Dark

CAT20261218C1000
CAT Dec 18 2026 1000.00 Call (CAT261218C01000000)
option OPRA

EOD

Sep 22, 2026

12.45-14.784%(-2.16)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	13.1500	13.1500	12.1900	12.4500	-14.784%	13	528	0.000%
2026-09-21	15.9100	15.9100	13.4500	14.6100	+17.255%	212	525	-14.784%
2026-09-18	13.5500	13.5500	12.0500	12.4600	+1.301%	4	374	-0.080%
2026-09-17	14.9000	14.9000	12.2000	12.3000	+23.000%	22	372	+1.220%
2026-09-16	11.4600	11.4600	10.0000	10.0000	-9.091%	6	370	+24.500%
2026-09-15	12.0000	12.0000	9.7500	11.0000	-4.927%	22	368	+13.182%
2026-09-14	14.2000	14.2000	11.0500	11.5700	-36.077%	13	366	+7.606%
2026-09-11	18.8100	18.8100	17.9500	18.1000	+16.175%	12	368	-31.215%
2026-09-10	17.5000	17.5000	15.5800	15.5800	-19.815%	8	365	-20.090%
2026-09-09	19.3000	19.4300	19.3000	19.4300	-9.459%	2	368	-35.924%
2026-09-08	21.0500	21.4600	20.5000	21.4600	+18.892%	26	368	-41.985%
2026-09-04	19.0000	19.8500	17.5000	18.0500	+15.335%	15	361	-31.025%
2026-09-03	14.0000	15.6500	14.0000	15.6500	+3.642%	7	361	-20.447%
2026-09-02	13.8100	15.1000	13.6500	15.1000	+22.764%	7	361	-17.550%
2026-09-01	13.5000	13.5000	12.3000	12.3000	-25.904%	2	357	+1.220%
2026-08-31	17.9500	17.9500	15.5000	16.6000	-11.936%	89	357	-25.000%
2026-08-28	19.0900	19.0900	18.0000	18.8500	-20.296%	3	330	-33.952%
2026-08-27	25.4500	25.4500	23.4500	23.6500	+0.425%	18	328	-47.357%
2026-08-26	23.5500	23.5500	23.5500	23.5500	+2.391%	5	311	-47.134%
2026-08-25	24.8700	24.8700	22.0000	23.0000	-0.648%	22	306	-45.870%
2026-08-24	22.8100	23.1500	22.5800	23.1500	-10.583%	9	293	-46.220%
2026-08-21	26.4100	26.9500	25.8900	25.8900	+9.703%	38	297	-51.912%
2026-08-20	25.4000	25.4000	21.8500	23.6000	-3.476%	58	299	-47.246%
2026-08-19	31.3000	31.3000	23.9500	24.4500	-23.832%	24	305	-49.080%
2026-08-18	35.0000	36.5000	32.1000	32.1000	-32.845%	26	301	-61.215%
2026-08-17	43.3300	47.8000	43.3300	47.8000	+19.024%	22	298	-73.954%
2026-08-14	42.4500	42.4500	40.1500	40.1600	-5.617%	12	302	-68.999%
2026-08-13	39.5000	42.9600	39.5000	42.5500	+0.829%	3	301	-70.740%
2026-08-12	45.5500	45.5500	42.2000	42.2000	+6.030%	3	301	-70.498%
2026-08-11	44.5000	45.5500	39.8000	39.8000	+4.875%	12	299	-68.719%
2026-08-10	37.9400	37.9500	37.9400	37.9500	-9.427%	2	296	-67.194%
2026-08-07	40.1900	41.9000	40.1900	41.9000	-17.194%	6	294	-70.286%
2026-08-06	52.0000	52.0000	50.6000	50.6000	-15.765%	10	294	-75.395%
2026-08-05	59.1500	65.2000	59.1500	60.0700	-3.826%	63	296	-79.274%
2026-08-04	75.0700	75.0700	58.3500	62.4600	+48.750%	43	288	-80.067%
2026-08-03	37.0000	43.5000	37.0000	41.9900	+12.634%	20	265	-70.350%
2026-07-30	40.0000	41.0000	37.2800	37.2800	+11.151%	9	252	-66.604%
2026-07-29	39.8000	39.9300	33.5400	33.5400	-32.583%	18	251	-62.880%
