Dark

CAT20261218C780
CAT Dec 18 2026 780.00 Call (CAT261218C00780000)
option OPRA

EOD

Sep 22, 2026

79.60-8.663%(-7.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	79.1500	79.6000	79.1500	79.6000	-8.663%	3	112	0.000%
2026-09-21	87.1500	87.1500	87.1500	87.1500	+9.101%	1	111	-8.663%
2026-09-18	81.2000	81.2000	79.8800	79.8800	+5.801%	3	111	-0.351%
2026-09-17	76.4900	76.4900	75.5000	75.5000	+16.837%	3	114	+5.430%
2026-09-16	68.5500	70.5500	64.6200	64.6200	-4.338%	27	113	+23.182%
2026-09-15	72.5000	72.5000	66.8000	67.5500	-1.387%	6	115	+17.839%
2026-09-14	71.7300	72.3500	68.5000	68.5000	-17.251%	35	113	+16.204%
2026-09-10	82.7800	82.7800	82.7800	82.7800	-17.591%	1	93	-3.842%
2026-09-08	99.8500	100.5500	99.8500	100.4500	+11.735%	16	93	-20.757%
2026-09-04	90.0500	90.3000	89.9000	89.9000	+8.274%	6	94	-11.457%
2026-09-03	76.4000	83.0300	76.4000	83.0300	+11.450%	4	94	-4.131%
2026-09-02	73.6300	74.5000	73.6300	74.5000	+2.055%	2	94	+6.846%
2026-09-01	73.0000	73.0000	73.0000	73.0000	-7.302%	5	93	+9.041%
2026-08-31	78.7500	78.7500	78.7500	78.7500	-7.895%	2	88	+1.079%
2026-08-28	85.3500	85.5000	85.3500	85.5000	-10.798%	2	88	-6.901%
2026-08-25	96.2000	96.2000	95.7000	95.8500	0.000%	4	87	-16.954%
2026-08-24	95.2900	95.8500	95.1200	95.8500	-30.443%	22	88	-16.954%
2026-08-13	137.8000	137.8000	137.8000	137.8000	-12.408%	2	109	-42.235%
2026-08-06	157.9200	157.9200	157.3200	157.3200	-2.103%	3	107	-49.402%
2026-08-04	161.7700	161.7700	160.7000	160.7000	-11.328%	7	105	-50.467%
2026-07-24	181.2300	181.2300	181.2300	181.2300	-3.627%	1	100	-56.078%
2026-07-23	188.0500	188.0500	188.0500	188.0500	+7.059%	1	101	-57.671%
2026-07-17	173.0000	175.7500	173.0000	175.6500	-3.489%	5	102	-54.683%
2026-07-16	182.0000	182.0000	182.0000	182.0000	-1.754%	1	106	-56.264%
2026-07-15	185.2500	185.2500	185.2500	185.2500	-24.514%	1	106	-57.031%
2026-07-02	245.4100	245.4100	245.4100	245.4100	-25.116%	1	106	-67.564%
2026-06-30	327.7200	327.7200	327.7200	327.7200	+19.110%	1	106	-75.711%
2026-06-29	275.1400	275.1400	275.1400	275.1400	+27.380%	1	106	-71.069%
2026-06-15	216.0000	216.0000	216.0000	216.0000	+30.120%	1	106	-63.148%
2026-06-10	166.0000	166.0000	166.0000	166.0000	-20.945%	1	106	-52.048%
2026-06-09	209.9800	209.9800	209.9800	209.9800	+3.976%	2	107	-62.092%
2026-05-14	201.9500	201.9500	201.9500	201.9500	+4.529%	1	109	-60.584%
2026-05-08	193.2000	193.2000	193.2000	193.2000	+31.859%	1	108	-58.799%
2026-04-23	145.6000	146.5200	145.6000	146.5200	+27.298%	2	108	-45.673%
2026-04-17	115.0500	115.1000	115.0500	115.1000	+22.447%	2	110	-30.843%
2026-04-16	98.0000	98.7300	94.0000	94.0000	-1.746%	73	111	-15.319%
2026-04-15	102.4500	102.4500	95.6700	95.6700	-15.224%	4	111	-16.797%
2026-04-14	112.1700	112.8500	112.1700	112.8500	-3.572%	3	109	-29.464%
2026-04-10	117.0300	117.0300	117.0300	117.0300	+4.230%	1	109	-31.983%
