Dark

CAT20261218C940
CAT Dec 18 2026 940.00 Call (CAT261218C00940000)
option OPRA

EOD

Sep 23, 2026

22.09+3.953%(+0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	22.0900	22.0900	22.0900	22.0900	+3.953%	1	552	0.000%
2026-09-22	22.7500	22.7500	20.6000	21.2500	-14.349%	6	552	+3.953%
2026-09-21	22.2700	24.8100	22.2700	24.8100	+19.797%	14	552	-10.963%
2026-09-17	25.5500	25.8000	20.6500	20.7100	+13.169%	13	540	+6.663%
2026-09-15	18.7400	18.7400	18.1800	18.3000	-11.165%	58	537	+20.710%
2026-09-14	20.2000	20.6000	19.0300	20.6000	-29.932%	34	530	+7.233%
2026-09-11	29.1000	29.5000	29.1000	29.4000	+11.787%	9	552	-24.864%
2026-09-10	28.4500	28.4500	26.3000	26.3000	-13.572%	3	548	-16.008%
2026-09-09	30.5000	30.7500	30.4300	30.4300	-7.226%	9	548	-27.407%
2026-09-08	33.2000	33.9000	32.8000	32.8000	+12.521%	41	548	-32.652%
2026-09-04	29.1700	29.1700	29.1500	29.1500	+7.406%	12	544	-24.220%
2026-09-03	27.1400	27.1400	27.1400	27.1400	+16.983%	3	544	-18.607%
2026-09-02	22.0000	23.4300	22.0000	23.2000	+4.036%	10	547	-4.784%
2026-09-01	22.1000	22.7500	22.1000	22.3000	-12.032%	16	548	-0.942%
2026-08-31	25.5300	25.5300	24.8300	25.3500	-11.979%	15	553	-12.860%
2026-08-28	29.7200	29.7200	28.8000	28.8000	-17.667%	2	544	-23.299%
2026-08-27	34.8700	34.9800	34.8700	34.9800	-6.471%	2	545	-36.850%
2026-08-26	36.5000	37.9900	36.2500	37.4000	+8.280%	44	545	-40.936%
2026-08-25	38.9300	39.0200	34.2000	34.5400	+1.290%	23	522	-36.045%
2026-08-24	33.3600	34.3400	33.3600	34.1000	-3.317%	18	520	-35.220%
2026-08-20	36.7200	37.6000	35.2700	35.2700	+0.771%	4	506	-37.369%
2026-08-19	37.5000	37.5300	35.0000	35.0000	-27.295%	3	506	-36.886%
2026-08-18	48.2000	48.2000	48.1400	48.1400	-22.480%	2	507	-54.113%
2026-08-17	62.1000	62.1000	62.1000	62.1000	+3.898%	2	506	-64.428%
2026-08-13	56.7000	59.7700	56.7000	59.7700	+5.044%	21	504	-63.042%
2026-08-12	61.4000	61.9500	56.9000	56.9000	-9.033%	16	504	-61.178%
2026-08-11	62.5500	62.5500	62.5500	62.5500	-13.245%	1	488	-64.684%
2026-08-06	72.1000	72.1000	72.1000	72.1000	-11.283%	2	487	-69.362%
2026-08-05	80.1900	81.2700	80.1900	81.2700	-1.083%	4	485	-72.819%
2026-08-04	82.1600	82.1600	82.1600	82.1600	+46.610%	1	486	-73.113%
2026-07-31	56.0400	56.0400	56.0400	56.0400	+7.151%	2	486	-60.582%
2026-07-30	53.6300	53.6300	52.3000	52.3000	+14.567%	3	484	-57.763%
2026-07-29	45.0000	45.6500	44.8500	45.6500	-39.895%	9	485	-51.610%
2026-07-27	89.0000	89.0000	75.9500	75.9500	-21.173%	3	483	-70.915%
2026-07-24	95.5500	97.6500	95.0000	96.3500	-1.563%	52	484	-77.073%
2026-07-22	97.8800	97.8800	97.8800	97.8800	+4.128%	1	469	-77.432%
2026-07-21	94.0000	94.0000	94.0000	94.0000	+7.367%	1	468	-76.500%
2026-07-20	100.0500	100.0500	86.3000	87.5500	-10.754%	22	467	-74.769%
2026-07-17	93.0000	98.1000	93.0000	98.1000	+15.616%	8	470	-77.482%
2026-07-16	84.8500	84.8500	84.8500	84.8500	-21.515%	10	472	-73.966%
2026-07-15	96.5000	108.1100	96.5000	108.1100	-14.625%	2	462	-79.567%
2026-07-08	126.6300	126.6300	126.6300	126.6300	+14.961%	2	460	-82.555%
2026-07-07	110.1500	110.1500	110.1500	110.1500	-32.403%	1	460	-79.946%
