Dark

CAT20261218C980
CAT Dec 18 2026 980.00 Call (CAT261218C00980000)
option OPRA

EOD

Sep 22, 2026

15.15-5.313%(-0.85)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	15.1000	16.0500	14.6500	15.1500	-5.313%	27	197	0.000%
2026-09-21	16.0000	16.0000	16.0000	16.0000	+6.667%	2	185	-5.313%
2026-09-17	15.0000	15.0000	15.0000	15.0000	+16.009%	1	183	+1.000%
2026-09-15	12.5000	13.1500	12.5000	12.9300	-2.782%	15	183	+17.169%
2026-09-14	14.4500	14.4500	13.3000	13.3000	-38.140%	11	180	+13.910%
2026-09-11	21.5000	21.5000	21.5000	21.5000	-7.328%	1	180	-29.535%
2026-09-09	25.0200	25.0200	23.0700	23.2000	-7.200%	21	180	-34.698%
2026-09-08	25.0000	25.0000	25.0000	25.0000	+11.508%	2	162	-39.400%
2026-09-04	22.3400	22.4500	22.3400	22.4200	+19.765%	8	162	-32.426%
2026-09-03	18.7200	18.7200	18.7200	18.7200	+14.847%	1	162	-19.071%
2026-09-02	16.3900	16.3900	16.2000	16.3000	-13.067%	7	161	-7.055%
2026-08-31	19.0000	19.0000	18.7500	18.7500	-12.791%	2	160	-19.200%
2026-08-28	21.4800	21.5000	21.4100	21.5000	-19.112%	3	162	-29.535%
2026-08-27	26.6700	26.6700	26.4000	26.5800	+0.302%	15	162	-43.002%
2026-08-25	26.5000	26.5000	26.5000	26.5000	+2.238%	2	162	-42.830%
2026-08-24	26.2500	26.2500	25.9200	25.9200	+3.062%	4	160	-41.551%
2026-08-20	28.9500	28.9500	25.1500	25.1500	-14.427%	56	158	-39.761%
2026-08-19	35.5500	35.5500	29.3000	29.3900	-18.361%	8	122	-48.452%
2026-08-18	40.5300	40.5300	36.0000	36.0000	-26.305%	26	125	-57.917%
2026-08-17	48.9000	48.9000	48.8500	48.8500	+0.185%	10	123	-68.987%
2026-08-14	48.7600	48.7600	48.7600	48.7600	+3.524%	3	123	-68.929%
2026-08-13	44.3200	47.5200	43.6000	47.1000	+1.465%	20	124	-67.834%
2026-08-12	50.2000	50.2000	46.4200	46.4200	+6.909%	28	123	-67.363%
2026-08-11	50.2000	51.0000	43.3000	43.4200	-5.609%	19	126	-65.108%
2026-08-07	46.0000	46.0000	46.0000	46.0000	-17.857%	5	134	-67.065%
2026-08-06	61.4000	61.4000	56.0000	56.0000	-16.790%	42	129	-72.946%
2026-08-05	72.1600	72.1600	67.3000	67.3000	+4.666%	16	116	-77.489%
2026-08-04	83.0000	83.0000	63.0000	64.3000	+33.819%	18	126	-76.439%
2026-08-03	48.8000	48.9500	45.2500	48.0500	+10.740%	26	113	-68.470%
2026-07-31	54.0300	54.0300	43.3900	43.3900	+3.310%	10	100	-65.084%
2026-07-30	45.0000	45.0000	41.0000	42.0000	+20.863%	5	99	-63.929%
2026-07-29	47.0500	47.0500	34.7500	34.7500	-34.186%	9	99	-56.403%
2026-07-28	52.9500	52.9500	52.8000	52.8000	-22.524%	2	104	-71.307%
2026-07-27	61.1000	68.1500	61.1000	68.1500	-15.342%	12	104	-77.770%
2026-07-24	80.5000	80.5000	80.5000	80.5000	-2.778%	1	99	-81.180%
2026-07-23	87.6500	87.6500	82.0500	82.8000	-0.624%	12	98	-81.703%
2026-07-22	83.3200	83.3200	83.3200	83.3200	+5.468%	5	87	-81.817%
2026-07-21	79.5000	84.0000	76.6500	79.0000	+4.153%	38	89	-80.823%
2026-07-20	76.5000	76.5000	75.8500	75.8500	-5.188%	10	76	-80.026%
2026-07-17	80.0000	80.0000	80.0000	80.0000	+14.286%	1	70	-81.063%
2026-07-16	83.5500	83.5500	70.0000	70.0000	-23.913%	14	70	-78.357%
2026-07-15	98.0000	98.0000	86.3000	92.0000	-14.815%	9	58	-83.533%