2026-07-28	50.6500	50.6500	49.7500	49.7500	-12.180%	13	248	-74.975%
2026-07-27	69.0000	69.0000	56.4500	56.6500	-23.082%	10	241	-78.023%
2026-07-24	75.0000	75.0000	71.5000	73.6500	-4.077%	23	237	-83.096%
2026-07-23	80.4500	80.4500	76.7800	76.7800	+0.366%	7	235	-83.785%
2026-07-21	70.0000	76.5000	69.7500	76.5000	+17.367%	10	231	-83.725%
2026-07-20	65.1800	65.1800	65.1800	65.1800	+0.820%	2	226	-80.899%
2026-07-16	74.2000	74.2000	63.2000	64.6500	-21.475%	63	224	-80.742%
2026-07-15	88.0000	88.0000	72.0700	82.3300	-13.337%	22	241	-84.878%
2026-07-14	109.9500	109.9500	95.0000	95.0000	+0.903%	14	227	-86.895%
2026-07-13	98.1700	98.1700	93.3500	94.1500	-12.050%	31	236	-86.776%
2026-07-10	99.5000	107.0500	99.5000	107.0500	+14.126%	13	219	-88.370%
2026-07-09	115.6000	115.6000	93.8000	93.8000	-11.090%	15	227	-86.727%
2026-07-08	106.0000	106.0000	95.5500	105.5000	+15.250%	13	232	-88.199%
2026-07-07	91.0000	91.5400	83.0000	91.5400	-27.019%	53	242	-86.399%
2026-07-06	125.0000	125.4500	124.7200	125.4300	+10.075%	12	196	-90.074%
2026-07-02	131.0000	131.0000	107.5400	113.9500	-12.949%	47	182	-89.074%
2026-07-01	143.1500	143.1500	130.0000	130.9000	-25.494%	20	182	-90.489%
2026-06-30	175.6900	175.6900	175.6900	175.6900	+17.127%	4	166	-92.914%
2026-06-29	132.0000	150.0000	130.9000	150.0000	+11.111%	20	170	-91.700%
2026-06-26	146.1500	146.1500	135.0000	135.0000	-18.919%	21	175	-90.778%
2026-06-25	151.2500	166.5000	151.2500	166.5000	+37.922%	13	162	-92.523%
2026-06-24	120.1000	133.0000	120.1000	120.7200	+1.573%	7	168	-89.687%
2026-06-23	117.7500	125.0000	117.7500	118.8500	-14.650%	8	167	-89.525%
2026-06-22	140.7000	144.2800	138.9500	139.2500	+12.362%	50	166	-91.059%
2026-06-18	126.4000	126.4000	123.9300	123.9300	+19.855%	6	171	-89.954%
2026-06-17	111.2000	111.2000	103.4000	103.4000	-0.395%	57	171	-87.959%
2026-06-16	103.8100	103.8100	103.8100	103.8100	+9.274%	1	116	-88.007%
2026-06-15	100.0000	100.0000	95.0000	95.0000	+17.429%	9	115	-86.895%
2026-06-11	80.9000	80.9000	80.9000	80.9000	+23.738%	1	111	-84.611%
2026-06-10	69.1000	69.1000	65.3800	65.3800	-26.041%	2	111	-80.957%
2026-06-09	83.2700	88.4000	83.2700	88.4000	+2.731%	3	112	-85.916%
2026-06-08	85.9000	86.0500	85.6000	86.0500	+1.426%	8	112	-85.532%
2026-06-05	85.0000	85.0000	84.8400	84.8400	-18.423%	2	109	-85.325%
2026-06-04	93.6000	104.0000	93.6000	104.0000	+8.333%	4	111	-88.029%
2026-06-03	97.8800	98.0000	96.0000	96.0000	+50.235%	3	112	-87.031%
2026-06-01	59.5400	63.9000	59.5400	63.9000	-0.946%	3	112	-80.516%
2026-05-29	64.5100	64.5100	64.5100	64.5100	-16.729%	1	110	-80.701%
2026-05-28	77.6500	77.8300	75.9400	77.4700	-6.279%	6	111	-83.929%
2026-05-27	81.2900	82.6600	78.4100	82.6600	+3.067%	3	111	-84.938%