2026-07-02	163.2000	163.2000	161.7300	162.9500	-0.153%	4	461	-86.444%
2026-07-01	186.9800	186.9800	163.2000	163.2000	-19.368%	245	461	-86.464%
2026-06-30	202.4000	202.4000	202.4000	202.4000	+19.410%	1	455	-89.086%
2026-06-29	169.5000	169.5000	169.5000	169.5000	-13.784%	1	455	-86.968%
2026-06-25	198.1200	199.2100	195.9000	196.6000	+27.762%	11	456	-88.764%
2026-06-24	153.4500	153.8800	153.1500	153.8800	+4.170%	23	457	-85.645%
2026-06-23	156.3000	156.6000	147.7200	147.7200	-4.438%	3	457	-85.046%
2026-06-18	154.7000	154.7000	154.5800	154.5800	+27.541%	9	466	-85.710%
2026-06-15	121.2000	121.2000	121.2000	121.2000	+9.140%	6	466	-81.774%
2026-06-12	111.0500	111.0500	111.0500	111.0500	+8.873%	1	462	-80.108%
2026-06-11	102.0000	102.0000	102.0000	102.0000	+19.662%	1	461	-78.343%
2026-06-10	90.3000	90.3000	85.2400	85.2400	-31.971%	3	461	-74.085%
2026-06-09	125.3000	125.3000	125.3000	125.3000	+10.885%	2	461	-82.370%
2026-06-05	117.4900	117.5000	113.0000	113.0000	-5.833%	3	463	-80.451%
2026-06-03	117.2000	120.0000	117.2000	120.0000	+20.000%	7	461	-81.592%
2026-06-02	100.0000	100.0000	100.0000	100.0000	+17.813%	1	460	-77.910%
2026-06-01	84.8800	84.8800	84.8800	84.8800	-19.545%	1	460	-73.975%
2026-05-27	105.5000	105.5000	105.5000	105.5000	-1.952%	2	460	-79.062%
2026-05-26	101.0200	109.2000	100.9300	107.6000	+12.142%	11	458	-79.470%
2026-05-22	95.9500	95.9500	95.9500	95.9500	+13.752%	2	454	-76.978%
2026-05-21	84.3500	84.3500	84.3500	84.3500	+8.003%	1	454	-73.811%
2026-05-19	78.1000	78.1000	78.1000	78.1000	-4.756%	1	454	-71.716%
2026-05-18	82.0000	82.0000	82.0000	82.0000	-17.712%	5	453	-73.061%
2026-05-12	106.5500	106.5500	99.6500	99.6500	-16.715%	17	453	-77.832%
2026-05-11	112.9800	119.6500	112.9800	119.6500	+9.479%	6	436	-81.538%
2026-05-07	109.2900	109.2900	109.2900	109.2900	-7.350%	1	436	-79.788%
2026-05-06	117.9600	117.9600	117.9600	117.9600	+11.991%	1	436	-81.273%
2026-05-05	105.8300	106.0800	104.9400	105.3300	+0.257%	6	436	-79.028%
2026-05-01	105.0000	105.0600	105.0000	105.0600	+38.364%	11	426	-78.974%
2026-04-23	77.4000	77.4000	75.2200	75.9300	+20.333%	406	426	-70.907%
2026-04-22	63.1000	63.1000	63.1000	63.1000	+6.534%	1	179	-64.992%
2026-04-21	62.3000	62.3000	59.2300	59.2300	+10.814%	4	179	-62.705%
2026-04-20	51.9000	53.4500	51.9000	53.4500	+5.424%	7	179	-58.672%
2026-04-17	51.8000	51.8000	50.7000	50.7000	+3.787%	4	179	-56.430%
2026-04-14	48.5000	48.8500	48.3000	48.8500	+17.371%	8	175	-54.780%
2026-04-08	41.6200	41.6200	41.6200	41.6200	+31.087%	1	175	-46.925%
2026-03-25	31.7500	31.7500	31.7500	31.7500	+18.559%	1	175	-30.425%
2026-03-13	27.8000	28.2100	26.7800	26.7800	-37.865%	184	174	-17.513%
2026-03-04	42.0300	43.1000	42.0300	43.1000	-5.792%	4	19	-48.747%
2026-03-02	45.7500	45.7500	45.7500	45.7500	-13.352%	11	18	-51.716%
2026-02-20	52.8000	52.8000	52.8000	52.8000	-16.877%	1	7	-58.163%
2026-02-13	63.5200	63.5200	63.5200	63.5200	+13.065%	1	5	-65.224%
2026-02-12	55.6500	56.1800	55.6500	56.1800	+6.180%	4	5	-60.680%
2026-02-11	52.9100	52.9100	52.9100	52.9100	0.000%	1	1	-58.250%