Dark

CAT20261120C940
CAT Nov 20 2026 940.00 Call (CAT261120C00940000)
option OPRA

EOD

Sep 24, 2026

12.65-20.938%(-3.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.3100	12.6500	11.1500	12.6500	-20.938%	6	301	0.000%
2026-09-23	13.7500	16.0000	13.7500	16.0000	+12.281%	4	300	-20.938%
2026-09-22	14.7200	14.8000	12.7500	14.2500	-15.531%	12	299	-11.228%
2026-09-21	17.0000	17.0000	16.8700	16.8700	+16.345%	2	297	-25.015%
2026-09-18	14.1000	14.6500	13.5500	14.5000	-2.685%	100	297	-12.759%
2026-09-17	17.7000	17.8500	14.7600	14.9000	+19.010%	25	256	-15.101%
2026-09-16	12.5600	12.5600	12.5200	12.5200	+2.623%	3	253	+1.038%
2026-09-15	12.5500	12.5500	11.8500	12.2000	+0.412%	14	255	+3.689%
2026-09-14	12.8500	13.3800	12.1500	12.1500	-47.220%	53	250	+4.115%
2026-09-09	22.1500	23.0200	22.1500	23.0200	-8.287%	3	248	-45.048%
2026-09-08	25.5500	25.9500	25.1000	25.1000	+30.052%	7	245	-49.602%
2026-09-04	21.8000	21.8000	19.3000	19.3000	+27.393%	9	240	-34.456%
2026-09-02	16.4000	16.4000	14.6000	15.1500	-0.656%	99	240	-16.502%
2026-09-01	15.0500	15.6700	14.0000	15.2500	-17.120%	22	179	-17.049%
2026-08-31	17.7400	18.4000	17.7400	18.4000	-14.139%	6	170	-31.250%
2026-08-28	22.7900	22.7900	21.4300	21.4300	-21.674%	11	169	-40.971%
2026-08-27	26.8200	27.3600	25.9500	27.3600	-3.831%	33	166	-53.765%
2026-08-26	28.5000	28.5000	28.4500	28.4500	+7.440%	3	185	-55.536%
2026-08-25	27.5500	27.5500	26.1300	26.4800	-16.203%	5	183	-52.228%
2026-08-21	31.7500	31.7500	31.3500	31.6000	+26.400%	106	183	-59.968%
2026-08-20	29.4000	29.4000	25.0000	25.0000	-9.910%	33	187	-49.400%
2026-08-19	29.5600	29.6300	27.0000	27.7500	-28.350%	38	188	-54.414%
2026-08-18	43.3500	43.3500	38.7300	38.7300	-30.591%	15	177	-67.338%
2026-08-17	48.6300	55.8000	48.6300	55.8000	+14.110%	12	162	-77.330%
2026-08-13	48.9500	48.9500	48.9000	48.9000	+9.641%	12	170	-74.131%
2026-08-11	46.4700	47.3300	44.6000	44.6000	-6.928%	62	170	-71.637%
2026-08-07	47.9200	47.9200	47.9200	47.9200	-28.102%	1	144	-73.602%
2026-08-05	66.6500	66.6500	66.6500	66.6500	-6.351%	1	145	-81.020%
2026-08-04	71.1700	71.1700	71.1700	71.1700	+40.513%	1	145	-82.226%
2026-08-03	50.2500	52.2500	50.1800	50.6500	+12.656%	15	145	-75.025%
2026-07-31	44.8500	44.9600	44.8500	44.9600	-5.148%	2	137	-71.864%
2026-07-30	50.0000	50.0000	47.2000	47.4000	+12.965%	7	138	-73.312%
2026-07-29	41.9600	41.9600	41.9600	41.9600	-23.667%	1	138	-69.852%
2026-07-28	59.0000	59.0000	54.9700	54.9700	-29.778%	7	138	-76.987%
2026-07-27	78.2800	78.2800	78.2800	78.2800	-8.068%	1	137	-83.840%
2026-07-24	85.3000	85.3000	85.1500	85.1500	-3.129%	2	136	-85.144%
2026-07-23	93.8500	94.1500	87.7500	87.9000	+1.093%	6	136	-85.609%
2026-07-22	88.2500	88.2500	86.9500	86.9500	+0.578%	8	134	-85.451%
2026-07-21	87.0000	87.0000	86.4500	86.4500	+12.492%	64	129	-85.367%
2026-07-20	87.9700	87.9700	76.8500	76.8500	+0.065%	2	78	-83.539%
2026-07-16	84.5300	84.5300	76.8000	76.8000	-18.807%	21	80	-83.529%
2026-07-15	101.0000	101.0000	94.5900	94.5900	-10.831%	2	68	-86.626%
2026-07-14	113.2500	113.2500	106.0800	106.0800	-13.347%	4	68	-88.075%
2026-07-10	122.4200	122.4200	122.4200	122.4200	+9.843%	1	68	-89.667%
2026-07-09	111.4500	111.4500	111.4500	111.4500	-1.589%	1	67	-88.650%