2026-04-09	112.2800	112.2800	112.2800	112.2800	+93.586%	1	109	-29.106%
2026-03-20	58.0000	58.0000	58.0000	58.0000	+0.694%	1	109	+37.241%
2026-03-19	57.6000	57.6000	57.6000	57.6000	-20.222%	1	110	+38.194%
2026-03-16	72.2000	72.2000	72.2000	72.2000	+8.571%	1	109	+10.249%
2026-03-06	66.5000	66.5000	66.5000	66.5000	-37.056%	1	110	+19.699%
2026-02-23	105.6500	105.6500	105.6500	105.6500	-0.611%	1	110	-24.657%
2026-02-19	106.3000	106.3000	106.3000	106.3000	-7.565%	1	111	-25.118%
2026-02-18	115.0000	115.0000	115.0000	115.0000	+0.745%	1	111	-30.783%
2026-02-17	115.4200	115.4200	114.1500	114.1500	+1.260%	3	111	-30.267%
2026-02-11	112.7300	112.7300	112.7300	112.7300	+20.955%	6	108	-29.389%
2026-02-10	93.2000	93.2000	93.2000	93.2000	+10.440%	2	114	-14.592%
2026-02-09	84.3900	84.3900	84.3900	84.3900	+5.580%	1	114	-5.676%
2026-02-06	79.9300	79.9300	79.9300	79.9300	+27.684%	1	113	-0.413%
2026-02-05	62.4500	62.6000	62.4500	62.6000	-13.476%	2	113	+27.157%
2026-02-04	72.3500	72.3500	72.3500	72.3500	+1.487%	4	114	+10.021%
2026-02-03	71.2900	71.2900	71.2900	71.2900	+14.984%	1	110	+11.657%
2026-02-02	62.0000	62.0000	62.0000	62.0000	+28.099%	6	109	+28.387%
2026-01-30	48.4000	48.4000	48.4000	48.4000	+24.422%	1	113	+64.463%
2026-01-26	37.1500	38.9000	36.7500	38.9000	+4.011%	4	113	+104.627%
2026-01-23	37.5500	37.5500	37.1500	37.4000	-18.465%	3	113	+112.834%
2026-01-15	45.8700	45.8700	45.8700	45.8700	+11.200%	1	110	+73.534%
2026-01-14	41.2500	41.2500	41.2500	41.2500	-3.169%	1	111	+92.970%
2026-01-13	44.0500	44.1000	42.6000	42.6000	+7.985%	5	110	+86.854%
2026-01-12	39.1000	39.4500	39.1000	39.4500	+27.587%	3	109	+101.774%
2026-01-08	30.9200	30.9200	30.9200	30.9200	-21.122%	1	109	+157.439%
2026-01-06	38.6000	39.5000	38.5000	39.2000	+12.000%	20	108	+103.061%
2026-01-05	35.0000	35.0000	35.0000	35.0000	+39.054%	1	99	+127.429%
2026-01-02	23.9700	25.1700	23.9700	25.1700	+9.197%	3	99	+216.250%
2025-12-31	22.9500	23.1500	22.9500	23.0500	-7.615%	8	94	+245.336%
2025-12-26	24.8500	24.9500	24.8500	24.9500	-4.369%	2	94	+219.038%
2025-12-23	26.0900	26.0900	26.0900	26.0900	+4.360%	1	93	+205.098%
2025-12-19	25.0000	25.0000	25.0000	25.0000	+14.260%	1	92	+218.400%
2025-12-17	21.8800	21.8800	21.8800	21.8800	-30.606%	1	91	+263.803%
2025-12-15	31.5300	31.5300	31.5300	31.5300	-7.374%	1	91	+152.458%
2025-12-12	39.1000	39.2000	34.0400	34.0400	+40.661%	176	91	+133.843%
2025-12-01	24.5900	24.5900	24.2000	24.2000	-3.200%	2	7	+228.926%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+8.225%	1	7	+218.400%
2025-11-25	22.8000	23.3000	22.8000	23.1000	-3.549%	8	7	+244.589%
2025-11-24	24.0000	24.0000	23.9500	23.9500	+11.137%	2	6	+232.359%
2025-11-18	21.6000	21.6000	21.5500	21.5500	-32.126%	5	5	+269.374%
2025-10-29	31.7500	31.7500	31.7500	31.7500	0.000%	1	1	+150.709%