Dark

CAT20261218C920
CAT Dec 18 2026 920.00 Call (CAT261218C00920000)
option OPRA

EOD

Sep 22, 2026

25.45-10.952%(-3.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	25.5500	27.0000	25.1900	25.4500	-10.952%	6	186	0.000%
2026-09-21	29.3000	29.5000	28.4100	28.5800	+13.188%	16	187	-10.952%
2026-09-18	24.9300	25.2500	24.9300	25.2500	+2.268%	9	181	+0.792%
2026-09-17	30.1000	30.2500	24.6000	24.6900	+17.571%	27	180	+3.078%
2026-09-16	23.0500	23.3500	21.0000	21.0000	-4.153%	5	171	+21.190%
2026-09-15	21.7200	22.0100	21.7200	21.9100	-7.670%	9	171	+16.157%
2026-09-14	23.2000	23.7300	22.3500	23.7300	-32.909%	20	168	+7.248%
2026-09-11	35.3700	35.3700	35.3700	35.3700	-10.456%	1	170	-28.046%
2026-09-08	38.5500	39.5500	38.5500	39.5000	+20.980%	16	171	-35.570%
2026-09-04	32.6500	32.6500	32.6500	32.6500	+16.607%	4	174	-22.052%
2026-09-03	30.0000	31.2000	28.0000	28.0000	-0.356%	11	174	-9.107%
2026-09-02	26.5200	28.1000	26.3000	28.1000	+13.811%	16	169	-9.431%
2026-09-01	25.4800	25.4800	24.6900	24.6900	-15.358%	5	154	+3.078%
2026-08-31	29.6000	29.6000	28.9500	29.1700	-14.956%	9	154	-12.753%
2026-08-28	34.3000	34.3000	34.3000	34.3000	-14.867%	1	154	-25.802%
2026-08-27	40.2900	40.2900	40.2900	40.2900	-5.489%	1	154	-36.833%
2026-08-25	42.6300	42.6300	42.6300	42.6300	+11.160%	2	153	-40.300%
2026-08-24	40.0000	40.0000	37.9500	38.3500	-17.968%	23	153	-33.638%
2026-08-21	43.6500	46.7500	43.6500	46.7500	+11.869%	11	150	-45.561%
2026-08-20	42.6500	43.2300	41.5700	41.7900	-8.755%	24	148	-39.100%
2026-08-19	45.7500	45.8000	45.7500	45.8000	-14.393%	2	148	-44.432%
2026-08-18	58.9300	58.9300	53.5000	53.5000	-28.371%	3	148	-52.430%
2026-08-17	74.6900	74.6900	74.6900	74.6900	+16.159%	1	149	-65.926%
2026-08-14	65.0000	65.0000	64.3000	64.3000	-1.607%	5	148	-60.420%
2026-08-13	63.6800	67.7700	63.6800	65.3500	-1.729%	6	143	-61.056%
2026-08-12	65.6500	67.1400	65.6500	66.5000	-1.042%	5	141	-61.729%
2026-08-07	67.2000	67.2000	67.2000	67.2000	-11.287%	1	139	-62.128%
2026-08-06	83.6400	83.6400	75.7500	75.7500	-10.945%	4	140	-66.403%
2026-08-05	89.5500	90.2300	85.0600	85.0600	-4.780%	7	140	-70.080%
2026-08-04	86.7900	89.3300	86.7900	89.3300	+39.404%	7	138	-71.510%
2026-07-30	64.0800	64.0800	64.0800	64.0800	+26.266%	1	135	-60.284%
2026-07-29	56.1000	56.1000	50.7500	50.7500	-44.015%	5	136	-49.852%
2026-07-27	82.0000	90.7500	79.9500	90.6500	-12.878%	21	137	-71.925%
2026-07-24	104.5500	104.5500	104.0500	104.0500	-3.074%	2	138	-75.541%
2026-07-22	107.3500	107.3500	107.3500	107.3500	+2.336%	1	136	-76.293%
2026-07-21	104.9000	104.9000	104.9000	104.9000	+14.997%	1	135	-75.739%
2026-07-20	106.1600	106.1600	91.2200	91.2200	-27.918%	11	134	-72.100%
2026-07-15	126.5500	126.5500	126.5500	126.5500	-1.899%	3	131	-79.889%
2026-07-13	128.6500	129.6000	128.3000	129.0000	+0.155%	9	131	-80.271%
2026-07-07	128.8000	128.8000	128.8000	128.8000	-13.656%	1	128	-80.241%
2026-07-02	147.9500	149.1700	147.9500	149.1700	-13.449%	2	127	-82.939%