2026-07-08	113.2500	113.2500	113.2500	113.2500	+15.033%	1	66	-88.830%
2026-07-07	98.4500	98.4500	98.4500	98.4500	-24.397%	4	65	-87.151%
2026-07-06	130.2200	130.2200	130.2200	130.2200	+7.018%	1	61	-90.286%
2026-07-02	121.6800	121.6800	121.6800	121.6800	-18.880%	1	60	-89.604%
2026-07-01	157.1000	157.1500	150.0000	150.0000	-25.944%	13	60	-91.567%
2026-06-30	202.2500	202.5500	202.2500	202.5500	+15.743%	6	60	-93.755%
2026-06-29	175.6000	175.8500	175.0000	175.0000	+7.362%	6	61	-92.771%
2026-06-26	163.0000	163.0000	163.0000	163.0000	-9.444%	4	66	-92.239%
2026-06-25	178.6000	180.0000	178.6000	180.0000	+27.741%	11	62	-92.972%
2026-06-23	139.1500	140.9100	139.1500	140.9100	-12.701%	2	70	-91.023%
2026-06-22	161.1000	161.4100	161.1000	161.4100	+14.883%	4	70	-92.163%
2026-06-18	140.5000	140.5000	140.5000	140.5000	+26.862%	1	70	-90.996%
2026-06-15	119.0800	119.0800	108.7900	110.7500	+11.869%	5	70	-88.578%
2026-06-12	99.0000	99.0000	99.0000	99.0000	+3.179%	1	65	-87.222%
2026-06-11	88.6500	95.9500	88.2000	95.9500	+24.610%	10	65	-86.816%
2026-06-10	77.0000	77.0000	77.0000	77.0000	-17.550%	1	57	-83.571%
2026-06-09	112.0700	112.0700	93.3900	93.3900	-5.390%	2	57	-86.455%
2026-06-08	98.7100	98.7100	98.7100	98.7100	-11.360%	1	57	-87.185%
2026-06-05	109.9000	111.3600	109.9000	111.3600	-5.234%	2	57	-88.640%
2026-06-04	116.3200	117.5100	116.3200	117.5100	+7.286%	2	59	-89.235%
2026-06-03	109.5300	109.5300	109.5300	109.5300	+16.151%	1	57	-88.451%
2026-06-02	93.1300	94.3000	93.1300	94.3000	+22.739%	3	56	-86.585%
2026-06-01	76.8300	76.8300	76.8300	76.8300	-14.728%	1	55	-83.535%
2026-05-28	90.1000	90.1000	90.1000	90.1000	-13.282%	1	55	-85.960%
2026-05-27	103.9000	103.9000	103.9000	103.9000	+2.304%	1	56	-87.825%
2026-05-26	97.7500	101.5600	97.7500	101.5600	+43.083%	3	55	-87.544%
2026-05-19	70.9800	70.9800	70.9800	70.9800	-3.481%	4	54	-82.178%
2026-05-18	76.4000	76.4000	73.5000	73.5400	-15.189%	12	53	-82.798%
2026-05-15	86.7100	86.7100	86.7100	86.7100	-13.290%	1	53	-85.411%
2026-05-14	100.0000	100.0000	100.0000	100.0000	+3.530%	1	52	-87.350%
2026-05-13	97.6400	97.6400	96.5900	96.5900	-3.622%	2	47	-86.903%
2026-05-12	98.0300	100.5500	98.0300	100.2200	-9.385%	14	47	-87.378%
2026-05-06	111.8400	111.8400	110.6000	110.6000	+11.751%	8	47	-88.562%
2026-05-05	92.4000	99.1700	92.4000	98.9700	+17.892%	8	41	-87.218%
2026-05-04	83.9500	83.9500	83.9500	83.9500	-7.104%	1	36	-84.932%
2026-05-01	93.2300	93.2300	90.3700	90.3700	+1.006%	2	34	-86.002%
2026-04-30	90.3400	90.3400	89.4700	89.4700	+51.773%	2	34	-85.861%
2026-04-28	58.9500	58.9500	58.9500	58.9500	-19.632%	5	32	-78.541%
2026-04-23	73.3500	73.3500	73.3500	73.3500	+33.364%	1	37	-82.754%
2026-04-21	55.0000	55.0000	55.0000	55.0000	+16.402%	1	37	-77.000%
2026-04-20	45.8500	47.2500	45.8500	47.2500	-0.631%	21	37	-73.228%
2026-04-17	47.5500	47.5500	47.5500	47.5500	+11.358%	1	28	-73.396%
2026-04-14	42.6700	43.0500	42.5500	42.7000	+77.917%	20	28	-70.375%
2026-04-06	24.0000	24.0000	24.0000	24.0000	+1.053%	1	30	-47.292%
2026-03-13	23.7500	23.7500	23.7500	23.7500	-59.136%	5	30	-46.737%
2026-02-13	58.4800	58.4800	58.1200	58.1200	+14.140%	23	3	-78.235%
2026-02-11	50.9200	50.9200	50.9200	50.9200	0.000%	3	3	-75.157%