Dark

CAT20261218C900
CAT Dec 18 2026 900.00 Call (CAT261218C00900000)
option OPRA

EOD

Sep 22, 2026

29.28-15.765%(-5.48)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	32.0000	32.0000	29.2800	29.2800	-15.765%	21	423	0.000%
2026-09-21	31.4400	35.2100	31.3500	34.7600	+12.129%	24	411	-15.765%
2026-09-18	30.5000	31.7000	29.8500	31.0000	+5.406%	7	397	-5.548%
2026-09-17	31.1400	31.1400	29.2500	29.4100	+17.640%	7	392	-0.442%
2026-09-16	25.6500	25.6500	25.0000	25.0000	-2.496%	2	390	+17.120%
2026-09-15	25.0700	26.0800	24.9100	25.6400	-8.429%	9	390	+14.197%
2026-09-14	26.8000	28.5200	26.7500	28.0000	-30.521%	51	382	+4.571%
2026-09-11	40.0000	40.5000	40.0000	40.3000	+13.043%	9	347	-27.345%
2026-09-10	35.0000	36.3100	35.0000	35.6500	-14.876%	18	340	-17.868%
2026-09-09	41.3600	41.8800	41.3600	41.8800	-5.866%	7	337	-30.086%
2026-09-08	44.0000	45.7000	44.0000	44.4900	+14.665%	18	332	-34.187%
2026-09-04	36.0000	40.9400	36.0000	38.8000	+14.118%	17	313	-24.536%
2026-09-03	35.9400	35.9400	34.0000	34.0000	+3.030%	6	313	-13.882%
2026-09-02	30.5000	33.0000	30.3600	33.0000	+13.324%	14	310	-11.273%
2026-09-01	30.0000	30.2800	27.5000	29.1200	-13.333%	49	307	+0.549%
2026-08-31	36.4500	36.4500	33.5800	33.6000	-11.811%	24	271	-12.857%
2026-08-28	43.0000	43.0000	37.9000	38.1000	-15.333%	13	248	-23.150%
2026-08-27	43.0000	45.0000	43.0000	45.0000	-7.806%	6	253	-34.933%
2026-08-26	46.5000	49.0400	46.5000	48.8100	+9.932%	26	250	-40.012%
2026-08-25	48.2800	48.2800	44.3600	44.4000	-1.333%	20	231	-34.054%
2026-08-24	45.5200	45.5200	44.8500	45.0000	-18.182%	8	229	-34.933%
2026-08-21	52.5000	56.6500	48.8600	55.0000	+18.280%	33	229	-46.764%
2026-08-20	48.9500	49.0500	45.4000	46.5000	-5.102%	9	211	-37.032%
2026-08-19	52.2500	52.2500	47.9900	49.0000	-18.333%	18	212	-40.245%
2026-08-18	65.8000	65.8000	60.0000	60.0000	-28.571%	2	212	-51.200%
2026-08-17	80.0000	84.0000	80.0000	84.0000	+9.518%	5	214	-65.143%
2026-08-14	76.7000	76.7000	76.7000	76.7000	+1.940%	1	212	-61.825%
2026-08-13	70.4200	76.2500	70.4200	75.2400	+8.886%	13	212	-61.085%
2026-08-11	78.8600	78.8600	69.1000	69.1000	-4.294%	8	206	-57.627%
2026-08-07	72.0000	74.0000	72.0000	72.2000	-13.863%	5	201	-59.446%
2026-08-06	83.8200	83.8200	83.8200	83.8200	-18.145%	1	202	-65.068%
2026-08-05	95.0000	105.1000	95.0000	102.4000	+6.667%	7	201	-71.406%
2026-08-04	96.0000	96.0000	96.0000	96.0000	+33.891%	2	201	-69.500%
2026-08-03	66.0000	71.7000	66.0000	71.7000	+6.222%	5	201	-59.163%
2026-07-31	79.7800	79.8300	66.0000	67.5000	+5.469%	7	196	-56.622%
2026-07-30	64.0000	64.0000	64.0000	64.0000	+14.082%	1	197	-54.250%
2026-07-29	68.5300	68.5300	55.0500	56.1000	-29.390%	45	197	-47.807%
