Dark

CAT20261218C740
CAT Dec 18 2026 740.00 Call (CAT261218C00740000)
option OPRA

EOD

Sep 21, 2026

103.00+1.378%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	102.9500	103.0000	102.9500	103.0000	+1.378%	2	60	0.000%
2026-09-18	101.8500	101.8500	101.6000	101.6000	-1.503%	2	59	+1.378%
2026-09-17	103.0700	103.1500	103.0700	103.1500	+14.994%	2	59	-0.145%
2026-09-16	89.7000	89.7000	89.7000	89.7000	-1.785%	1	57	+14.827%
2026-09-15	91.6500	91.7400	91.3300	91.3300	+0.473%	5	57	+12.778%
2026-09-14	91.0000	91.0000	90.9000	90.9000	-25.339%	2	52	+13.311%
2026-09-09	122.0000	122.0000	121.7500	121.7500	-3.296%	7	51	-15.400%
2026-09-08	125.4500	126.1500	125.4500	125.9000	+9.621%	20	45	-18.189%
2026-09-04	116.4000	116.4500	114.8500	114.8500	+23.827%	4	54	-10.318%
2026-09-01	92.7000	92.7500	92.7000	92.7500	-9.247%	2	54	+11.051%
2026-08-31	102.2000	102.2000	102.2000	102.2000	-12.124%	1	54	+0.783%
2026-08-25	113.1000	119.6500	113.1000	116.3000	-1.707%	15	54	-11.436%
2026-08-19	118.3200	118.3200	118.3200	118.3200	-22.107%	1	57	-12.948%
2026-08-10	152.1500	152.1500	151.9000	151.9000	-3.063%	2	56	-32.192%
2026-08-07	156.7000	156.7000	156.7000	156.7000	-24.446%	5	56	-34.269%
2026-08-04	207.4000	207.4000	207.4000	207.4000	+31.934%	2	51	-50.338%
2026-07-28	157.0000	157.2000	157.0000	157.2000	-28.981%	2	53	-34.478%
2026-07-15	218.8000	221.5000	212.7000	221.3500	-9.524%	6	53	-53.467%
2026-07-13	244.6500	244.6500	244.6500	244.6500	-8.668%	2	55	-57.899%
2026-07-09	267.8700	267.8700	267.8700	267.8700	-13.285%	1	53	-61.549%
2026-06-22	308.9100	308.9100	308.9100	308.9100	+7.454%	1	54	-66.657%
2026-06-18	287.4800	287.4800	287.4800	287.4800	+30.929%	1	53	-64.171%
2026-05-26	219.5700	219.5700	219.5700	219.5700	+15.563%	1	53	-53.090%
2026-05-21	188.0900	190.0000	188.0900	190.0000	-13.930%	2	53	-45.789%
2026-05-13	220.7500	220.7500	220.7500	220.7500	+1.308%	1	54	-53.341%
2026-05-11	218.3000	218.3000	217.9000	217.9000	-7.039%	2	53	-52.731%
2026-05-06	234.4000	234.4000	234.4000	234.4000	+4.099%	2	52	-56.058%
2026-05-05	225.1700	225.1700	225.1700	225.1700	+13.299%	3	54	-54.257%
2026-05-04	198.7400	198.7400	198.7400	198.7400	-6.813%	1	57	-48.173%
2026-04-30	193.1000	218.7000	193.1000	213.2700	+26.345%	7	58	-51.704%
2026-04-23	175.1200	175.1200	168.8000	168.8000	+11.751%	2	61	-38.981%
2026-04-22	152.9100	152.9100	150.6500	151.0500	+11.707%	3	60	-31.811%
2026-04-14	134.9500	135.7200	134.9000	135.2200	+1.001%	6	61	-23.828%
2026-04-13	133.8800	133.8800	133.8800	133.8800	+30.551%	1	63	-23.065%
2026-04-01	102.5500	102.5500	102.5500	102.5500	+16.164%	1	63	+0.439%
2026-03-27	88.2800	88.2800	88.2800	88.2800	+0.661%	1	62	+16.674%
2026-03-26	87.7000	87.7000	87.7000	87.7000	-8.646%	1	62	+17.446%
