	9	147	-82.388%
2026-08-05	41.7000	55.7000	41.7000	54.8000	+5.527%	13	142	-86.679%
2026-08-04	46.7000	51.9300	45.7300	51.9300	+61.023%	9	130	-85.943%
2026-08-03	35.9000	35.9000	32.2500	32.2500	+11.399%	17	130	-77.364%
2026-07-30	31.3500	31.3500	28.9500	28.9500	+6.905%	3	124	-74.784%
2026-07-29	31.9500	31.9500	27.0800	27.0800	-35.951%	6	123	-73.043%
2026-07-28	42.2800	42.2800	42.2800	42.2800	-13.802%	1	122	-82.734%
2026-07-27	49.0500	49.0500	49.0500	49.0500	-11.462%	1	123	-85.117%
2026-07-20	55.1500	55.4000	55.1500	55.4000	-14.638%	2	123	-86.823%
2026-07-17	64.3500	64.9000	64.3500	64.9000	+11.704%	2	122	-88.752%
2026-07-16	61.5000	61.5000	56.9700	58.1000	-24.692%	10	122	-87.435%
2026-07-15	77.1500	77.1500	77.1500	77.1500	-6.258%	1	126	-90.538%
2026-07-14	85.2500	85.3100	82.3000	82.3000	-9.421%	5	126	-91.130%
2026-07-10	90.8600	90.8600	90.8600	90.8600	-3.155%	3	123	-91.966%
2026-07-09	93.8200	93.8200	93.8200	93.8200	+16.258%	5	120	-92.219%
2026-07-07	74.8500	80.7000	74.8500	80.7000	-21.559%	4	115	-90.954%
2026-07-06	107.0000	107.0000	102.8800	102.8800	+5.691%	2	113	-92.904%
2026-07-02	118.1400	121.0000	97.3400	97.3400	-17.508%	20	126	-92.501%
2026-07-01	147.1000	148.2500	116.9800	118.0000	-27.802%	60	126	-93.814%
2026-06-30	163.4400	163.4400	163.4400	163.4400	+34.652%	1	119	-95.534%
2026-06-29	121.3800	121.3800	121.3800	121.3800	-8.737%	1	119	-93.986%
2026-06-26	140.2000	140.2000	131.7600	133.0000	-12.275%	5	119	-94.511%
2026-06-25	155.0000	159.8500	148.0800	151.6100	+39.463%	33	121	-95.185%
2026-06-24	110.1000	119.9000	108.7100	108.7100	-0.911%	8	133	-93.285%
2026-06-23	111.5000	115.1500	108.0000	109.7100	-16.034%	24	132	-93.346%
2026-06-22	121.5800	132.1500	121.5800	130.6600	+13.617%	14	122	-94.413%
2026-06-18	113.0300	115.0000	111.5000	115.0000	+14.885%	35	94	-93.652%
2026-06-17	100.3400	100.3400	100.0500	100.1000	+1.904%	4	94	-92.707%
2026-06-16	97.6500	98.2300	97.6500	98.2300	+14.247%	6	94	-92.568%
2026-06-15	86.0400	86.0400	85.9800	85.9800	+10.913%	3	92	-91.510%
2026-06-12	76.2300	77.5200	76.2300	77.5200	+9.957%	3	89	-90.583%
2026-06-11	65.9800	70.5000	65.6400	70.5000	+21.280%	6	89	-89.645%
2026-06-10	58.8800	58.8800	58.1300	58.1300	-12.770%	2	85	-87.442%
2026-06-09	86.4800	86.9700	66.6400	66.6400	-15.603%	4	83	-89.046%
2026-06-08	78.9600	78.9600	78.9600	78.9600	+3.162%	10	84	-90.755%
2026-06-05	76.7300	76.7300	74.6500	76.5400	-13.023%	3	76	-90.463%
2026-06-03	88.4500	88.4500	88.0000	88.0000	+26.655%	3	75	-91.705%
2026-05-28	69.4800	69.4800	69.4800	69.4800	-10.969%	2	73	-89.493%