2026-07-28	78.9500	83.0000	78.9500	79.4500	-12.016%	3	196	-63.147%
2026-07-27	85.0000	90.9200	85.0000	90.3000	-11.209%	3	195	-67.575%
2026-07-20	114.1500	114.1500	101.0000	101.7000	-9.277%	5	194	-71.209%
2026-07-17	107.0000	112.3500	105.0000	112.1000	+7.293%	4	190	-73.880%
2026-07-16	109.6400	109.6400	104.0000	104.4800	-17.537%	19	190	-71.975%
2026-07-15	122.6000	126.7000	116.3000	126.7000	-7.687%	15	205	-76.890%
2026-07-14	137.2500	137.2500	137.2500	137.2500	-7.663%	2	207	-78.667%
2026-07-10	148.6400	148.6400	148.6400	148.6400	+1.509%	1	207	-80.301%
2026-07-08	146.4300	146.4300	146.4300	146.4300	+15.299%	3	206	-80.004%
2026-07-07	127.0000	127.0000	127.0000	127.0000	-19.108%	1	204	-76.945%
2026-07-02	179.6000	186.2000	157.0000	157.0000	-14.697%	69	190	-81.350%
2026-07-01	188.2200	188.5000	184.0000	184.0500	-22.013%	14	190	-84.091%
2026-06-30	234.6500	236.0000	234.6500	236.0000	+11.647%	3	191	-87.593%
2026-06-29	187.0000	211.3800	187.0000	211.3800	+10.990%	3	191	-86.148%
2026-06-26	197.4300	198.8000	190.4500	190.4500	-13.432%	14	191	-84.626%
2026-06-25	225.1000	225.3000	220.0000	220.0000	+29.412%	7	191	-86.691%
2026-06-24	175.8000	190.5000	170.0000	170.0000	-2.192%	24	190	-82.776%
2026-06-23	177.5500	177.5500	173.8100	173.8100	-12.491%	3	184	-83.154%
2026-06-22	194.5000	198.8500	194.5000	198.6200	+7.706%	6	182	-85.258%
2026-06-18	184.4100	184.4100	184.4100	184.4100	+20.066%	3	183	-84.122%
2026-06-17	160.7300	160.7300	153.5900	153.5900	-0.065%	5	183	-80.936%
2026-06-16	151.2100	153.6900	151.2100	153.6900	+18.872%	4	184	-80.949%
2026-06-12	129.2300	129.2900	129.2300	129.2900	+28.596%	3	182	-77.353%
2026-06-10	96.2000	100.5400	96.2000	100.5400	-19.568%	2	179	-70.877%
2026-06-09	145.6400	145.6400	113.1000	125.0000	-2.572%	19	179	-76.576%
2026-06-08	130.5700	130.5700	128.3000	128.3000	-3.389%	2	175	-77.178%
2026-06-05	132.8000	132.8000	132.8000	132.8000	-10.307%	1	174	-77.952%
2026-06-04	148.0600	148.0600	148.0600	148.0600	+5.757%	1	174	-80.224%
2026-06-03	140.0000	140.0000	140.0000	140.0000	+13.269%	1	175	-79.086%
2026-06-02	119.0000	123.6000	112.6200	123.6000	+23.169%	17	175	-76.311%
2026-06-01	100.3500	100.3500	100.3500	100.3500	-14.958%	1	179	-70.822%
2026-05-28	115.6300	120.5000	114.0000	118.0000	-8.421%	10	179	-75.186%
2026-05-27	127.0000	128.8500	127.0000	128.8500	+2.100%	7	172	-77.276%
2026-05-26	118.7000	126.2000	118.7000	126.2000	+13.489%	20	170	-76.799%
2026-05-22	108.9000	116.4700	108.9000	111.2000	+7.961%	22	166	-73.669%
2026-05-20	98.7000	103.0000	98.7000	103.0000	+3.362%	12	166	-71.573%
2026-05-19	90.0000	99.6500	90.0000	99.6500	+0.525%	10	161	-70.617%
