Dark

CAT20261218C1100
CAT Dec 18 2026 1100.00 Call (CAT261218C01100000)
option OPRA

EOD

Sep 24, 2026

4.20-16.000%(-0.80)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7500	4.7500	4.2000	4.2000	-16.000%	15	406	0.000%
2026-09-23	4.6900	5.0000	4.6900	5.0000	+5.263%	2	407	-16.000%
2026-09-22	4.7500	4.7500	4.7500	4.7500	-19.492%	1	405	-11.579%
2026-09-21	5.7500	6.0000	5.7500	5.9000	+18.712%	205	405	-28.814%
2026-09-18	5.4000	5.4000	4.9700	4.9700	+5.745%	4	303	-15.493%
2026-09-16	5.0000	5.0000	4.5000	4.7000	-2.083%	11	300	-10.638%
2026-09-15	4.7500	4.8000	4.7500	4.8000	-7.336%	2	301	-12.500%
2026-09-14	5.3000	5.3000	5.1800	5.1800	-38.333%	18	302	-18.919%
2026-09-11	8.7800	8.8000	7.7000	8.4000	+12.752%	24	307	-50.000%
2026-09-10	8.0000	8.0000	7.4500	7.4500	-15.341%	18	307	-43.624%
2026-09-09	9.0000	9.0000	8.8000	8.8000	-16.903%	2	305	-52.273%
2026-09-08	10.2400	10.5900	10.2400	10.5900	+25.325%	18	305	-60.340%
2026-09-04	9.0000	9.0000	8.4500	8.4500	+29.008%	5	287	-50.296%
2026-09-02	6.5500	6.5500	6.5500	6.5500	+9.167%	3	287	-35.878%
2026-09-01	6.4000	6.4000	5.6500	6.0000	-29.162%	14	284	-30.000%
2026-08-31	8.5100	8.5100	8.4700	8.4700	-5.679%	2	290	-50.413%
2026-08-28	11.0000	11.0000	8.9800	8.9800	-31.188%	24	288	-53.229%
2026-08-26	13.0500	13.0500	13.0500	13.0500	-9.059%	4	282	-67.816%
2026-08-25	12.6400	14.3500	12.6400	14.3500	+17.913%	2	278	-70.732%
2026-08-24	12.4500	12.4500	11.6300	12.1700	-20.717%	44	278	-65.489%
2026-08-21	13.0000	15.3500	13.0000	15.3500	+16.288%	4	296	-72.638%
2026-08-20	13.2000	13.2000	13.2000	13.2000	-3.650%	1	293	-68.182%
2026-08-19	16.7000	16.7000	13.7000	13.7000	-45.353%	23	293	-69.343%
2026-08-17	23.2500	25.0700	23.2000	25.0700	+4.025%	15	302	-83.247%
2026-08-14	24.1000	24.1000	24.1000	24.1000	+26.509%	5	294	-82.573%
2026-08-13	21.5100	21.5100	19.0500	19.0500	-7.073%	2	289	-77.953%
2026-08-11	22.8500	23.8100	20.5000	20.5000	-6.818%	26	287	-79.512%
2026-08-10	22.0000	22.0000	22.0000	22.0000	-2.827%	5	270	-80.909%
2026-08-07	23.7500	23.8000	22.6400	22.6400	-24.027%	42	265	-81.449%
2026-08-06	31.0800	31.0800	29.8000	29.8000	-14.368%	42	296	-85.906%
2026-08-05	39.2500	39.8500	34.6200	34.8000	-8.300%	39	279	-87.931%
2026-08-04	46.0000	46.0000	36.7000	37.9500	+65.721%	11	258	-88.933%
2026-08-03	24.8000	24.9000	22.9000	22.9000	-1.505%	9	259	-81.659%
2026-07-31	23.0000	24.0000	23.0000	23.2500	+8.645%	16	256	-81.935%
2026-07-30	21.4000	21.4000	21.4000	21.4000	0.000%	2	255	-80.374%
2026-07-29	24.0900	24.9500	18.7900	21.4000	-25.175%	74	255	-80.374%
2026-07-28	28.0000	28.6000	28.0000	28.6000	-19.209%	4	253	-85.315%
2026-07-27	34.0200	36.2500	31.4000	35.4000	-24.681%	129	252	-88.136%
2026-07-24	46.4400	47.0000	46.4400	47.0000	-9.615%	11	309	-91.064%
2026-07-23	52.0000	52.0000	52.0000	52.0000	+33.333%	10	299	-91.923%
2026-07-17	35.0000	39.0000	35.0000	39.0000	-16.470%	11	289	-89.231%
2026-07-16	46.6900	46.6900	46.6900	46.6900	-13.377%	10	289	-91.004%
2026-07-15	53.9000	53.9000	53.9000	53.9000	-15.451%	1	279	-92.208%
2026-07-14	68.5000	76.6000	63.7500	63.7500	-2.597%	27	280	-93.412%
2026-07-13	66.0000	66.0000	64.5000	65.4500	+1.504%	13	271	-93.583%
2026-07-09	75.6500	75.6500	64.4800	64.4800	-7.542%	9	270	-93.486%
