Dark

CAT20261218C800
CAT Dec 18 2026 800.00 Call (CAT261218C00800000)
option OPRA

EOD

Sep 22, 2026

68.00-9.586%(-7.21)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	69.7000	69.7000	66.6400	68.0000	-9.586%	25	171	0.000%
2026-09-21	69.9000	75.2100	69.8400	75.2100	+10.441%	3	151	-9.586%
2026-09-18	71.5000	71.5000	67.3600	68.1000	-6.712%	8	150	-0.147%
2026-09-17	74.2000	74.2000	73.0000	73.0000	+25.840%	4	151	-6.849%
2026-09-16	65.0000	65.0000	56.0000	58.0100	+0.225%	9	150	+17.221%
2026-09-15	60.0000	60.0000	57.8000	57.8800	-3.646%	10	145	+17.484%
2026-09-14	61.1300	61.7500	60.0500	60.0700	-26.967%	17	145	+13.201%
2026-09-11	81.0000	83.2500	81.0000	82.2500	-6.021%	29	137	-17.325%
2026-09-08	87.3700	87.5200	87.3700	87.5200	+13.427%	6	139	-22.303%
2026-09-04	78.0000	79.3000	76.0000	77.1600	+11.891%	13	149	-11.871%
2026-09-03	62.4000	73.6900	62.4000	68.9600	+8.530%	11	149	-1.392%
2026-09-02	65.0000	65.0000	63.5400	63.5400	+4.352%	4	146	+7.019%
2026-09-01	66.0000	66.0000	58.6500	60.8900	-11.754%	15	146	+11.677%
2026-08-31	69.0700	69.0700	69.0000	69.0000	-8.147%	4	136	-1.449%
2026-08-28	80.8000	81.1000	75.1200	75.1200	-10.090%	21	135	-9.478%
2026-08-27	83.5500	83.5500	83.5500	83.5500	-6.491%	2	127	-18.612%
2026-08-26	89.3500	89.3500	89.3500	89.3500	+6.750%	3	127	-23.895%
2026-08-25	83.8800	85.0200	83.7000	83.7000	+0.240%	16	127	-18.757%
2026-08-24	83.0000	83.6500	83.0000	83.5000	-16.038%	14	128	-18.563%
2026-08-21	96.7500	99.4500	91.6500	99.4500	+21.577%	14	134	-31.624%
2026-08-20	86.4000	86.4000	81.8000	81.8000	-7.098%	4	138	-16.870%
2026-08-19	86.8200	88.2700	84.7700	88.0500	-34.778%	5	138	-22.771%
2026-08-17	135.0000	135.0000	135.0000	135.0000	+11.987%	2	137	-49.630%
2026-08-14	120.4500	120.5500	120.4500	120.5500	-1.992%	6	135	-43.592%
2026-08-11	123.0000	123.0000	123.0000	123.0000	+4.574%	3	135	-44.715%
2026-08-07	116.1500	117.6200	116.1500	117.6200	-28.585%	5	135	-42.187%
2026-08-05	164.7000	164.7000	164.7000	164.7000	+8.591%	1	135	-58.713%
2026-08-04	177.5000	177.5000	148.0000	151.6700	+37.882%	33	135	-55.166%
2026-08-03	120.0500	120.0500	110.0000	110.0000	-2.698%	15	149	-38.182%
2026-07-31	113.0500	113.0500	113.0500	113.0500	+6.350%	1	145	-39.850%
2026-07-30	110.0000	112.0500	106.2700	106.3000	+3.768%	9	144	-36.030%
2026-07-29	104.8000	104.9300	93.9500	102.4400	-19.969%	30	150	-33.620%
2026-07-28	128.0000	128.0000	128.0000	128.0000	-24.260%	1	129	-46.875%
2026-07-24	169.0000	169.0000	169.0000	169.0000	+11.921%	3	129	-59.763%
2026-07-20	166.3000	166.3000	151.0000	151.0000	-3.205%	2	129	-54.967%
2026-07-16	156.0000	156.0000	156.0000	156.0000	-17.109%	1	129	-56.410%
2026-07-07	188.2000	188.2000	188.2000	188.2000	-20.831%	1	129	-63.868%
2026-07-02	237.9100	238.6700	237.7200	237.7200	-23.832%	33	132	-71.395%
2026-06-30	312.1000	312.1000	312.1000	312.1000	+21.227%	1	132	-78.212%
2026-06-26	262.0000	266.9400	257.4500	257.4500	-11.529%	3	133	-73.587%
2026-06-25	298.9500	298.9500	291.0000	291.0000	+8.138%	3	135	-76.632%
2026-06-22	269.1000	269.1000	269.1000	269.1000	+34.281%	5	135	-74.731%
2026-06-15	201.3000	201.3000	200.4000	200.4000	+8.266%	8	135	-66.068%
2026-06-12	185.1000	185.1000	185.1000	185.1000	+7.572%	2	137	-63.263%
