Dark

CAVA20260918C105
CAVA Sep 18 2026 105.00 Call (CAVA260918C00105000)
option OPRA

EOD

Jul 30, 2026

0.5000+138.095%(+0.2900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5000	0.5000	0.5000	0.5000	+138.095%	3	1,024	0.000%
2026-07-24	0.2900	0.2900	0.2100	0.2100	-19.231%	199	1,025	+138.095%
2026-07-23	0.3300	0.3300	0.2500	0.2600	-27.778%	95	1,135	+92.308%
2026-07-21	0.3800	0.3800	0.3500	0.3600	+2.857%	82	1,213	+38.889%
2026-07-20	0.4000	0.4700	0.3500	0.3500	-46.154%	687	1,295	+42.857%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+12.069%	10	1,751	-23.077%
2026-07-16	0.5500	0.5800	0.4500	0.5800	-14.706%	7	1,751	-13.793%
2026-07-15	1.0400	1.0400	0.6800	0.6800	0.000%	18	1,755	-26.471%
2026-07-14	0.6800	0.6800	0.6800	0.6800	-22.727%	1	1,763	-26.471%
2026-07-13	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,764	-43.182%
2026-07-10	0.6400	0.9000	0.6300	0.9000	+38.462%	17	1,765	-44.444%
2026-07-08	0.7000	0.7000	0.6500	0.6500	-27.778%	22	1,782	-23.077%
2026-07-07	1.2700	1.2700	0.9000	0.9000	-10.000%	2	1,782	-44.444%
2026-07-06	1.1000	1.2400	1.0000	1.0000	-41.176%	17	1,781	-50.000%
2026-07-02	1.9400	1.9400	1.7000	1.7000	-20.930%	8	1,784	-70.588%
2026-07-01	1.7800	2.1500	1.7800	2.1500	+7.500%	17	1,784	-76.744%
2026-06-30	2.1900	2.1900	2.0000	2.0000	-36.508%	4	1,800	-75.000%
2026-06-25	3.5000	3.5000	3.1000	3.1500	+16.236%	85	1,799	-84.127%
2026-06-24	2.7100	2.7100	2.7100	2.7100	+11.066%	1	1,867	-81.550%
2026-06-23	2.4600	2.5100	2.4400	2.4400	-18.667%	6	1,867	-79.508%
2026-06-22	3.4000	3.4000	3.0000	3.0000	-39.394%	15	1,869	-83.333%
2026-06-18	4.9000	5.3000	4.9000	4.9500	+7.609%	11	1,873	-89.899%
2026-06-17	4.4700	5.5000	4.4700	4.6000	+1.099%	23	1,873	-89.130%
2026-06-16	4.9500	5.4000	4.5500	4.5500	-16.819%	12	1,871	-89.011%
2026-06-15	5.7500	6.2000	5.4700	5.4700	-14.531%	9	1,878	-90.859%
2026-06-12	5.9500	6.7000	5.9500	6.4000	+16.364%	40	1,875	-92.188%
2026-06-11	3.1500	5.5000	3.1500	5.5000	+59.420%	18	1,884	-90.909%
2026-06-10	3.4000	3.4500	3.4000	3.4500	+81.579%	2	1,883	-85.507%
2026-06-09	1.9000	1.9000	1.9000	1.9000	+2.703%	5	1,884	-73.684%
2026-06-08	1.7500	2.1300	1.7500	1.8500	-11.905%	3	1,884	-72.973%
2026-06-02	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,883	-76.190%
2026-06-01	2.1800	2.3900	2.0500	2.3000	-25.806%	31	1,882	-78.261%
2026-05-29	3.3500	3.3500	3.1000	3.1000	+4.730%	5	1,881	-83.871%
2026-05-28	2.9000	2.9600	2.9000	2.9600	-27.805%	7	1,883	-83.108%
2026-05-27	4.6000	5.2000	4.1000	4.1000	+12.329%	534	1,881	-87.805%
2026-05-26	3.1500	3.6500	3.1500	3.6500	-12.048%	956	1,391	-86.301%
2026-05-22	4.1500	4.1500	4.1500	4.1500	+3.234%	8	490	-87.952%
2026-05-20	5.2000	5.2000	3.8500	4.0200	+3.077%	10	490	-87.562%
2026-05-19	3.6900	3.9500	3.6500	3.9000	-7.143%	9	491	-87.179%
2026-05-18	4.5000	4.5000	4.1500	4.2000	+12.000%	5	491	-88.095%
2026-05-15	3.7500	3.7500	3.7500	3.7500	+16.822%	1	491	-86.667%
2026-05-14	3.2100	3.2100	3.2100	3.2100	+21.132%	1	491	-84.424%
2026-05-13	3.2000	3.2000	2.6500	2.6500	-43.011%	4	514	-81.132%
2026-05-11	4.7000	4.7000	4.6000	4.6500	+5.682%	73	514	-89.247%
2026-05-08	4.7500	4.8500	4.4000	4.4000	-22.124%	6	489	-88.636%
2026-05-07	5.7500	6.2000	5.3000	5.6500	-33.373%	17	491	-91.150%
2026-05-06	8.9300	8.9300	8.4800	8.4800	-16.863%	2	492	-94.104%
2026-04-29	10.2000	10.2000	10.2000	10.2000	-5.028%	1	491	-95.098%