2026-05-26	80.2000	80.2000	80.2000	80.2000	+5.665%	1	111	-84.476%
2026-05-22	76.3000	76.3000	75.5800	75.9000	+11.536%	13	110	-83.597%
2026-05-20	68.0500	68.0500	68.0500	68.0500	+11.649%	1	110	-81.705%
2026-05-18	64.0000	64.0000	58.7500	60.9500	-15.570%	32	119	-79.573%
2026-05-15	75.1000	75.1000	72.1900	72.1900	-10.323%	3	119	-82.754%
2026-05-13	80.2000	80.5000	80.2000	80.5000	-7.001%	2	118	-84.534%
2026-05-12	78.4000	86.5600	78.2500	86.5600	-10.170%	7	114	-85.617%
2026-05-11	85.6000	96.3600	85.6000	96.3600	+11.014%	2	114	-87.080%
2026-05-08	86.8000	86.8000	86.8000	86.8000	+1.402%	1	115	-85.657%
2026-05-07	85.5000	85.6000	85.5000	85.6000	-8.596%	2	115	-85.456%
2026-05-06	90.8500	93.6500	90.8500	93.6500	+15.262%	7	115	-86.706%
2026-05-05	78.3400	83.5700	78.3000	81.2500	+19.749%	10	112	-84.677%
2026-05-04	69.0700	70.7500	67.8500	67.8500	-8.311%	40	109	-81.651%
2026-05-01	74.0000	74.0000	74.0000	74.0000	-5.504%	2	113	-83.176%
2026-04-30	75.0000	78.3100	72.2300	78.3100	+76.772%	10	113	-84.102%
2026-04-29	44.7500	44.9500	44.3000	44.3000	-19.630%	7	111	-71.896%
2026-04-24	55.3500	55.3500	55.1200	55.1200	+0.218%	2	109	-77.413%
2026-04-23	55.0000	55.0000	55.0000	55.0000	+31.926%	2	108	-77.364%
2026-04-21	45.4500	45.4500	41.6900	41.6900	+9.711%	10	108	-70.137%
2026-04-20	36.7500	38.0000	36.7500	38.0000	+3.261%	3	108	-67.237%
2026-04-17	37.2000	37.2000	36.8000	36.8000	+27.822%	5	107	-66.168%
2026-04-15	30.2900	30.2900	28.7900	28.7900	-17.860%	12	103	-56.756%
2026-04-14	34.6000	36.1500	34.5500	35.0500	-3.444%	36	101	-64.479%
2026-04-09	35.5800	36.3000	35.5800	36.3000	+140.238%	7	84	-65.702%
2026-03-30	15.1100	15.1100	15.1100	15.1100	-17.205%	5	83	-17.604%
2026-03-23	18.2500	18.2500	18.2500	18.2500	+22.648%	1	78	-31.781%
2026-03-20	14.8800	14.8800	14.8800	14.8800	-21.395%	1	78	-16.331%
2026-03-13	19.1500	19.1500	18.9300	18.9300	-19.447%	7	78	-34.231%
2026-03-10	23.5000	23.5000	23.5000	23.5000	-39.990%	1	73	-47.021%
2026-02-23	39.1600	39.1600	39.1600	39.1600	-2.708%	1	72	-68.207%
2026-02-20	40.2500	40.2500	40.2500	40.2500	-1.901%	1	72	-69.068%
2026-02-18	41.0300	41.0300	41.0300	41.0300	-16.724%	1	72	-69.656%
2026-02-13	49.2700	49.2700	49.2700	49.2700	+4.830%	1	72	-74.731%
2026-02-12	47.0000	47.0000	47.0000	47.0000	+5.951%	5	72	-73.511%
2026-02-11	35.0000	44.3600	35.0000	44.3600	+41.364%	13	67	-71.934%
2026-02-10	30.6500	31.5100	30.6500	31.3800	+4.600%	21	64	-60.325%
2026-02-09	29.0000	30.0000	29.0000	30.0000	+13.766%	2	54	-58.500%
2026-02-06	26.1400	26.3700	26.1400	26.3700	+42.927%	2	52	-52.787%
2026-02-05	17.5000	18.4500	17.5000	18.4500	-12.143%	2	52	-32.520%
2026-02-03	21.0000	21.0000	21.0000	21.0000	0.000%	50	50	-40.714%