Dark

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

EOD

Jul 30, 2026

64.00+14.082%(+7.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	64.0000	64.0000	64.0000	64.0000	+14.082%	1	197	0.000%
2026-07-29	68.5300	68.5300	55.0500	56.1000	-29.390%	45	197	+14.082%
2026-07-28	78.9500	83.0000	78.9500	79.4500	-12.016%	3	196	-19.446%
2026-07-27	85.0000	90.9200	85.0000	90.3000	-11.209%	3	195	-29.125%
2026-07-20	114.1500	114.1500	101.0000	101.7000	-9.277%	5	194	-37.070%
2026-07-17	107.0000	112.3500	105.0000	112.1000	+7.293%	4	190	-42.908%
2026-07-16	109.6400	109.6400	104.0000	104.4800	-17.537%	19	190	-38.744%
2026-07-15	122.6000	126.7000	116.3000	126.7000	-7.687%	15	205	-49.487%
2026-07-14	137.2500	137.2500	137.2500	137.2500	-7.663%	2	207	-53.370%
2026-07-10	148.6400	148.6400	148.6400	148.6400	+1.509%	1	207	-56.943%
2026-07-08	146.4300	146.4300	146.4300	146.4300	+15.299%	3	206	-56.293%
2026-07-07	127.0000	127.0000	127.0000	127.0000	-19.108%	1	204	-49.606%
2026-07-02	179.6000	186.2000	157.0000	157.0000	-14.697%	69	190	-59.236%
2026-07-01	188.2200	188.5000	184.0000	184.0500	-22.013%	14	190	-65.227%
2026-06-30	234.6500	236.0000	234.6500	236.0000	+11.647%	3	191	-72.881%
2026-06-29	187.0000	211.3800	187.0000	211.3800	+10.990%	3	191	-69.723%
2026-06-26	197.4300	198.8000	190.4500	190.4500	-13.432%	14	191	-66.395%
2026-06-25	225.1000	225.3000	220.0000	220.0000	+29.412%	7	191	-70.909%
2026-06-24	175.8000	190.5000	170.0000	170.0000	-2.192%	24	190	-62.353%
2026-06-23	177.5500	177.5500	173.8100	173.8100	-12.491%	3	184	-63.178%
2026-06-22	194.5000	198.8500	194.5000	198.6200	+7.706%	6	182	-67.778%
2026-06-18	184.4100	184.4100	184.4100	184.4100	+20.066%	3	183	-65.295%
2026-06-17	160.7300	160.7300	153.5900	153.5900	-0.065%	5	183	-58.331%
2026-06-16	151.2100	153.6900	151.2100	153.6900	+18.872%	4	184	-58.358%
2026-06-12	129.2300	129.2900	129.2300	129.2900	+28.596%	3	182	-50.499%
2026-06-10	96.2000	100.5400	96.2000	100.5400	-19.568%	2	179	-36.344%
2026-06-09	145.6400	145.6400	113.1000	125.0000	-2.572%	19	179	-48.800%
2026-06-08	130.5700	130.5700	128.3000	128.3000	-3.389%	2	175	-50.117%
2026-06-05	132.8000	132.8000	132.8000	132.8000	-10.307%	1	174	-51.807%
2026-06-04	148.0600	148.0600	148.0600	148.0600	+5.757%	1	174	-56.774%
2026-06-03	140.0000	140.0000	140.0000	140.0000	+13.269%	1	175	-54.286%
2026-06-02	119.0000	123.6000	112.6200	123.6000	+23.169%	17	175	-48.220%
2026-06-01	100.3500	100.3500	100.3500	100.3500	-14.958%	1	179	-36.223%
2026-05-28	115.6300	120.5000	114.0000	118.0000	-8.421%	10	179	-45.763%
2026-05-27	127.0000	128.8500	127.0000	128.8500	+2.100%	7	172	-50.330%
2026-05-26	118.7000	126.2000	118.7000	126.2000	+13.489%	20	170	-49.287%
2026-05-22	108.9000	116.4700	108.9000	111.2000	+7.961%	22	166	-42.446%
