Dark

CAVA20260918C100
CAVA Sep 18 2026 100.00 Call (CAVA260918C00100000)
option OPRA

EOD

Jul 28, 2026

0.3900-27.778%(-0.1500)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4500	0.4500	0.3500	0.3900	-27.778%	31	1,719	0.000%
2026-07-27	0.5400	0.5400	0.5400	0.5400	+92.857%	1	1,734	-27.778%
2026-07-24	0.3800	0.3900	0.2800	0.2800	-33.333%	511	1,734	+39.286%
2026-07-23	0.4300	0.4300	0.3900	0.4200	-14.286%	47	1,614	-7.143%
2026-07-22	0.4600	0.4900	0.3600	0.4900	-14.035%	16	1,619	-20.408%
2026-07-21	0.4300	0.5700	0.4300	0.5700	+3.636%	116	1,623	-31.579%
2026-07-20	0.6700	0.7400	0.5500	0.5500	-24.658%	83	1,703	-29.091%
2026-07-16	0.9000	0.9000	0.6800	0.7300	-24.742%	11	1,698	-46.575%
2026-07-15	1.3900	1.4100	0.9700	0.9700	-11.818%	51	1,697	-59.794%
2026-07-14	1.1900	1.2500	1.0500	1.1000	-8.333%	10	1,699	-64.545%
2026-07-13	1.5000	1.5000	1.2000	1.2000	-4.762%	17	1,696	-67.500%
2026-07-10	0.8800	1.2600	0.8800	1.2600	+38.462%	18	1,697	-69.048%
2026-07-09	1.0200	1.0200	0.9000	0.9100	-3.191%	27	1,693	-57.143%
2026-07-08	1.0000	1.0000	0.8500	0.9400	-17.544%	350	1,672	-58.511%
2026-07-07	1.4000	1.4000	1.1000	1.1400	-26.923%	32	1,457	-65.789%
2026-07-06	1.6900	1.6900	1.4600	1.5600	-27.103%	21	1,454	-75.000%
2026-07-02	2.9500	2.9500	2.1400	2.1400	-24.382%	23	1,460	-81.776%
2026-07-01	2.5000	3.0000	2.3000	2.8300	-7.818%	59	1,460	-86.219%
2026-06-30	3.3100	3.3100	2.8000	3.0700	-21.684%	9	1,456	-87.296%
2026-06-29	3.6500	3.9200	3.6500	3.9200	-12.304%	6	1,455	-90.051%
2026-06-26	4.2500	4.7000	4.2500	4.4700	+7.452%	32	1,456	-91.275%
2026-06-25	4.4000	4.7500	4.1000	4.1600	+8.052%	21	1,435	-90.625%
2026-06-24	3.0000	3.8500	2.7600	3.8500	+32.302%	20	1,440	-89.870%
2026-06-23	3.3000	3.6500	2.8700	2.9100	-24.416%	54	1,439	-86.598%
2026-06-22	4.9500	4.9500	3.8500	3.8500	-43.382%	22	1,432	-89.870%
2026-06-18	6.2600	6.8000	6.2600	6.8000	-1.449%	7	1,434	-94.265%
2026-06-17	6.8000	6.9900	6.7000	6.9000	+8.320%	17	1,434	-94.348%
2026-06-16	6.3100	6.5400	6.3100	6.3700	-8.608%	7	1,432	-93.878%
2026-06-15	6.9500	7.4500	6.9500	6.9700	-8.289%	53	1,430	-94.405%
2026-06-12	7.2000	8.2000	7.2000	7.6000	+9.353%	689	1,444	-94.868%
2026-06-11	4.9800	7.0000	4.9200	6.9500	+61.628%	74	1,112	-94.388%
2026-06-10	3.5000	4.6000	3.5000	4.3000	+48.276%	72	1,088	-90.930%
2026-06-09	3.0000	3.0000	2.2600	2.9000	+15.079%	65	1,065	-86.552%
2026-06-08	2.5000	2.6100	2.4500	2.5200	+24.138%	8	1,006	-84.524%
2026-06-05	2.1500	2.1500	2.0300	2.0300	+4.103%	5	1,001	-80.788%
2026-06-04	2.4100	2.4100	1.9500	1.9500	-7.143%	12	998	-80.000%
2026-06-03	2.0000	2.1000	1.8000	2.1000	-2.778%	8	987	-81.429%
