Dark

CAT20261218C960
CAT Dec 18 2026 960.00 Call (CAT261218C00960000)
option OPRA

EOD

Sep 22, 2026

17.80-14.833%(-3.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	19.1500	19.1500	17.8000	17.8000	-14.833%	3	220	0.000%
2026-09-21	20.6500	20.9000	20.6500	20.9000	+20.461%	2	219	-14.833%
2026-09-17	20.0000	20.1000	17.3500	17.3500	+9.119%	16	219	+2.594%
2026-09-16	15.9000	15.9000	15.9000	15.9000	+3.922%	1	210	+11.950%
2026-09-15	15.3000	15.3000	15.3000	15.3000	-10.526%	1	211	+16.340%
2026-09-14	17.0500	17.1000	17.0500	17.1000	-22.131%	10	212	+4.094%
2026-09-10	21.9600	21.9600	21.9600	21.9600	-15.538%	1	212	-18.944%
2026-09-09	26.6000	26.6000	26.0000	26.0000	-11.474%	12	212	-31.538%
2026-09-08	28.5500	29.3700	28.5500	29.3700	+21.615%	23	212	-39.394%
2026-09-04	25.0000	25.3500	24.1500	24.1500	+21.970%	19	204	-26.294%
2026-09-02	19.5700	19.8000	19.5700	19.8000	+7.027%	3	204	-10.101%
2026-09-01	18.5300	18.5300	18.5000	18.5000	-12.072%	2	202	-3.784%
2026-08-31	22.1400	22.1400	21.0400	21.0400	-15.840%	11	202	-15.399%
2026-08-28	26.3500	26.3500	25.0000	25.0000	-20.433%	3	201	-28.800%
2026-08-27	30.2000	31.4200	30.2000	31.4200	-3.856%	13	202	-43.348%
2026-08-26	32.6800	32.7000	32.6800	32.6800	+7.997%	4	214	-45.532%
2026-08-25	30.1500	30.2600	30.1100	30.2600	+1.920%	9	210	-41.176%
2026-08-24	31.2700	31.2700	29.4700	29.6900	-15.413%	15	210	-40.047%
2026-08-21	34.9500	35.1000	34.9500	35.1000	+21.453%	5	208	-49.288%
2026-08-20	32.0000	32.1500	28.9000	28.9000	-12.794%	25	204	-38.408%
2026-08-19	32.4500	33.3400	32.4500	33.1400	-44.209%	4	198	-46.288%
2026-08-17	56.3000	60.2000	56.3000	59.4000	+15.970%	21	197	-70.034%
2026-08-14	51.2200	51.2200	51.2200	51.2200	-3.340%	2	196	-65.248%
2026-08-13	53.1500	53.3900	52.9300	52.9900	+0.550%	11	198	-66.409%
2026-08-12	52.3000	55.5000	52.3000	52.7000	-5.725%	44	197	-66.224%
2026-08-11	55.9000	55.9000	55.9000	55.9000	+9.351%	1	190	-68.157%
2026-08-10	51.1200	51.1200	51.1200	51.1200	-0.293%	1	189	-65.180%
2026-08-07	53.5000	53.5000	48.6500	51.2700	-18.554%	8	189	-65.282%
2026-08-06	62.7500	62.9500	62.7500	62.9500	-17.443%	2	194	-71.724%
2026-08-05	73.4200	76.2500	73.4200	76.2500	+4.452%	4	194	-76.656%
2026-08-04	84.0000	84.0000	67.1500	73.0000	+49.437%	9	194	-75.616%
2026-08-03	48.8500	48.8500	48.8500	48.8500	+3.936%	1	187	-63.562%
2026-07-30	47.0000	47.0000	47.0000	47.0000	+1.293%	1	187	-62.128%
2026-07-29	51.8100	51.8100	46.3500	46.4000	-21.289%	4	187	-61.638%
2026-07-28	62.2500	62.2500	58.1000	58.9500	-22.941%	11	189	-69.805%
2026-07-27	66.5500	76.5000	64.7200	76.5000	-16.621%	29	193	-76.732%
2026-07-23	92.7300	92.7300	91.7500	91.7500	-0.380%	2	216	-80.599%
2026-07-22	93.0000	93.0800	92.1000	92.1000	+5.137%	14	215	-80.673%
2026-07-21	84.9900	87.6000	84.9900	87.6000	+10.816%	11	207	-79.680%
2026-07-20	89.9500	89.9500	79.0500	79.0500	-9.138%	7	203	-77.483%
2026-07-17	68.8500	89.4000	68.8500	87.0000	+7.713%	5	202	-79.540%
2026-07-16	84.4100	84.4100	78.7800	80.7700	-16.040%	23	203	-77.962%
2026-07-15	107.1000	107.1000	90.3000	96.2000	-12.386%	8	205	-81.497%
2026-07-14	115.0000	115.0000	107.9300	109.8000	-1.339%	4	210	-83.789%