2026-04-27	10.8000	10.8500	10.7400	10.7400	-7.013%	4	491	-95.345%
2026-04-24	11.6000	11.6000	11.5500	11.5500	-1.702%	3	492	-95.671%
2026-04-23	11.4800	11.7500	11.4800	11.7500	-1.261%	2	490	-95.745%
2026-04-22	11.6000	11.9500	11.4000	11.9000	+4.386%	29	488	-95.798%
2026-04-21	12.3000	12.5500	11.4000	11.4000	-5.000%	3	460	-95.614%
2026-04-20	12.0000	12.0000	11.3700	12.0000	+11.421%	46	460	-95.833%
2026-04-17	11.2000	11.9000	10.7700	10.7700	+24.509%	33	441	-95.357%
2026-04-15	8.6500	8.6500	8.6500	8.6500	+4.848%	1	427	-94.220%
2026-04-14	8.2500	8.2500	8.2500	8.2500	+16.197%	1	427	-93.939%
2026-04-13	7.1000	7.1500	6.9500	7.1000	-4.698%	11	427	-92.958%
2026-04-10	7.9500	7.9500	7.4500	7.4500	-3.247%	31	419	-93.289%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-9.412%	5	389	-93.506%
2026-04-08	9.1500	9.2000	8.5000	8.5000	+30.769%	14	384	-94.118%
2026-04-06	6.5000	6.5000	6.5000	6.5000	+23.810%	25	373	-92.308%
2026-04-02	5.2500	5.2500	5.2500	5.2500	-13.934%	5	348	-90.476%
2026-04-01	7.0500	7.2000	6.1000	6.1000	-6.009%	37	348	-91.803%
2026-03-31	6.4900	6.4900	6.4900	6.4900	+23.619%	1	334	-92.296%
2026-03-30	5.2500	5.2500	5.2500	5.2500	+13.391%	2	333	-90.476%
2026-03-27	4.6300	4.6300	4.6300	4.6300	-24.715%	1	333	-89.201%
2026-03-26	6.4000	6.5000	6.0500	6.1500	-5.385%	34	333	-91.870%
2026-03-25	7.7000	7.7000	6.4000	6.5000	-16.667%	25	299	-92.308%
2026-03-24	7.9000	8.1500	7.8000	7.8000	-14.754%	36	274	-93.590%
2026-03-23	9.3500	9.4500	9.1000	9.1500	+11.585%	59	238	-94.536%
2026-03-20	8.7500	8.8000	8.2000	8.2000	-12.766%	23	189	-93.902%
2026-03-19	9.0500	9.6500	9.0500	9.4000	-5.051%	9	170	-94.681%
2026-03-18	10.1500	10.1500	9.9000	9.9000	+0.101%	20	163	-94.949%
2026-03-17	8.9200	10.3500	8.9200	9.8900	+19.157%	74	145	-94.944%
2026-03-16	8.3500	8.3500	8.3000	8.3000	+23.696%	4	93	-93.976%
2026-03-13	6.8500	6.8500	6.7100	6.7100	+2.443%	15	90	-92.548%
2026-03-12	6.5500	6.5500	6.5500	6.5500	+0.769%	15	83	-92.366%
2026-03-11	5.7500	6.5000	5.5500	6.5000	+5.691%	5	71	-92.308%
2026-03-10	6.4000	6.4000	6.1500	6.1500	+2.500%	8	70	-91.870%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-18.919%	1	65	-91.667%
2026-02-26	7.8500	7.8500	7.4000	7.4000	-5.128%	6	65	-93.243%
2026-02-25	6.5300	7.8000	5.7100	7.8000	+136.364%	9	52	-93.590%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+17.021%	3	52	-84.848%
2026-02-12	2.8200	2.8200	2.8200	2.8200	-19.429%	2	52	-82.270%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-21.875%	10	53	-85.714%
2026-02-10	4.4800	4.4800	4.4800	4.4800	-2.609%	2	43	-88.839%
2026-02-09	4.3500	4.6000	3.9500	4.6000	+26.027%	14	42	-89.130%
2026-02-06	2.7500	3.8500	2.7500	3.6500	+110.983%	4	35	-86.301%
2026-02-02	1.7800	1.8600	1.6800	1.7300	-26.383%	38	32	-71.098%
2026-01-28	2.3500	2.3500	2.3500	2.3500	+3.524%	1	24	-78.723%
2026-01-27	2.2700	2.2700	2.2700	2.2700	-7.347%	1	23	-77.974%
2026-01-26	2.5000	2.5000	2.4500	2.4500	-46.154%	8	24	-79.592%
2026-01-20	4.5500	4.5500	4.5500	4.5500	+2.477%	8	18	-89.011%
2026-01-15	4.0700	4.4400	4.0700	4.4400	0.000%	10	10	-88.739%

.dark-mode .Q3Sy64{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3Sy64{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918C105CAVA Sep 18 2026 105.00 Call (CAVA260918C00105000)option OPRA

CAVA20260918C105
CAVA Sep 18 2026 105.00 Call (CAVA260918C00105000)
option OPRA