2026-07-01	177.0000	177.0000	172.3500	172.3500	-22.609%	8	127	-85.234%
2026-06-30	216.8300	222.7000	216.8300	222.7000	+39.536%	5	127	-88.572%
2026-06-24	159.4500	159.6000	159.4500	159.6000	-1.481%	2	130	-84.054%
2026-06-23	166.7000	167.0000	162.0000	162.0000	-9.497%	16	130	-84.290%
2026-06-22	179.0000	179.0000	179.0000	179.0000	+3.708%	3	136	-85.782%
2026-06-18	172.6000	172.6000	172.6000	172.6000	+18.219%	3	135	-85.255%
2026-06-16	146.0000	146.0000	146.0000	146.0000	+11.238%	1	135	-82.568%
2026-06-15	131.2500	131.2500	131.2500	131.2500	+10.573%	1	135	-80.610%
2026-06-12	118.7000	118.7000	118.7000	118.7000	+24.189%	2	134	-78.559%
2026-06-10	95.5800	95.5800	95.5800	95.5800	-29.341%	1	132	-73.373%
2026-06-09	133.0000	136.9900	133.0000	135.2700	+15.026%	5	133	-81.186%
2026-06-08	117.9000	118.6800	117.6000	117.6000	+0.341%	11	130	-78.359%
2026-06-05	126.8300	126.8300	116.9500	117.2000	-16.106%	17	121	-78.285%
2026-06-04	127.3000	139.7000	127.3000	139.7000	+53.939%	8	121	-81.782%
2026-06-01	89.2500	90.7500	89.2500	90.7500	-15.187%	4	113	-71.956%
2026-05-28	107.0000	107.0000	107.0000	107.0000	-10.160%	1	116	-76.215%
2026-05-27	114.3300	119.1000	114.3300	119.1000	+1.535%	6	117	-78.631%
2026-05-26	116.7500	117.3000	116.7500	117.3000	+14.876%	2	112	-78.303%
2026-05-15	102.1100	102.1100	102.1100	102.1100	-10.743%	1	113	-75.076%
2026-05-13	114.0500	114.4000	114.0500	114.4000	-5.259%	2	114	-77.753%
2026-05-12	120.4000	120.7500	120.4000	120.7500	-1.829%	4	114	-78.923%
2026-05-11	121.3500	123.0000	121.3500	123.0000	+8.046%	6	114	-79.309%
2026-05-08	118.4700	118.4700	113.8400	113.8400	+5.799%	10	117	-77.644%
2026-05-07	120.0000	120.0000	107.6000	107.6000	-16.847%	4	122	-76.348%
2026-05-06	123.5000	129.4000	123.5000	129.4000	+23.356%	8	118	-80.332%
2026-05-04	104.9000	104.9000	104.9000	104.9000	-4.636%	1	118	-75.739%
2026-05-01	112.7500	119.0000	110.0000	110.0000	+3.335%	7	122	-76.864%
2026-04-30	101.9500	106.4500	101.9500	106.4500	+52.836%	5	122	-76.092%
2026-04-21	69.6500	69.6500	69.6500	69.6500	+19.674%	1	118	-63.460%
2026-04-20	58.0000	58.2500	58.0000	58.2000	+3.100%	6	118	-56.271%
2026-04-17	57.6500	57.6500	56.3500	56.4500	+16.874%	3	121	-54.916%
2026-04-15	48.3000	48.3000	48.3000	48.3000	+6.623%	10	121	-47.308%
2026-04-08	45.3000	45.3000	45.3000	45.3000	+35.507%	2	111	-43.819%
2026-04-07	33.4600	33.5300	33.4300	33.4300	+5.825%	7	111	-23.871%
2026-03-31	31.5900	31.5900	31.5900	31.5900	-11.883%	1	110	-19.437%
2026-03-25	35.8500	35.8500	35.8500	35.8500	+13.270%	1	109	-29.010%
2026-03-13	31.6500	31.6500	31.6500	31.6500	-3.887%	1	110	-19.589%
2026-03-06	32.9300	32.9300	32.9300	32.9300	-43.028%	1	110	-22.715%
2026-02-20	57.8000	57.8000	57.8000	57.8000	-12.583%	1	109	-55.969%
2026-02-12	67.5000	67.5000	66.1200	66.1200	+13.200%	107	109	-61.509%
2026-02-11	58.4100	58.4100	58.4100	58.4100	+200.772%	1	2	-56.429%
2026-01-16	19.4200	19.4200	19.4200	19.4200	+118.694%	1	1	+31.050%
2026-01-02	8.8800	8.8800	8.8800	8.8800	0.000%	1	1	+186.599%