Dark

CAT20261120C900
CAT Nov 20 2026 900.00 Call (CAT261120C00900000)
option OPRA

EOD

Sep 23, 2026

24.10+9.545%(+2.10)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	20.0000	25.0000	20.0000	24.1000	+9.545%	18	527	0.000%
2026-09-22	21.5000	22.6000	20.8500	22.0000	-16.031%	20	518	+9.545%
2026-09-21	23.3700	26.2800	23.3700	26.2000	+16.186%	28	516	-8.015%
2026-09-18	21.7500	22.5800	21.2500	22.5500	+8.050%	38	510	+6.874%
2026-09-17	25.8500	25.8500	20.7000	20.8700	+17.777%	29	489	+15.477%
2026-09-16	21.2000	21.2000	17.3500	17.7200	-1.556%	15	474	+36.005%
2026-09-15	19.5000	19.6500	18.0000	18.0000	-7.692%	26	462	+33.889%
2026-09-14	18.2300	21.5100	18.2300	19.5000	-33.898%	49	451	+23.590%
2026-09-11	29.0200	31.1000	29.0200	29.5000	+13.027%	15	438	-18.305%
2026-09-10	29.0000	29.0000	26.0000	26.1000	-18.053%	3	429	-7.663%
2026-09-09	32.0000	32.1200	31.5400	31.8500	-7.413%	32	427	-24.333%
2026-09-08	35.9300	36.2600	34.4000	34.4000	+17.007%	25	430	-29.942%
2026-09-04	31.7300	31.7300	29.4000	29.4000	+17.836%	13	418	-18.027%
2026-09-03	24.7500	28.4900	24.7500	24.9500	-13.368%	14	418	-3.407%
2026-09-02	21.7000	28.8000	21.7000	28.8000	+38.462%	20	411	-16.319%
2026-09-01	21.4500	22.8200	20.8000	20.8000	-20.913%	38	399	+15.865%
2026-08-31	29.2200	29.2200	25.3000	26.3000	-12.856%	219	380	-8.365%
2026-08-28	36.2300	36.2300	29.4500	30.1800	-19.713%	9	173	-20.146%
2026-08-27	39.5500	39.5500	36.1600	37.5900	-5.553%	12	173	-35.887%
2026-08-26	38.0500	39.8000	38.0500	39.8000	+8.270%	6	174	-39.447%
2026-08-25	41.0000	41.0000	36.7600	36.7600	+2.396%	2	174	-34.440%
2026-08-24	36.5000	36.5000	34.8500	35.9000	-21.633%	6	175	-32.869%
2026-08-21	43.5000	46.0000	39.4300	45.8100	+18.987%	10	173	-47.391%
2026-08-20	38.7700	38.7700	34.2000	38.5000	-1.282%	19	168	-37.403%
2026-08-19	47.8000	47.8000	36.9700	39.0000	-22.925%	29	165	-38.205%
2026-08-18	54.3000	54.3000	49.4500	50.6000	-24.948%	3	161	-52.372%
2026-08-17	66.8000	69.2800	66.8000	67.4200	+5.476%	10	161	-64.254%
2026-08-13	60.5800	63.9500	60.5800	63.9200	-0.047%	3	160	-62.297%
2026-08-12	63.9500	63.9500	63.9500	63.9500	+12.173%	1	159	-62.314%
2026-08-11	60.5000	61.3100	57.0100	57.0100	+1.189%	20	160	-57.727%
2026-08-10	59.9300	59.9300	56.3400	56.3400	-5.231%	6	158	-57.224%
2026-08-07	63.0000	63.0000	59.4500	59.4500	-19.911%	7	154	-59.462%
2026-08-06	74.2300	74.2300	74.2300	74.2300	-11.049%	1	151	-67.533%
2026-08-05	94.5500	97.4500	83.4500	83.4500	-6.236%	25	151	-71.120%