2026-03-25	98.6000	98.6000	96.0000	96.0000	+35.211%	2	61	+7.292%
2026-03-20	71.0000	71.0000	71.0000	71.0000	+2.453%	1	61	+45.070%
2026-03-19	69.3000	69.3000	69.3000	69.3000	-20.216%	1	60	+48.629%
2026-03-16	86.8600	86.8600	86.8600	86.8600	+7.274%	1	60	+18.582%
2026-03-12	80.9700	80.9700	80.9700	80.9700	-1.855%	1	60	+27.208%
2026-03-09	82.5000	82.5000	82.5000	82.5000	-29.294%	1	59	+24.848%
2026-03-02	116.6400	116.6800	116.6400	116.6800	+5.364%	2	59	-11.724%
2026-02-27	114.5500	114.5500	110.7400	110.7400	-16.793%	4	61	-6.989%
2026-02-25	132.9100	133.0900	132.9100	133.0900	+6.668%	2	61	-22.609%
2026-02-19	127.2000	127.2600	124.7700	124.7700	-0.740%	3	61	-17.448%
2026-02-18	136.8000	136.8000	125.7000	125.7000	-1.218%	2	59	-18.059%
2026-02-17	136.4800	136.4800	127.2500	127.2500	-11.014%	5	59	-19.057%
2026-02-13	140.2400	143.0000	140.2400	143.0000	+5.147%	4	61	-27.972%
2026-02-11	126.7800	136.0000	126.7800	136.0000	+22.688%	3	61	-24.265%
2026-02-10	114.3800	114.3800	110.6800	110.8500	+0.408%	9	62	-7.082%
2026-02-09	101.7500	110.4000	100.7600	110.4000	+11.167%	6	62	-6.703%
2026-02-06	99.2900	99.3100	99.2900	99.3100	+35.208%	2	62	+3.716%
2026-02-05	78.7900	78.7900	73.4500	73.4500	-9.040%	3	63	+40.231%
2026-02-04	96.7000	96.7000	80.7500	80.7500	-4.955%	30	66	+27.554%
2026-02-03	80.6500	86.0000	80.6500	84.9600	+10.769%	5	78	+21.234%
2026-02-02	67.5000	76.7000	67.5000	76.7000	+25.573%	3	77	+34.289%
2026-01-30	58.6500	61.5000	58.6500	61.0800	-10.176%	22	78	+68.631%
2026-01-29	69.0000	70.9600	57.7400	68.0000	+31.426%	9	67	+51.471%
2026-01-27	51.7400	51.7400	51.7400	51.7400	+4.420%	1	67	+99.072%
2026-01-26	46.6100	49.7000	46.6100	49.5500	+5.763%	8	67	+107.871%
2026-01-23	47.7100	47.7100	46.8500	46.8500	-18.550%	3	68	+119.851%
2026-01-22	57.5200	57.5200	57.5200	57.5200	+9.562%	1	71	+79.068%
2026-01-20	54.0000	54.5900	52.5000	52.5000	-13.223%	3	71	+96.190%
2026-01-16	60.5000	60.5000	60.5000	60.5000	+1.323%	1	71	+70.248%
2026-01-15	60.5000	60.5000	59.1500	59.7100	+10.227%	4	71	+72.500%
2026-01-14	53.2500	54.1700	49.9500	54.1700	+1.670%	22	70	+90.142%
2026-01-13	55.6400	55.6400	53.0000	53.2800	+6.454%	50	57	+93.318%
2026-01-12	49.7500	50.5000	49.6500	50.0500	+11.844%	12	35	+105.794%
2026-01-09	45.9000	46.2000	44.4000	44.7500	+13.868%	10	31	+130.168%
2026-01-08	39.4000	39.4000	39.3000	39.3000	-6.982%	3	26	+162.087%
2026-01-07	44.0000	44.7000	42.2500	42.2500	+40.365%	56	25	+143.787%
2025-12-31	29.9500	30.1000	29.9500	30.1000	-16.505%	2	11	+242.193%
2025-12-16	36.0500	36.0500	36.0500	36.0500	-29.314%	1	11	+185.714%
2025-12-11	51.0000	51.0000	51.0000	51.0000	+18.881%	2	10	+101.961%
2025-12-10	42.8000	42.9000	42.7000	42.9000	+4.634%	6	9	+140.093%
2025-12-08	41.0000	41.0000	41.0000	41.0000	0.000%	6	6	+151.220%