2026-07-13	118.5000	118.5000	111.2900	111.2900	-10.825%	5	208	-84.006%
2026-07-10	122.4000	125.2500	120.8200	124.8000	+23.564%	50	208	-85.737%
2026-07-07	101.0000	101.0000	101.0000	101.0000	-24.784%	1	173	-82.376%
2026-07-06	146.0000	146.0000	134.2800	134.2800	+3.292%	7	173	-86.744%
2026-07-02	147.7000	148.5500	128.1800	130.0000	-10.837%	31	164	-86.308%
2026-06-24	142.7000	145.8000	142.4000	145.8000	-9.944%	16	164	-87.791%
2026-06-22	161.9000	161.9000	161.9000	161.9000	+23.692%	1	166	-89.006%
2026-06-17	130.8900	130.8900	130.8900	130.8900	+8.174%	5	166	-86.401%
2026-06-16	121.0000	121.0000	121.0000	121.0000	+39.852%	1	166	-85.289%
2026-06-11	86.5200	86.5200	86.5200	86.5200	+5.589%	1	166	-79.427%
2026-06-10	81.9400	81.9400	81.9400	81.9400	-16.456%	1	166	-78.277%
2026-06-09	98.0800	98.0800	98.0800	98.0800	-4.219%	1	167	-81.852%
2026-06-08	102.4000	102.4000	102.4000	102.4000	-13.790%	1	167	-82.617%
2026-06-04	118.7800	118.7800	118.7800	118.7800	+35.826%	1	167	-85.014%
2026-06-02	87.4500	87.4500	87.4500	87.4500	+21.374%	1	166	-79.646%
2026-06-01	72.0500	72.0500	72.0500	72.0500	-27.332%	5	165	-75.295%
2026-05-26	97.4800	99.1500	97.4800	99.1500	+10.228%	2	160	-82.047%
2026-05-22	89.9500	89.9500	89.9500	89.9500	+22.950%	2	160	-80.211%
2026-05-21	73.1600	73.1600	73.1600	73.1600	+4.514%	1	160	-75.670%
2026-05-19	70.0000	70.0000	70.0000	70.0000	-6.952%	1	160	-74.571%
2026-05-18	75.2300	75.2300	75.2300	75.2300	-13.310%	1	161	-76.339%
2026-05-15	88.5000	88.5000	86.7800	86.7800	-16.057%	2	161	-79.488%
2026-05-14	103.3800	103.3800	103.3800	103.3800	+7.352%	1	159	-82.782%
2026-05-13	96.2200	96.3000	96.2200	96.3000	-1.261%	100	58	-81.516%
2026-05-12	97.4500	97.5300	97.4500	97.5300	+1.151%	12	58	-81.749%
2026-05-11	96.4200	96.4200	96.4200	96.4200	-0.362%	1	58	-81.539%
2026-05-08	98.8000	98.8000	96.7700	96.7700	-6.647%	5	58	-81.606%
2026-05-07	100.7500	103.6600	100.7500	103.6600	+7.031%	2	57	-82.828%
2026-05-05	97.6200	97.6200	96.8500	96.8500	+18.543%	8	56	-81.621%
2026-05-04	83.2300	84.2500	81.2500	81.7000	-8.797%	34	56	-78.213%
2026-05-01	89.5800	89.5800	89.5800	89.5800	-3.020%	1	67	-80.129%
2026-04-30	91.0000	92.3700	91.0000	92.3700	+31.021%	2	67	-80.730%
2026-04-23	66.7900	70.5000	66.7900	70.5000	+23.836%	5	65	-74.752%
2026-04-21	56.9300	56.9300	56.9300	56.9300	+22.562%	1	65	-68.734%
2026-04-20	46.3000	46.4800	46.3000	46.4500	+2.426%	4	65	-61.679%
2026-04-17	46.0000	46.9500	44.7500	45.3500	+18.222%	52	66	-60.750%
2026-04-15	38.3600	38.3600	38.3600	38.3600	-0.493%	4	23	-53.597%
2026-04-08	34.8100	38.5500	34.5800	38.5500	+48.098%	4	19	-53.826%
2026-04-07	25.9700	26.0300	25.9700	26.0300	-17.234%	2	17	-31.617%
2026-04-01	31.3200	31.4500	31.3200	31.4500	+72.802%	2	17	-43.402%
2026-03-30	18.2000	18.2000	18.2000	18.2000	-18.931%	1	17	-2.198%
2026-03-23	19.7000	22.4500	19.7000	22.4500	-46.675%	2	16	-20.713%
2026-02-26	42.1000	42.1000	42.1000	42.1000	-17.757%	1	16	-57.720%
2026-02-12	57.2700	57.2700	51.1500	51.1900	+153.416%	11	15	-65.228%
2026-02-02	19.9000	20.2000	19.9000	20.2000	+53.612%	12	6	-11.881%
2026-01-27	13.3500	13.3500	13.1500	13.1500	0.000%	2	0	+35.361%