Dark

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

EOD

Jul 30, 2026

37.28+11.151%(+3.74)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	40.0000	41.0000	37.2800	37.2800	+11.151%	9	252	0.000%
2026-07-29	39.8000	39.9300	33.5400	33.5400	-32.583%	18	251	+11.151%
2026-07-28	50.6500	50.6500	49.7500	49.7500	-12.180%	13	248	-25.065%
2026-07-27	69.0000	69.0000	56.4500	56.6500	-23.082%	10	241	-34.192%
2026-07-24	75.0000	75.0000	71.5000	73.6500	-4.077%	23	237	-49.382%
2026-07-23	80.4500	80.4500	76.7800	76.7800	+0.366%	7	235	-51.446%
2026-07-21	70.0000	76.5000	69.7500	76.5000	+17.367%	10	231	-51.268%
2026-07-20	65.1800	65.1800	65.1800	65.1800	+0.820%	2	226	-42.805%
2026-07-16	74.2000	74.2000	63.2000	64.6500	-21.475%	63	224	-42.336%
2026-07-15	88.0000	88.0000	72.0700	82.3300	-13.337%	22	241	-54.719%
2026-07-14	109.9500	109.9500	95.0000	95.0000	+0.903%	14	227	-60.758%
2026-07-13	98.1700	98.1700	93.3500	94.1500	-12.050%	31	236	-60.404%
2026-07-10	99.5000	107.0500	99.5000	107.0500	+14.126%	13	219	-65.175%
2026-07-09	115.6000	115.6000	93.8000	93.8000	-11.090%	15	227	-60.256%
2026-07-08	106.0000	106.0000	95.5500	105.5000	+15.250%	13	232	-64.664%
2026-07-07	91.0000	91.5400	83.0000	91.5400	-27.019%	53	242	-59.275%
2026-07-06	125.0000	125.4500	124.7200	125.4300	+10.075%	12	196	-70.278%
2026-07-02	131.0000	131.0000	107.5400	113.9500	-12.949%	47	182	-67.284%
2026-07-01	143.1500	143.1500	130.0000	130.9000	-25.494%	20	182	-71.520%
2026-06-30	175.6900	175.6900	175.6900	175.6900	+17.127%	4	166	-78.781%
2026-06-29	132.0000	150.0000	130.9000	150.0000	+11.111%	20	170	-75.147%
2026-06-26	146.1500	146.1500	135.0000	135.0000	-18.919%	21	175	-72.385%
2026-06-25	151.2500	166.5000	151.2500	166.5000	+37.922%	13	162	-77.610%
2026-06-24	120.1000	133.0000	120.1000	120.7200	+1.573%	7	168	-69.119%
2026-06-23	117.7500	125.0000	117.7500	118.8500	-14.650%	8	167	-68.633%
2026-06-22	140.7000	144.2800	138.9500	139.2500	+12.362%	50	166	-73.228%
2026-06-18	126.4000	126.4000	123.9300	123.9300	+19.855%	6	171	-69.919%
2026-06-17	111.2000	111.2000	103.4000	103.4000	-0.395%	57	171	-63.946%
2026-06-16	103.8100	103.8100	103.8100	103.8100	+9.274%	1	116	-64.088%
2026-06-15	100.0000	100.0000	95.0000	95.0000	+17.429%	9	115	-60.758%
2026-06-11	80.9000	80.9000	80.9000	80.9000	+23.738%	1	111	-53.918%
2026-06-10	69.1000	69.1000	65.3800	65.3800	-26.041%	2	111	-42.980%
2026-06-09	83.2700	88.4000	83.2700	88.4000	+2.731%	3	112	-57.828%
2026-06-08	85.9000	86.0500	85.6000	86.0500	+1.426%	8	112	-56.676%
2026-06-05	85.0000	85.0000	84.8400	84.8400	-18.423%	2	109	-56.058%
2026-06-04	93.6000	104.0000	93.6000	104.0000	+8.333%	4	111	-64.154%
2026-06-03	97.8800	98.0000	96.0000	96.0000	+50.235%	3	112	-61.167%
2026-06-01	59.5400	63.9000	59.5400	63.9000	-0.946%	3	112	-41.659%
2026-05-29	64.5100	64.5100	64.5100	64.5100	-16.729%	1	110	-42.211%