2026-06-02	2.5200	2.5200	2.1500	2.1600	-28.239%	49	986	-81.944%
2026-06-01	3.7500	3.7500	2.7300	3.0100	-11.471%	9	957	-87.043%
2026-05-29	3.4000	3.4000	3.4000	3.4000	-22.727%	1	959	-88.529%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-23.478%	4	959	-91.136%
2026-05-27	5.7500	6.3700	5.7500	5.7500	+23.656%	7	955	-93.217%
2026-05-26	4.0700	4.6500	4.0700	4.6500	+3.333%	17	949	-91.613%
2026-05-22	5.1000	5.2000	4.5000	4.5000	-5.263%	18	936	-91.333%
2026-05-21	3.6000	5.1000	3.6000	4.7500	-4.040%	11	942	-91.789%
2026-05-20	8.3500	8.3500	4.6600	4.9500	0.000%	8	942	-92.121%
2026-05-19	5.2500	5.2500	4.9500	4.9500	-7.477%	4	932	-92.121%
2026-05-18	5.0000	5.5300	5.0000	5.3500	+59.701%	10	932	-92.710%
2026-05-13	4.4800	4.4800	3.3500	3.3500	-34.951%	6	932	-88.358%
2026-05-12	5.8000	5.8000	5.0500	5.1500	-9.649%	10	936	-92.427%
2026-05-11	5.6400	5.7000	5.6400	5.7000	+4.972%	52	936	-93.158%
2026-05-08	7.0000	7.0000	5.4300	5.4300	-24.583%	20	931	-92.818%
2026-05-07	8.0200	8.8000	6.9000	7.2000	-25.773%	8	926	-94.583%
2026-05-06	9.7000	9.7000	9.7000	9.7000	-3.000%	1	930	-95.979%
2026-05-05	9.9000	10.0000	9.9000	10.0000	+2.775%	16	930	-96.100%
2026-05-04	11.1100	11.1100	9.7300	9.7300	-17.542%	2	929	-95.992%
2026-05-01	11.8000	11.8000	11.8000	11.8000	-4.839%	5	933	-96.695%
2026-04-30	12.4000	12.4000	12.4000	12.4000	+13.866%	1	933	-96.855%
2026-04-29	11.1500	11.7500	10.8900	10.8900	+3.714%	28	933	-96.419%
2026-04-28	10.5000	10.5000	10.5000	10.5000	-20.091%	1	929	-96.286%
2026-04-27	12.6000	13.1400	12.6000	13.1400	-3.595%	2	928	-97.032%
2026-04-24	13.6300	13.6300	13.6300	13.6300	-5.675%	6	928	-97.139%
2026-04-22	14.3500	14.4500	13.0500	14.4500	+8.647%	10	928	-97.301%
2026-04-21	14.1500	14.9500	13.1500	13.3000	-8.591%	47	930	-97.068%
2026-04-20	13.9700	14.5500	13.5000	14.5500	+12.616%	9	930	-97.320%
2026-04-17	13.7000	13.8700	12.9200	12.9200	+12.642%	23	928	-96.981%
2026-04-16	11.2700	11.7500	11.2700	11.4700	+12.672%	4	913	-96.600%
2026-04-15	10.4700	10.5800	10.1800	10.1800	+4.410%	38	911	-96.169%
2026-04-14	9.4000	9.7500	9.4000	9.7500	+16.071%	5	910	-96.000%
2026-04-13	8.4500	8.5500	8.3500	8.4000	-5.618%	17	907	-95.357%
2026-04-10	9.4000	9.4000	8.9000	8.9000	-5.820%	38	890	-95.618%
2026-04-09	9.1500	9.4500	8.9000	9.4500	-6.436%	16	859	-95.873%
2026-04-08	10.1900	10.1900	10.1000	10.1000	+26.250%	2	847	-96.139%
2026-04-07	8.0000	8.0000	8.0000	8.0000	+25.000%	6	846	-95.125%
2026-04-02	6.4000	6.4000	6.4000	6.4000	-21.951%	22	830	-93.906%
2026-04-01	8.6500	8.6500	8.2000	8.2000	+9.333%	26	830	-95.244%
2026-03-31	7.4000	7.5000	7.2500	7.5000	+15.385%	8	804	-94.800%