2026-05-27	70.6300	78.0400	70.6300	78.0400	+4.095%	4	75	-90.646%
2026-05-26	74.9100	74.9700	74.9100	74.9700	+11.729%	3	74	-90.263%
2026-05-22	65.3500	67.1000	63.4100	67.1000	+13.729%	8	69	-89.121%
2026-05-20	59.3300	59.3300	58.2100	59.0000	+5.830%	11	69	-87.627%
2026-05-18	55.7500	55.7500	55.7500	55.7500	-14.507%	2	60	-86.906%
2026-05-15	65.9600	65.9600	65.2100	65.2100	-16.919%	3	60	-88.805%
2026-05-14	74.8500	78.4900	74.8500	78.4900	+4.653%	3	60	-90.699%
2026-05-13	75.0000	75.0000	75.0000	75.0000	+6.383%	1	54	-90.267%
2026-05-12	70.5000	70.5000	70.5000	70.5000	-3.252%	2	54	-89.645%
2026-05-08	73.8300	73.8300	72.8700	72.8700	-17.624%	2	54	-89.982%
2026-05-06	83.0900	88.4600	83.0900	88.4600	+19.621%	7	52	-91.748%
2026-05-05	72.2600	73.9500	72.2600	73.9500	+17.009%	2	52	-90.128%
2026-05-04	63.2000	63.2000	63.2000	63.2000	-9.065%	1	52	-88.449%
2026-05-01	67.2000	69.5000	67.2000	69.5000	-6.081%	4	52	-89.496%
2026-04-30	68.0000	74.0000	68.0000	74.0000	+86.164%	3	52	-90.135%
2026-04-29	39.7500	39.7500	37.5500	39.7500	-10.714%	9	51	-81.635%
2026-04-27	45.5900	45.8900	44.5200	44.5200	-10.441%	10	43	-83.603%
2026-04-24	49.7100	49.7100	49.7100	49.7100	-3.476%	1	33	-85.315%
2026-04-23	51.5000	51.5000	51.5000	51.5000	+28.750%	1	32	-85.825%
2026-04-22	40.0000	40.2000	40.0000	40.0000	+4.575%	46	31	-81.750%
2026-04-21	38.2500	38.2500	38.2500	38.2500	+16.085%	1	45	-80.915%
2026-04-20	31.9500	32.9500	31.9500	32.9500	+3.454%	5	45	-77.845%
2026-04-17	33.0000	33.0000	31.8500	31.8500	+33.880%	2	42	-77.080%
2026-04-16	24.2400	24.2400	23.7900	23.7900	-11.987%	3	41	-69.315%
2026-04-15	27.0300	27.0300	27.0300	27.0300	-8.528%	1	39	-72.993%
2026-04-14	29.1000	29.5500	29.1000	29.5500	-7.858%	38	39	-75.296%
2026-04-13	30.1200	32.0700	30.1200	32.0700	+14.332%	2	18	-77.237%
2026-04-09	28.0500	28.0500	28.0500	28.0500	+55.833%	1	16	-73.975%
2026-04-02	18.1000	18.1000	18.0000	18.0000	+76.471%	2	16	-59.444%
2026-03-31	10.2000	10.2000	10.2000	10.2000	-49.127%	1	16	-28.431%
2026-03-11	19.9500	20.0500	19.9500	20.0500	-39.916%	2	16	-63.591%
2026-02-26	33.3800	33.3800	33.3700	33.3700	-9.197%	2	17	-78.124%
2026-02-25	36.8900	36.8900	36.7500	36.7500	-5.259%	8	15	-80.136%
2026-02-24	37.1100	38.8500	37.1100	38.7900	+7.452%	15	15	-81.181%
2026-02-23	36.1000	36.1000	36.1000	36.1000	0.000%	1	10	-79.778%
2026-02-19	35.9000	36.1000	35.9000	36.1000	-4.421%	2	9	-79.778%
2026-02-17	37.7700	37.7700	37.7700	37.7700	-2.504%	6	9	-80.672%
2026-02-11	33.1500	38.7400	33.1500	38.7400	0.000%	3	3	-81.156%