Dark

CAT20261218C700
CAT Dec 18 2026 700.00 Call (CAT261218C00700000)
option OPRA

EOD

Sep 22, 2026

134.18+4.420%(+5.68)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	134.1800	134.1800	134.1800	134.1800	+4.420%	10	101	0.000%
2026-09-18	128.5000	128.5000	128.5000	128.5000	-0.101%	1	98	+4.420%
2026-09-17	128.6300	128.6300	128.6300	128.6300	-11.625%	5	98	+4.315%
2026-09-11	146.5600	146.5600	145.5500	145.5500	+9.568%	3	98	-7.812%
2026-09-10	132.8400	132.8400	132.8400	132.8400	-8.951%	1	95	+1.009%
2026-09-09	146.2000	146.2000	145.9000	145.9000	+15.427%	2	95	-8.033%
2026-09-02	126.4000	126.4000	126.4000	126.4000	-0.785%	1	94	+6.155%
2026-08-31	127.4000	127.4000	127.4000	127.4000	-12.740%	1	93	+5.322%
2026-08-27	146.0000	146.0000	146.0000	146.0000	+0.690%	5	93	-8.096%
2026-08-19	155.0000	155.0000	145.0000	145.0000	-20.330%	4	88	-7.462%
2026-08-18	182.0000	182.0000	182.0000	182.0000	+1.111%	1	86	-26.275%
2026-08-07	185.0000	185.0000	180.0000	180.0000	+23.288%	2	85	-25.456%
2026-07-29	146.0000	146.0000	146.0000	146.0000	-20.219%	2	83	-8.096%
2026-07-28	183.0000	183.0000	183.0000	183.0000	-16.818%	2	85	-26.678%
2026-07-27	220.0000	220.0000	220.0000	220.0000	-6.243%	1	87	-39.009%
2026-07-16	234.5000	234.6500	234.5000	234.6500	-14.032%	2	87	-42.817%
2026-07-10	272.9500	272.9500	272.9500	272.9500	-9.162%	1	86	-50.841%
2026-06-17	300.4800	300.4800	300.4800	300.4800	+17.651%	1	86	-55.345%
2026-06-12	255.2000	255.4000	254.8000	255.4000	+11.043%	5	86	-47.463%
2026-05-29	230.0000	230.0000	230.0000	230.0000	+6.977%	1	86	-41.661%
2026-05-18	215.0000	215.0000	215.0000	215.0000	-16.456%	1	86	-37.591%
2026-05-14	257.3500	257.3500	257.3500	257.3500	+3.611%	5	86	-47.861%
2026-05-13	248.3700	248.3800	248.3700	248.3800	-0.672%	4	91	-45.978%
2026-05-11	250.0600	250.0600	250.0600	250.0600	-7.464%	1	91	-46.341%
2026-05-06	269.1200	270.2300	269.1000	270.2300	+12.502%	4	91	-50.346%
2026-05-01	239.5300	240.2000	239.5300	240.2000	+0.607%	4	96	-44.138%
2026-04-30	218.4500	238.7500	218.4500	238.7500	+22.436%	9	96	-43.799%
2026-04-24	194.6000	195.0000	194.6000	195.0000	-2.231%	2	91	-31.190%
2026-04-23	201.6400	201.6400	198.9000	199.4500	+12.164%	3	91	-32.725%
2026-04-22	177.8200	177.8200	177.8200	177.8200	+13.907%	1	91	-24.542%
2026-04-17	161.6500	161.6500	156.1100	156.1100	-3.457%	13	91	-14.048%
2026-04-10	161.3500	161.7000	161.3500	161.7000	+45.009%	4	92	-17.019%
2026-04-02	112.6200	112.6200	111.5100	111.5100	-12.197%	4	96	+20.330%
2026-04-01	119.1300	127.0000	119.1300	127.0000	+28.464%	6	96	+5.654%
2026-03-31	98.8600	98.8600	98.8600	98.8600	+16.019%	17	91	+35.727%
2026-03-30	95.1600	95.1600	85.2100	85.2100	-16.190%	2	91	+57.470%
2026-03-27	107.4000	107.4000	101.6700	101.6700	-10.910%	2	91	+31.976%
2026-03-24	114.1200	114.1200	114.1200	114.1200	+7.701%	17	91	+17.578%
2026-03-23	105.9600	105.9600	105.9600	105.9600	-0.787%	1	74	+26.633%