2026-08-04	90.3000	90.3000	87.0000	89.0000	+41.270%	20	139	-72.921%
2026-08-03	63.0000	63.0000	63.0000	63.0000	+5.175%	1	140	-61.746%
2026-07-30	59.7000	59.9000	59.7000	59.9000	+13.533%	6	140	-59.766%
2026-07-29	61.5000	61.5000	46.8600	52.7600	-24.358%	22	137	-54.321%
2026-07-28	68.7000	69.9500	68.7000	69.7500	-23.140%	29	150	-65.448%
2026-07-27	81.7500	90.7500	79.7500	90.7500	-11.593%	30	129	-73.444%
2026-07-24	102.7500	102.7500	102.6500	102.6500	-9.480%	4	137	-76.522%
2026-07-23	110.0000	113.4000	110.0000	113.4000	+9.831%	3	135	-78.748%
2026-07-21	103.2500	103.2500	103.2500	103.2500	+16.076%	1	136	-76.659%
2026-07-20	92.0000	92.0000	88.9500	88.9500	-13.599%	2	137	-72.906%
2026-07-17	102.7000	102.9500	102.7000	102.9500	+7.745%	2	138	-76.591%
2026-07-16	101.9400	102.6500	95.5500	95.5500	-15.889%	169	139	-74.778%
2026-07-15	113.4500	113.6000	113.0000	113.6000	-13.481%	4	205	-78.785%
2026-07-13	133.3000	133.3000	131.0000	131.3000	-8.182%	13	204	-81.645%
2026-07-10	143.0000	143.0000	143.0000	143.0000	+15.724%	1	205	-83.147%
2026-07-07	123.5700	123.5700	123.5700	123.5700	-20.559%	1	204	-80.497%
2026-07-06	161.2800	161.2800	155.5500	155.5500	+7.647%	21	205	-84.507%
2026-07-02	174.0000	174.0000	138.1000	144.5000	-22.010%	21	203	-83.322%
2026-07-01	190.4200	190.4200	185.2800	185.2800	-18.932%	2	203	-86.993%
2026-06-30	212.2900	228.5500	212.2900	228.5500	+31.729%	14	204	-89.455%
2026-06-29	180.4600	180.4600	173.5000	173.5000	-6.931%	5	201	-86.110%
2026-06-26	186.4200	186.4200	186.4200	186.4200	-14.167%	1	205	-87.072%
2026-06-25	206.1500	217.1900	206.1500	217.1900	+32.530%	34	204	-88.904%
2026-06-23	163.8800	163.8800	163.8800	163.8800	-13.038%	1	237	-85.294%
2026-06-22	183.4800	188.4500	183.4800	188.4500	+13.867%	5	236	-87.211%
2026-06-18	165.5000	165.5000	165.5000	165.5000	+9.967%	2	230	-85.438%
2026-06-17	150.5000	150.5000	150.5000	150.5000	+4.354%	3	230	-83.987%
2026-06-16	144.7800	144.7800	142.3000	144.2200	+9.490%	8	230	-83.289%
2026-06-15	131.7200	131.7200	131.7200	131.7200	+12.977%	2	226	-81.704%
2026-06-12	119.9500	119.9500	116.5900	116.5900	+11.038%	2	226	-79.329%
2026-06-11	105.0000	105.0000	105.0000	105.0000	+16.537%	2	227	-77.048%
2026-06-10	106.0800	106.0800	90.1000	90.1000	-12.439%	4	229	-73.252%
2026-06-09	102.9000	102.9000	102.9000	102.9000	-12.870%	1	230	-76.579%
2026-06-08	117.0000	118.1000	117.0000	118.1000	-3.474%	2	230	-79.594%
2026-06-05	122.3500	122.3500	122.3500	122.3500	-11.154%	1	229	-80.302%
2026-06-04	137.7100	137.7100	137.7100	137.7100	+4.532%	1	230	-82.499%