2026-06-11	152.8000	172.0700	152.8000	172.0700	+13.495%	3	136	-60.481%
2026-06-10	167.9100	167.9100	150.2000	151.6100	-22.955%	23	135	-55.148%
2026-06-09	196.7800	196.7800	196.7800	196.7800	+8.820%	2	154	-65.444%
2026-06-08	184.5200	184.5200	180.8300	180.8300	-0.413%	58	156	-62.396%
2026-06-05	181.5800	181.5800	181.5800	181.5800	+0.320%	4	172	-62.551%
2026-06-02	178.2500	181.0000	178.2500	181.0000	+2.929%	2	176	-62.431%
2026-05-28	167.3200	175.8500	167.3200	175.8500	+24.407%	3	176	-61.331%
2026-05-18	141.3500	141.3500	141.3500	141.3500	-23.179%	2	174	-51.892%
2026-05-14	183.9000	184.0000	183.9000	184.0000	+3.197%	2	172	-63.043%
2026-05-12	179.7600	179.7600	178.3000	178.3000	-1.513%	6	177	-61.862%
2026-05-11	181.0400	181.0400	181.0400	181.0400	+2.138%	1	177	-62.439%
2026-05-07	189.0000	189.0000	177.2500	177.2500	-10.773%	4	178	-61.636%
2026-05-06	198.6500	198.6500	198.6500	198.6500	+9.891%	1	181	-65.769%
2026-05-05	180.7700	180.7700	180.7700	180.7700	+12.981%	2	181	-62.383%
2026-05-04	160.0000	160.0000	160.0000	160.0000	-3.556%	1	183	-57.500%
2026-04-30	156.1300	168.6500	156.1300	165.9000	+37.425%	174	184	-59.011%
2026-04-29	120.7200	120.7200	120.7200	120.7200	-10.611%	1	67	-43.671%
2026-04-23	135.0500	135.0500	135.0500	135.0500	+27.250%	1	66	-49.648%
2026-04-20	106.0200	106.1300	106.0200	106.1300	+1.395%	2	67	-35.928%
2026-04-17	100.0000	106.1000	99.8500	104.6700	+23.141%	13	65	-35.034%
2026-04-16	85.0000	85.0000	85.0000	85.0000	-4.085%	1	62	-20.000%
2026-04-15	88.6200	88.6200	88.6200	88.6200	-16.080%	2	61	-23.268%
2026-04-10	105.6000	105.6000	105.6000	105.6000	+65.517%	5	59	-35.606%
2026-03-31	63.8000	63.8000	63.8000	63.8000	+26.763%	1	56	+6.583%
2026-03-20	52.5500	52.5500	50.3300	50.3300	-27.894%	2	56	+35.108%
2026-03-10	69.8000	69.8000	69.8000	69.8000	-16.607%	1	58	-2.579%
2026-03-04	83.7000	83.7000	83.7000	83.7000	+7.653%	1	59	-18.757%
2026-03-03	78.7100	78.7100	77.7500	77.7500	-15.489%	5	58	-12.540%
2026-03-02	92.0000	92.0000	92.0000	92.0000	+2.222%	12	53	-26.087%
2026-02-26	90.0000	90.0000	90.0000	90.0000	-10.000%	1	53	-24.444%
2026-02-23	100.0000	100.0000	100.0000	100.0000	-0.498%	1	52	-32.000%
2026-02-17	100.5000	100.5000	100.5000	100.5000	+0.329%	1	51	-32.338%
2026-02-13	97.3000	100.1700	97.2200	100.1700	-1.794%	3	52	-32.115%
2026-02-11	105.7400	105.9300	102.0000	102.0000	+23.636%	15	52	-33.333%
2026-02-10	82.5000	82.5000	82.5000	82.5000	+1.852%	40	51	-17.576%
2026-02-09	75.8300	81.0000	75.8300	81.0000	+8.376%	3	15	-16.049%
2026-02-06	72.4300	74.7400	72.4300	74.7400	+34.063%	2	14	-9.018%
2026-02-05	55.7500	55.7500	55.7500	55.7500	-11.718%	1	13	+21.973%
2026-02-03	63.5500	63.5500	63.1500	63.1500	+50.752%	10	14	+7.680%
2026-01-15	41.3900	41.8900	41.3900	41.8900	+18.000%	7	9	+62.330%
2026-01-12	35.5000	35.5000	35.5000	35.5000	+14.405%	1	3	+91.549%
2026-01-09	31.0300	31.0300	31.0300	31.0300	+13.166%	1	3	+119.143%
2026-01-08	27.4200	27.4200	27.4200	27.4200	-13.502%	1	2	+147.994%
2026-01-05	31.7000	31.7000	31.7000	31.7000	+26.044%	1	2	+114.511%
2026-01-02	25.1500	25.1500	25.1500	25.1500	-30.907%	1	2	+170.378%
2025-12-11	36.4000	36.4000	36.4000	36.4000	0.000%	1	1	+86.813%