2026-03-12	102.1900	106.8000	102.1900	106.8000	-5.903%	16	73	+25.637%
2026-03-10	114.9000	114.9000	113.5000	113.5000	+24.890%	3	76	+18.220%
2026-03-09	90.8800	90.8800	90.8800	90.8800	-4.887%	1	76	+47.645%
2026-03-06	95.5500	95.5500	95.5500	95.5500	-22.632%	1	77	+40.429%
2026-03-03	120.6200	123.5000	120.6200	123.5000	-9.972%	2	78	+8.648%
2026-02-26	137.1800	137.1800	137.1800	137.1800	-10.980%	4	76	-2.187%
2026-02-25	153.0000	154.1000	153.0000	154.1000	-1.691%	3	75	-12.927%
2026-02-24	156.7500	156.7500	156.7500	156.7500	+7.121%	2	75	-14.399%
2026-02-19	142.0700	148.0000	140.9000	146.3300	-2.996%	7	73	-8.303%
2026-02-18	158.6400	158.6400	150.8500	150.8500	-1.918%	5	71	-11.051%
2026-02-17	158.0800	158.0800	148.2300	153.8000	-5.933%	6	68	-12.757%
2026-02-12	163.5000	163.5000	163.5000	163.5000	+3.318%	1	71	-17.933%
2026-02-11	149.2300	158.2500	149.2300	158.2500	+20.114%	3	71	-15.210%
2026-02-10	131.1400	135.3800	131.1000	131.7500	+0.343%	10	72	+1.844%
2026-02-09	128.5000	131.5000	128.5000	131.3000	+42.717%	26	75	+2.193%
2026-02-05	92.0000	92.0000	92.0000	92.0000	-6.580%	10	69	+45.848%
2026-02-04	112.6000	112.7600	98.4800	98.4800	-4.490%	25	59	+36.251%
2026-02-03	100.1800	104.0400	100.1800	103.1100	+9.575%	5	61	+30.133%
2026-02-02	83.0500	94.1000	83.0500	94.1000	+23.200%	4	61	+42.593%
2026-01-30	76.0000	77.0000	76.0000	76.3800	+6.379%	19	62	+75.674%
2026-01-29	85.0000	85.0000	71.8000	71.8000	+2.571%	13	48	+86.880%
2026-01-28	70.0000	70.0000	70.0000	70.0000	+10.935%	1	61	+91.686%
2026-01-26	59.2700	63.2500	59.2700	63.1000	-2.623%	16	62	+112.647%
2026-01-23	64.8000	64.8000	64.8000	64.8000	-10.125%	5	63	+107.068%
2026-01-22	72.1000	72.1000	72.1000	72.1000	+10.923%	1	58	+86.103%
2026-01-20	65.0000	65.0000	65.0000	65.0000	-15.584%	5	58	+106.431%
2026-01-16	77.0000	77.0000	77.0000	77.0000	+3.760%	1	52	+74.260%
2026-01-15	71.5000	74.2100	71.5000	74.2100	+16.609%	4	52	+80.811%
2026-01-14	66.9200	66.9200	63.2500	63.6400	-4.702%	11	53	+110.842%
2026-01-13	68.8800	69.7000	66.4800	66.7800	+6.000%	26	43	+100.928%
2026-01-12	63.0000	63.0000	63.0000	63.0000	+11.742%	12	27	+112.984%
2026-01-06	56.3800	56.3800	56.3800	56.3800	-3.870%	1	17	+137.992%
2026-01-05	58.6500	58.6500	58.6500	58.6500	+44.529%	1	15	+128.781%
2025-12-29	40.5800	40.5800	40.5800	40.5800	-4.270%	5	15	+230.655%
2025-12-22	42.3900	42.3900	42.3900	42.3900	-10.983%	1	10	+216.537%
2025-12-16	47.6200	47.6200	47.6200	47.6200	-10.489%	2	11	+181.772%
2025-12-04	51.9000	53.2000	51.9000	53.2000	+34.174%	4	9	+152.218%
2025-12-01	39.6000	39.6500	39.6000	39.6500	+4.205%	2	7	+238.411%
2025-11-25	38.1500	38.1500	38.0500	38.0500	+7.183%	2	8	+252.641%
2025-11-20	35.5000	35.5000	35.5000	35.5000	-24.468%	7	8	+277.972%
2025-11-12	47.0000	47.0000	47.0000	47.0000	+5.618%	2	2	+185.489%
2025-11-06	45.5000	45.5000	44.5000	44.5000	0.000%	2	2	+201.528%