2026-07-14	118.0000	118.0000	108.0000	108.0000	+6.509%	2	62	-85.972%
2026-07-13	109.0000	109.0000	101.4000	101.4000	-11.053%	2	62	-85.059%
2026-07-10	106.0000	114.0000	106.0000	114.0000	+9.615%	3	61	-86.711%
2026-07-09	105.0000	105.0000	104.0000	104.0000	-7.143%	2	59	-85.433%
2026-07-08	102.5000	114.4000	102.5000	112.0000	+14.286%	11	60	-86.473%
2026-07-07	98.0000	98.0000	98.0000	98.0000	-22.944%	2	53	-84.541%
2026-07-06	127.1800	127.1800	127.1800	127.1800	+1.057%	30	52	-88.088%
2026-07-02	125.8500	125.8500	125.8500	125.8500	-17.767%	2	72	-87.962%
2026-07-01	153.0900	153.0900	153.0400	153.0400	-16.000%	2	72	-90.101%
2026-06-30	182.1900	182.1900	182.1900	182.1900	+11.910%	3	72	-91.685%
2026-06-29	144.0000	162.9000	144.0000	162.8000	+13.292%	9	74	-90.694%
2026-06-26	146.6500	147.1500	143.7000	143.7000	-15.644%	25	71	-89.457%
2026-06-25	170.3500	170.3500	170.3500	170.3500	+27.127%	3	59	-91.107%
2026-06-24	131.0000	134.0000	128.3000	134.0000	-10.667%	14	57	-88.694%
2026-06-22	150.0000	150.0000	150.0000	150.0000	+11.649%	3	50	-89.900%
2026-06-18	134.0000	134.3500	132.4600	134.3500	+10.123%	4	52	-88.723%
2026-06-17	122.0000	122.0000	122.0000	122.0000	+18.447%	1	52	-87.582%
2026-06-15	103.0000	103.0000	103.0000	103.0000	+43.754%	3	52	-85.291%
2026-06-10	71.6500	71.6500	71.6500	71.6500	-30.773%	2	54	-78.856%
2026-06-03	103.5000	103.5000	103.5000	103.5000	+51.095%	4	54	-85.362%
2026-06-01	68.5000	68.5000	68.5000	68.5000	-24.024%	1	54	-77.883%
2026-05-26	90.1500	90.1600	90.1500	90.1600	+36.482%	2	53	-83.197%
2026-05-18	66.1300	66.1400	66.0600	66.0600	-27.613%	6	51	-77.066%
2026-05-13	91.2600	91.2600	91.2600	91.2600	-7.209%	1	52	-83.399%
2026-05-12	98.3500	98.3500	98.3500	98.3500	+10.917%	1	54	-84.596%
2026-05-11	88.5500	88.6700	88.5500	88.6700	+2.272%	2	54	-82.914%
2026-05-08	86.4000	86.7000	86.4000	86.7000	-6.523%	2	55	-82.526%
2026-05-07	92.7500	92.7500	92.7500	92.7500	+24.664%	1	54	-83.666%
2026-05-04	84.0700	84.0700	74.4000	74.4000	-9.927%	21	54	-79.637%
2026-05-01	82.6000	82.6000	82.6000	82.6000	-2.110%	1	30	-81.659%
2026-04-30	79.0300	84.3800	79.0300	84.3800	+39.264%	2	30	-82.046%
2026-04-23	57.2000	60.5900	57.2000	60.5900	+19.389%	2	30	-74.996%
2026-04-22	50.7000	50.7500	50.7000	50.7500	+5.007%	2	30	-70.148%
2026-04-21	49.0000	49.0000	48.0500	48.3300	+12.005%	3	29	-68.653%
2026-04-20	40.8000	43.1500	40.8000	43.1500	+6.281%	3	29	-64.890%
2026-04-17	41.7000	41.7000	40.0500	40.6000	+2.785%	17	29	-62.685%
2026-04-14	39.5000	39.5000	39.5000	39.5000	+41.780%	7	12	-61.646%
2026-04-01	27.6600	27.8600	27.6600	27.8600	+38.953%	2	7	-45.621%
2026-03-16	20.0500	20.0500	20.0500	20.0500	-54.380%	1	7	-24.439%
2026-02-20	43.9500	43.9500	43.9500	43.9500	-15.399%	1	7	-65.529%
2026-02-12	47.8500	52.1000	47.8500	51.9500	+23.986%	5	6	-70.837%
2026-02-11	42.3500	42.3500	41.9000	41.9000	+43.592%	6	6	-63.842%
2026-02-06	25.0100	29.1800	25.0100	29.1800	+12.231%	2	4	-48.081%
2026-02-04	26.0000	26.0000	26.0000	26.0000	+73.333%	1	2	-41.731%
2026-01-29	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+1.000%