2026-07-08	70.0000	70.0000	69.7000	69.7400	+15.368%	3	264	-93.978%
2026-07-07	55.4200	61.0000	55.4200	60.4500	-29.709%	9	265	-93.052%
2026-07-06	86.0000	86.0000	86.0000	86.0000	+18.621%	2	264	-95.116%
2026-07-02	89.0000	89.0000	72.5000	72.5000	-19.890%	17	271	-94.207%
2026-07-01	104.4500	104.4500	86.9000	90.5000	-28.180%	20	271	-95.359%
2026-06-30	120.0500	126.0100	120.0500	126.0100	+17.240%	15	272	-96.667%
2026-06-29	89.1500	109.0000	89.1500	107.4800	+19.422%	29	272	-96.092%
2026-06-26	102.4000	102.4000	90.0000	90.0000	-24.370%	13	268	-95.333%
2026-06-25	106.9500	119.8100	103.4000	119.0000	+48.992%	33	265	-96.471%
2026-06-24	90.5500	90.5500	79.8700	79.8700	-3.504%	73	247	-94.741%
2026-06-23	80.3000	86.6800	79.0300	82.7700	-17.230%	77	178	-94.926%
2026-06-22	92.8500	100.0000	91.0000	100.0000	+17.151%	87	115	-95.800%
2026-06-18	85.3600	85.3600	85.3600	85.3600	+21.216%	1	54	-95.080%
2026-06-16	65.5000	72.6500	65.5000	70.4200	+14.971%	13	54	-94.036%
2026-06-15	61.2500	61.2500	61.2500	61.2500	+30.319%	1	50	-93.143%
2026-06-11	49.5000	49.6500	47.0000	47.0000	-9.702%	6	49	-91.064%
2026-06-09	53.7000	53.7000	52.0500	52.0500	-10.259%	4	50	-91.931%
2026-06-08	58.0000	58.0000	58.0000	58.0000	+3.571%	1	50	-92.759%
2026-06-05	56.0000	56.0000	56.0000	56.0000	-10.472%	1	50	-92.500%
2026-06-03	62.5500	62.5500	62.5500	62.5500	+18.175%	1	49	-93.285%
2026-06-02	52.9300	52.9300	52.9300	52.9300	+2.777%	1	50	-92.065%
2026-05-26	51.5000	51.5000	51.5000	51.5000	+11.957%	1	50	-91.845%
2026-05-22	46.0000	46.0000	46.0000	46.0000	+11.922%	1	51	-90.870%
2026-05-20	41.3500	41.3500	40.3800	41.1000	+5.385%	6	51	-89.781%
2026-05-18	39.0000	39.3000	38.5000	39.0000	-26.898%	7	48	-89.231%
2026-05-14	53.3500	53.3500	53.3500	53.3500	+1.949%	1	48	-92.127%
2026-05-13	52.3300	52.3300	52.3300	52.3300	-9.149%	1	48	-91.974%
2026-05-11	52.4800	57.6000	52.4800	57.6000	+8.926%	4	48	-92.708%
2026-05-08	53.2100	53.2100	52.8800	52.8800	+4.485%	2	49	-92.057%
2026-05-07	57.0000	57.0000	50.0000	50.6100	-14.510%	5	48	-91.701%
2026-05-06	60.8500	61.3000	59.2000	59.2000	+13.628%	12	45	-92.905%
2026-05-05	52.0000	52.6600	51.6400	52.1000	+12.649%	20	43	-91.939%
2026-05-01	49.1200	49.1200	46.2500	46.2500	+13.441%	2	39	-90.919%
2026-04-30	40.8100	40.8100	40.7700	40.7700	+54.432%	2	39	-89.698%
2026-04-29	26.7000	27.0000	26.4000	26.4000	-8.808%	7	38	-84.091%
2026-04-28	29.0500	29.0500	28.8000	28.9500	-10.648%	5	31	-85.492%
2026-04-27	30.9700	32.4000	30.9700	32.4000	+20.000%	3	29	-87.037%
2026-04-22	27.0000	27.0000	27.0000	27.0000	+27.358%	1	26	-84.444%
2026-04-20	21.2000	21.2000	21.2000	21.2000	+11.697%	1	25	-80.189%
2026-04-17	18.9800	18.9800	18.9800	18.9800	+24.704%	1	24	-77.871%
2026-04-16	15.2200	15.2200	15.2200	15.2200	+49.803%	1	24	-72.405%
2026-04-07	10.1600	10.1600	10.1600	10.1600	+29.757%	14	23	-58.661%
2026-03-30	7.8300	7.8300	7.8300	7.8300	-11.525%	1	9	-46.360%
2026-03-23	8.8500	8.8500	8.8500	8.8500	-18.207%	1	10	-52.542%
2026-03-12	10.8200	10.8200	10.8200	10.8200	-5.913%	1	9	-61.183%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-57.643%	1	9	-63.478%
2026-02-12	27.4500	27.5000	27.1500	27.1500	+1.306%	11	9	-84.530%
2026-02-11	23.0000	26.8000	23.0000	26.8000	0.000%	2	2	-84.328%