2026-05-18	102.7500	102.7500	92.8800	99.1300	-11.491%	8	161	-70.463%
2026-05-15	112.0000	112.0000	112.0000	112.0000	-10.400%	4	161	-73.857%
2026-05-14	125.0000	125.0000	125.0000	125.0000	+0.088%	1	161	-76.576%
2026-05-13	125.0000	125.0000	122.8000	124.8900	+0.475%	4	161	-76.555%
2026-05-11	124.3000	124.3000	124.3000	124.3000	-0.409%	1	161	-76.444%
2026-05-08	124.8100	124.8100	124.8100	124.8100	+5.870%	1	160	-76.540%
2026-05-07	129.6800	129.6800	117.8900	117.8900	-14.386%	6	160	-75.163%
2026-05-06	131.9200	137.7000	131.9200	137.7000	+11.004%	3	164	-78.736%
2026-05-05	125.0600	125.0600	124.0500	124.0500	-2.092%	2	164	-76.397%
2026-05-01	126.7000	126.7000	126.7000	126.7000	+10.849%	1	161	-76.890%
2026-04-30	102.4300	120.0000	102.4300	114.3000	+49.353%	15	161	-74.383%
2026-04-28	76.5300	76.5300	76.5300	76.5300	-19.357%	1	160	-61.740%
2026-04-23	88.9600	94.9000	88.3600	94.9000	+23.568%	17	159	-69.146%
2026-04-21	76.9000	78.0000	76.8000	76.8000	+19.738%	11	152	-61.875%
2026-04-20	64.1400	64.1400	64.1400	64.1400	+0.219%	2	152	-54.350%
2026-04-17	61.0000	64.0000	61.0000	64.0000	+28.643%	2	152	-54.250%
2026-04-15	54.0000	54.0500	49.7500	49.7500	+35.744%	12	151	-41.146%
2026-03-26	36.3500	36.6500	36.3500	36.6500	+30.846%	2	141	-20.109%
2026-03-20	28.0200	28.0300	28.0100	28.0100	+2.413%	8	140	+4.534%
2026-03-19	27.4800	27.6000	27.3500	27.3500	-20.839%	8	144	+7.057%
2026-03-13	34.7000	34.7000	34.5500	34.5500	-6.063%	4	145	-15.253%
2026-03-06	36.7800	36.7800	36.7800	36.7800	-14.604%	1	143	-20.392%
2026-03-05	43.3700	43.5700	43.0700	43.0700	-9.631%	10	144	-32.018%
2026-03-03	47.4500	47.7400	47.4500	47.6600	-27.237%	4	148	-38.565%
2026-02-26	65.5000	65.5000	65.5000	65.5000	-5.837%	1	148	-55.298%
2026-02-25	69.5600	69.5600	69.5600	69.5600	+3.992%	8	141	-57.907%
2026-02-24	66.8900	66.8900	66.8900	66.8900	+6.921%	1	141	-56.227%
2026-02-23	62.2100	62.5600	62.2100	62.5600	-0.128%	12	140	-53.197%
2026-02-19	63.1000	63.3000	62.6400	62.6400	-5.932%	8	135	-53.257%
2026-02-18	70.0200	70.0200	66.5900	66.5900	-12.382%	2	135	-56.029%
2026-02-13	76.3000	76.6000	76.0000	76.0000	+11.323%	4	134	-61.474%
2026-02-11	64.1200	68.2700	63.7500	68.2700	+52.900%	12	134	-57.111%
2026-02-06	44.9000	44.9000	44.6500	44.6500	+37.342%	2	130	-34.423%
2026-02-05	32.3500	32.5900	32.3200	32.5100	+4.702%	20	130	-9.935%
2026-02-02	29.4500	31.0500	29.4500	31.0500	+29.375%	7	123	-5.700%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+26.183%	1	117	+22.000%
2026-01-12	19.0000	19.0200	19.0000	19.0200	+11.228%	101	116	+53.943%
2026-01-09	17.0500	17.1000	17.0500	17.1000	0.000%	15	15	+71.228%