2026-05-28	77.6500	77.8300	75.9400	77.4700	-6.279%	6	111	-51.878%
2026-05-27	81.2900	82.6600	78.4100	82.6600	+3.067%	3	111	-54.900%
2026-05-26	80.2000	80.2000	80.2000	80.2000	+5.665%	1	111	-53.516%
2026-05-22	76.3000	76.3000	75.5800	75.9000	+11.536%	13	110	-50.883%
2026-05-20	68.0500	68.0500	68.0500	68.0500	+11.649%	1	110	-45.217%
2026-05-18	64.0000	64.0000	58.7500	60.9500	-15.570%	32	119	-38.835%
2026-05-15	75.1000	75.1000	72.1900	72.1900	-10.323%	3	119	-48.358%
2026-05-13	80.2000	80.5000	80.2000	80.5000	-7.001%	2	118	-53.689%
2026-05-12	78.4000	86.5600	78.2500	86.5600	-10.170%	7	114	-56.932%
2026-05-11	85.6000	96.3600	85.6000	96.3600	+11.014%	2	114	-61.312%
2026-05-08	86.8000	86.8000	86.8000	86.8000	+1.402%	1	115	-57.051%
2026-05-07	85.5000	85.6000	85.5000	85.6000	-8.596%	2	115	-56.449%
2026-05-06	90.8500	93.6500	90.8500	93.6500	+15.262%	7	115	-60.192%
2026-05-05	78.3400	83.5700	78.3000	81.2500	+19.749%	10	112	-54.117%
2026-05-04	69.0700	70.7500	67.8500	67.8500	-8.311%	40	109	-45.055%
2026-05-01	74.0000	74.0000	74.0000	74.0000	-5.504%	2	113	-49.622%
2026-04-30	75.0000	78.3100	72.2300	78.3100	+76.772%	10	113	-52.394%
2026-04-29	44.7500	44.9500	44.3000	44.3000	-19.630%	7	111	-15.847%
2026-04-24	55.3500	55.3500	55.1200	55.1200	+0.218%	2	109	-32.366%
2026-04-23	55.0000	55.0000	55.0000	55.0000	+31.926%	2	108	-32.218%
2026-04-21	45.4500	45.4500	41.6900	41.6900	+9.711%	10	108	-10.578%
2026-04-20	36.7500	38.0000	36.7500	38.0000	+3.261%	3	108	-1.895%
2026-04-17	37.2000	37.2000	36.8000	36.8000	+27.822%	5	107	+1.304%
2026-04-15	30.2900	30.2900	28.7900	28.7900	-17.860%	12	103	+29.489%
2026-04-14	34.6000	36.1500	34.5500	35.0500	-3.444%	36	101	+6.362%
2026-04-09	35.5800	36.3000	35.5800	36.3000	+140.238%	7	84	+2.700%
2026-03-30	15.1100	15.1100	15.1100	15.1100	-17.205%	5	83	+146.724%
2026-03-23	18.2500	18.2500	18.2500	18.2500	+22.648%	1	78	+104.274%
2026-03-20	14.8800	14.8800	14.8800	14.8800	-21.395%	1	78	+150.538%
2026-03-13	19.1500	19.1500	18.9300	18.9300	-19.447%	7	78	+96.936%
2026-03-10	23.5000	23.5000	23.5000	23.5000	-39.990%	1	73	+58.638%
2026-02-23	39.1600	39.1600	39.1600	39.1600	-2.708%	1	72	-4.801%
2026-02-20	40.2500	40.2500	40.2500	40.2500	-1.901%	1	72	-7.379%
2026-02-18	41.0300	41.0300	41.0300	41.0300	-16.724%	1	72	-9.140%
2026-02-13	49.2700	49.2700	49.2700	49.2700	+4.830%	1	72	-24.335%
2026-02-12	47.0000	47.0000	47.0000	47.0000	+5.951%	5	72	-20.681%
2026-02-11	35.0000	44.3600	35.0000	44.3600	+41.364%	13	67	-15.960%
2026-02-10	30.6500	31.5100	30.6500	31.3800	+4.600%	21	64	+18.802%
2026-02-09	29.0000	30.0000	29.0000	30.0000	+13.766%	2	54	+24.267%
2026-02-06	26.1400	26.3700	26.1400	26.3700	+42.927%	2	52	+41.373%
2026-02-05	17.5000	18.4500	17.5000	18.4500	-12.143%	2	52	+102.060%
2026-02-03	21.0000	21.0000	21.0000	21.0000	0.000%	50	50	+77.524%