2026-05-20	98.7000	103.0000	98.7000	103.0000	+3.362%	12	166	-37.864%
2026-05-19	90.0000	99.6500	90.0000	99.6500	+0.525%	10	161	-35.775%
2026-05-18	102.7500	102.7500	92.8800	99.1300	-11.491%	8	161	-35.438%
2026-05-15	112.0000	112.0000	112.0000	112.0000	-10.400%	4	161	-42.857%
2026-05-14	125.0000	125.0000	125.0000	125.0000	+0.088%	1	161	-48.800%
2026-05-13	125.0000	125.0000	122.8000	124.8900	+0.475%	4	161	-48.755%
2026-05-11	124.3000	124.3000	124.3000	124.3000	-0.409%	1	161	-48.512%
2026-05-08	124.8100	124.8100	124.8100	124.8100	+5.870%	1	160	-48.722%
2026-05-07	129.6800	129.6800	117.8900	117.8900	-14.386%	6	160	-45.712%
2026-05-06	131.9200	137.7000	131.9200	137.7000	+11.004%	3	164	-53.522%
2026-05-05	125.0600	125.0600	124.0500	124.0500	-2.092%	2	164	-48.408%
2026-05-01	126.7000	126.7000	126.7000	126.7000	+10.849%	1	161	-49.487%
2026-04-30	102.4300	120.0000	102.4300	114.3000	+49.353%	15	161	-44.007%
2026-04-28	76.5300	76.5300	76.5300	76.5300	-19.357%	1	160	-16.373%
2026-04-23	88.9600	94.9000	88.3600	94.9000	+23.568%	17	159	-32.561%
2026-04-21	76.9000	78.0000	76.8000	76.8000	+19.738%	11	152	-16.667%
2026-04-20	64.1400	64.1400	64.1400	64.1400	+0.219%	2	152	-0.218%
2026-04-17	61.0000	64.0000	61.0000	64.0000	+28.643%	2	152	0.000%
2026-04-15	54.0000	54.0500	49.7500	49.7500	+35.744%	12	151	+28.643%
2026-03-26	36.3500	36.6500	36.3500	36.6500	+30.846%	2	141	+74.625%
2026-03-20	28.0200	28.0300	28.0100	28.0100	+2.413%	8	140	+128.490%
2026-03-19	27.4800	27.6000	27.3500	27.3500	-20.839%	8	144	+134.004%
2026-03-13	34.7000	34.7000	34.5500	34.5500	-6.063%	4	145	+85.239%
2026-03-06	36.7800	36.7800	36.7800	36.7800	-14.604%	1	143	+74.008%
2026-03-05	43.3700	43.5700	43.0700	43.0700	-9.631%	10	144	+48.595%
2026-03-03	47.4500	47.7400	47.4500	47.6600	-27.237%	4	148	+34.285%
2026-02-26	65.5000	65.5000	65.5000	65.5000	-5.837%	1	148	-2.290%
2026-02-25	69.5600	69.5600	69.5600	69.5600	+3.992%	8	141	-7.993%
2026-02-24	66.8900	66.8900	66.8900	66.8900	+6.921%	1	141	-4.321%
2026-02-23	62.2100	62.5600	62.2100	62.5600	-0.128%	12	140	+2.302%
2026-02-19	63.1000	63.3000	62.6400	62.6400	-5.932%	8	135	+2.171%
2026-02-18	70.0200	70.0200	66.5900	66.5900	-12.382%	2	135	-3.889%
2026-02-13	76.3000	76.6000	76.0000	76.0000	+11.323%	4	134	-15.789%
2026-02-11	64.1200	68.2700	63.7500	68.2700	+52.900%	12	134	-6.255%
2026-02-06	44.9000	44.9000	44.6500	44.6500	+37.342%	2	130	+43.337%
2026-02-05	32.3500	32.5900	32.3200	32.5100	+4.702%	20	130	+96.863%
2026-02-02	29.4500	31.0500	29.4500	31.0500	+29.375%	7	123	+106.119%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+26.183%	1	117	+166.667%
2026-01-12	19.0000	19.0200	19.0000	19.0200	+11.228%	101	116	+236.488%
2026-01-09	17.0500	17.1000	17.0500	17.1000	0.000%	15	15	+274.269%