2026-06-03	118.1000	131.7400	118.1000	131.7400	+11.644%	6	230	-81.706%
2026-06-02	99.0400	118.0000	99.0400	118.0000	+30.028%	2	226	-79.576%
2026-06-01	90.7500	90.7500	90.7500	90.7500	-4.704%	1	227	-73.444%
2026-05-29	95.2300	95.2300	95.2300	95.2300	-7.928%	2	228	-74.693%
2026-05-28	103.4300	103.4300	103.4300	103.4300	-15.498%	1	226	-76.699%
2026-05-27	116.5000	122.4000	116.5000	122.4000	+7.368%	2	226	-80.310%
2026-05-26	113.8600	114.0000	113.8600	114.0000	+9.049%	2	225	-78.860%
2026-05-22	99.0000	106.0000	99.0000	104.5400	+13.322%	7	220	-76.947%
2026-05-21	92.2500	92.2500	92.2500	92.2500	-2.381%	1	220	-73.875%
2026-05-20	94.5000	94.5000	94.5000	94.5000	+5.705%	7	220	-74.497%
2026-05-18	89.7500	91.7000	89.4000	89.4000	-12.379%	6	212	-73.043%
2026-05-15	109.6500	109.6500	102.0000	102.0300	-15.935%	32	212	-76.379%
2026-05-14	124.0000	124.0000	121.3700	121.3700	+5.502%	2	212	-80.143%
2026-05-13	115.5000	115.5000	115.0400	115.0400	+2.294%	2	207	-79.051%
2026-05-12	112.4600	112.4600	112.4600	112.4600	-4.257%	2	207	-78.570%
2026-05-08	117.4600	117.4600	117.4600	117.4600	-11.015%	1	207	-79.482%
2026-05-06	119.6000	132.0000	119.6000	132.0000	+15.800%	26	206	-81.742%
2026-05-05	115.5300	115.5300	113.9900	113.9900	+16.316%	3	182	-78.858%
2026-05-04	98.0000	98.0000	98.0000	98.0000	-16.239%	1	181	-75.408%
2026-05-01	109.8700	117.0000	109.8700	117.0000	+4.707%	7	181	-79.402%
2026-04-30	102.4700	111.7400	102.4700	111.7400	+46.640%	8	181	-78.432%
2026-04-27	76.2000	76.2000	76.2000	76.2000	-4.139%	4	184	-68.373%
2026-04-24	79.4900	79.4900	79.4900	79.4900	-4.217%	2	184	-69.682%
2026-04-23	86.4400	86.4400	82.9900	82.9900	+18.068%	3	186	-70.960%
2026-04-22	66.0100	70.2900	66.0100	70.2900	+22.820%	6	184	-65.713%
2026-04-20	57.2300	57.2300	57.2300	57.2300	-0.122%	2	178	-57.889%
2026-04-17	53.4200	59.7200	53.4200	57.3000	+21.579%	6	180	-57.941%
2026-04-16	45.0000	48.3500	45.0000	47.1300	-17.720%	171	179	-48.865%
2026-04-13	57.2800	57.2800	57.2800	57.2800	-0.538%	1	11	-57.926%
2026-04-10	57.5900	57.5900	57.5900	57.5900	+21.472%	1	10	-58.152%
2026-04-08	47.4100	47.4100	47.4100	47.4100	+53.430%	2	9	-49.167%
2026-03-26	30.9000	30.9000	30.9000	30.9000	+17.939%	1	9	-22.006%
2026-03-20	26.2000	26.2000	26.2000	26.2000	+8.041%	1	8	-8.015%
2026-03-19	24.2500	24.2500	24.2500	24.2500	-48.904%	5	7	-0.619%
2026-02-27	47.4600	47.4600	47.4600	47.4600	-19.423%	1	4	-49.220%
2026-02-19	58.7000	58.9000	58.7000	58.9000	0.000%	6	3	-59.083%