Dark

CAT20261218C850
CAT Dec 18 2026 850.00 Call (CAT261218C00850000)
option OPRA

EOD

Sep 23, 2026

47.54+7.678%(+3.39)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	46.2000	48.0000	46.2000	47.5400	+7.678%	16	178	0.000%
2026-09-22	46.0000	46.0000	44.1500	44.1500	-15.519%	2	180	+7.678%
2026-09-21	46.1000	52.5700	46.1000	52.2600	+13.980%	38	180	-9.032%
2026-09-18	47.4600	47.4600	45.8500	45.8500	-8.300%	2	171	+3.686%
2026-09-17	50.0000	50.0000	50.0000	50.0000	+31.406%	2	170	-4.920%
2026-09-16	39.4300	39.8500	38.0200	38.0500	-1.806%	8	168	+24.941%
2026-09-15	39.0500	39.1700	38.7500	38.7500	-3.125%	17	166	+22.684%
2026-09-14	40.0000	40.0000	40.0000	40.0000	-23.489%	10	154	+18.850%
2026-09-10	53.7000	53.9000	52.2800	52.2800	-11.315%	12	144	-9.067%
2026-09-09	61.8500	61.9500	58.9500	58.9500	+14.023%	28	144	-19.355%
2026-09-03	48.4600	51.7000	48.4600	51.7000	+18.334%	4	144	-8.046%
2026-09-02	43.6900	43.6900	43.6900	43.6900	+2.848%	3	147	+8.812%
2026-09-01	42.8100	44.4600	42.4800	42.4800	-13.377%	8	146	+11.911%
2026-08-31	49.0000	49.3000	48.9000	49.0400	-9.202%	14	147	-3.059%
2026-08-28	58.0000	58.7500	54.0100	54.0100	-14.582%	15	146	-11.979%
2026-08-27	64.0000	64.0000	63.0000	63.2300	-2.196%	8	142	-24.814%
2026-08-26	66.5000	66.5000	64.6500	64.6500	+4.106%	5	138	-26.466%
2026-08-25	62.1000	62.1000	62.1000	62.1000	+1.471%	5	136	-23.446%
2026-08-24	62.9000	64.6000	60.9000	61.2000	-10.526%	4	131	-22.320%
2026-08-21	71.3300	71.3300	68.4000	68.4000	+7.009%	18	129	-30.497%
2026-08-20	66.7300	66.7300	63.9200	63.9200	-0.976%	21	126	-25.626%
2026-08-19	65.5500	65.9300	62.9800	64.5500	-21.040%	18	112	-26.352%
2026-08-18	87.7500	87.7500	80.7500	81.7500	-25.682%	8	113	-41.847%
2026-08-17	110.0000	110.0000	110.0000	110.0000	+14.931%	1	113	-56.782%
2026-08-14	100.2400	100.2400	95.7100	95.7100	-0.932%	2	113	-50.329%
2026-08-13	90.0000	96.6100	90.0000	96.6100	-2.826%	9	113	-50.792%
2026-08-12	97.7600	99.4200	97.7600	99.4200	-2.049%	4	112	-52.183%
2026-08-11	101.6300	101.6300	101.5000	101.5000	+14.431%	7	112	-53.163%
2026-08-07	100.2500	100.2500	88.7000	88.7000	-27.485%	2	106	-46.404%
2026-08-05	123.3200	124.1500	122.2100	122.3200	-0.771%	28	105	-61.135%
2026-08-04	142.0000	142.0000	123.1700	123.2700	+34.501%	8	91	-61.434%
2026-08-03	93.9700	93.9700	91.6500	91.6500	+4.266%	15	91	-48.129%
2026-07-31	87.9000	87.9000	87.9000	87.9000	+20.411%	2	87	-45.916%
2026-07-29	76.9500	76.9500	72.9500	73.0000	-29.264%	23	85	-34.877%
2026-07-28	103.1000	103.2000	103.1000	103.2000	-8.275%	2	78	-53.934%
2026-07-27	112.5100	112.5100	112.5100	112.5100	-23.846%	1	78	-57.746%
2026-07-23	147.7400	147.7400	147.7400	147.7400	+11.418%	1	78	-67.822%
2026-07-21	132.6000	132.6000	132.6000	132.6000	+4.451%	1	78	-64.148%