2026-03-30	6.2500	6.5000	6.2500	6.5000	+32.653%	10	797	-94.000%
2026-03-27	4.9000	4.9000	4.9000	4.9000	-33.784%	3	787	-92.041%
2026-03-26	7.4000	7.4000	7.4000	7.4000	+2.778%	1	784	-94.730%
2026-03-25	9.1500	9.1500	7.2000	7.2000	-20.879%	97	783	-94.583%
2026-03-24	9.4000	9.5000	9.1000	9.1000	-13.826%	32	712	-95.714%
2026-03-23	11.0500	11.7500	10.5600	10.5600	+11.746%	5	686	-96.307%
2026-03-20	10.3000	10.4000	9.4500	9.4500	-5.500%	38	684	-95.873%
2026-03-19	10.6300	11.2500	10.0000	10.0000	-16.318%	8	658	-96.100%
2026-03-18	11.5400	12.0000	11.5000	11.9500	0.000%	4	652	-96.736%
2026-03-17	11.2000	12.0500	11.0000	11.9500	+15.571%	123	652	-96.736%
2026-03-16	9.5000	10.8000	9.3700	10.3400	+23.536%	54	581	-96.228%
2026-03-13	8.1000	8.3700	8.1000	8.3700	+7.308%	20	558	-95.341%
2026-03-12	8.0000	8.0000	7.8000	7.8000	+12.230%	4	540	-95.000%
2026-03-11	7.0500	7.3000	6.6000	6.9500	-13.665%	32	536	-94.388%
2026-03-10	7.7000	8.0500	7.3000	8.0500	+31.967%	75	508	-95.155%
2026-03-09	6.0500	6.1000	6.0500	6.1000	-15.862%	7	447	-93.607%
2026-03-05	7.0500	7.4000	7.0500	7.2500	+16.000%	14	440	-94.621%
2026-03-04	6.2000	6.2500	6.2000	6.2500	+10.619%	20	426	-93.760%
2026-03-03	6.0000	6.0000	5.6500	5.6500	-19.054%	25	410	-93.097%
2026-03-02	6.6500	6.9800	6.6500	6.9800	-10.398%	3	396	-94.413%
2026-02-27	7.3300	7.7900	7.3000	7.7900	-5.576%	7	397	-94.994%
2026-02-26	9.0000	9.0000	8.0000	8.2500	-13.158%	5	396	-95.273%
2026-02-25	8.0000	9.7000	8.0000	9.5000	+111.111%	33	385	-95.895%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+16.279%	3	385	-91.333%
2026-02-18	3.8700	3.8700	3.8700	3.8700	+7.500%	30	382	-89.922%
2026-02-12	3.6000	3.6000	3.5800	3.6000	-24.528%	4	382	-89.167%
2026-02-06	4.6000	4.7700	4.6000	4.7700	+53.376%	4	382	-91.824%
2026-02-04	2.5000	3.1100	2.2000	3.1100	+32.906%	10	381	-87.460%
2026-02-03	2.1500	2.4000	2.1200	2.3400	+5.405%	11	383	-83.333%
2026-02-02	2.2500	2.2800	2.1100	2.2200	-19.856%	16	381	-82.432%
2026-01-26	2.7900	2.7900	2.7700	2.7700	-18.529%	5	376	-85.921%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-32.000%	24	376	-88.529%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-7.236%	2	355	-92.200%
2026-01-15	4.9500	5.3900	4.9500	5.3900	+28.640%	353	353	-92.764%
2026-01-13	4.1900	4.1900	4.1900	4.1900	-12.526%	1	7	-90.692%
2026-01-09	4.3300	5.0900	4.3300	4.7900	0.000%	6	6	-91.858%

.dark-mode .nDGt9g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nDGt9g{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918C100CAVA Sep 18 2026 100.00 Call (CAVA260918C00100000)option OPRA

CAVA20260918C100
CAVA Sep 18 2026 100.00 Call (CAVA260918C00100000)
option OPRA