2026-07-20	130.0000	130.0000	126.8000	126.9500	-8.081%	3	78	-62.552%
2026-07-17	109.7000	138.1100	109.7000	138.1100	+4.621%	2	78	-65.578%
2026-07-16	132.0100	132.0100	132.0100	132.0100	-52.066%	1	77	-63.988%
2026-06-30	275.4000	275.4000	275.4000	275.4000	+6.086%	2	77	-82.738%
2026-06-25	259.8000	259.9000	259.5000	259.6000	+11.993%	14	79	-81.687%
2026-06-22	229.7800	233.6000	229.7800	231.8000	+10.909%	62	81	-79.491%
2026-06-18	209.0000	209.0000	209.0000	209.0000	+10.029%	1	57	-77.254%
2026-06-17	186.0000	189.9500	186.0000	189.9500	+22.201%	2	57	-74.972%
2026-06-09	168.8500	168.8500	144.5300	155.4400	+0.824%	3	57	-69.416%
2026-06-08	154.1700	154.1700	154.1700	154.1700	+4.835%	1	58	-69.164%
2026-05-28	145.2300	147.0600	144.8700	147.0600	-3.174%	4	58	-67.673%
2026-05-27	150.9800	151.8800	144.9500	151.8800	+1.051%	9	59	-68.699%
2026-05-26	150.3800	150.3800	150.2000	150.3000	-2.403%	5	65	-68.370%
2026-05-14	154.0000	154.0000	154.0000	154.0000	+1.083%	1	66	-69.130%
2026-05-12	150.9100	152.3500	150.9100	152.3500	-10.382%	7	70	-68.796%
2026-05-06	163.1400	170.0000	163.1400	170.0000	+26.300%	2	70	-72.035%
2026-05-04	134.3000	134.6000	134.3000	134.6000	+0.179%	2	71	-64.681%
2026-04-30	138.9500	138.9500	134.3600	134.3600	+25.629%	3	71	-64.617%
2026-04-23	105.7000	106.9500	105.7000	106.9500	+12.769%	15	70	-55.549%
2026-04-21	92.5000	94.8400	92.5000	94.8400	+46.584%	13	59	-49.873%
2026-04-15	71.5000	71.5000	64.3000	64.7000	-22.413%	12	59	-26.522%
2026-04-10	82.8100	83.3900	82.8100	83.3900	+4.003%	7	63	-42.991%
2026-04-09	79.5000	80.1800	79.5000	80.1800	+117.113%	2	57	-40.708%
2026-03-30	36.9300	36.9300	36.9300	36.9300	-3.728%	1	56	+28.730%
2026-03-20	38.3700	38.4000	38.3600	38.3600	-18.470%	8	55	+23.931%
2026-03-16	47.0500	47.0500	47.0500	47.0500	+1.950%	2	51	+1.041%
2026-03-13	46.4500	46.4500	46.1500	46.1500	-3.046%	5	51	+3.012%
2026-03-06	47.6000	47.6000	47.6000	47.6000	-32.396%	1	49	-0.126%
2026-03-02	70.4100	70.4100	70.4100	70.4100	-10.054%	5	49	-32.481%
2026-02-25	78.2800	78.2800	78.2800	78.2800	+3.204%	1	48	-39.269%
2026-02-19	75.7500	75.8500	75.7500	75.8500	-2.781%	2	48	-37.324%
2026-02-18	78.0200	78.0200	78.0200	78.0200	+49.521%	2	48	-39.067%
2026-02-04	54.3000	54.5500	52.1800	52.1800	+7.699%	4	50	-8.892%
2026-02-03	48.6500	48.6500	48.4000	48.4500	+241.197%	18	48	-1.878%
2025-12-30	14.2000	14.2000	14.2000	14.2000	+1.429%	4	48	+234.789%
2025-12-17	14.0600	14.3000	13.9400	14.0000	-35.484%	44	52	+239.571%
2025-12-09	21.7000	21.7000	21.7000	21.7000	+1.878%	1	37	+119.078%
2025-12-04	19.7000	21.6100	19.7000	21.3000	+31.481%	16	37	+123.192%
2025-11-26	16.0500	16.2000	16.0500	16.2000	+4.516%	2	34	+193.457%
2025-11-24	15.5000	15.5000	15.5000	15.5000	-27.570%	1	34	+206.710%
2025-10-30	21.7500	21.7500	21.4000	21.4000	0.000%	35	33	+122.150%