Dark

CAVA20260918C65
CAVA Sep 18 2026 65.00 Call (CAVA260918C00065000)
option OPRA

EOD

Jul 31, 2026

7.30+1.389%(+0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.3000	7.3000	7.3000	7.3000	+1.389%	15	260	0.000%
2026-07-30	8.0500	8.6000	6.9000	7.2000	0.000%	46	260	+1.389%
2026-07-29	7.5900	7.5900	7.2000	7.2000	+38.462%	7	240	+1.389%
2026-07-27	5.3300	5.3300	5.2000	5.2000	+3.792%	7	240	+40.385%
2026-07-24	5.0100	5.0100	5.0100	5.0100	-9.730%	2	235	+45.709%
2026-07-23	5.7000	5.7000	5.4500	5.5500	+16.842%	32	233	+31.532%
2026-07-22	5.8000	6.8500	4.7500	4.7500	-27.259%	45	216	+53.684%
2026-07-21	5.6000	6.6000	5.6000	6.5300	+2.031%	64	204	+11.792%
2026-07-20	7.2500	7.2900	6.4000	6.4000	-34.224%	29	195	+14.063%
2026-07-17	10.6600	10.6600	9.7300	9.7300	-7.773%	2	170	-24.974%
2026-07-15	13.0500	13.0500	10.5500	10.5500	-3.653%	2	168	-30.806%
2026-07-10	9.8000	11.0500	9.8000	10.9500	+16.862%	6	168	-33.333%
2026-07-09	9.3700	9.3700	9.3700	9.3700	+8.324%	3	168	-22.092%
2026-07-08	8.7000	8.7000	8.6500	8.6500	-16.425%	5	168	-15.607%
2026-07-07	10.0000	10.3500	10.0000	10.3500	-15.510%	4	168	-29.469%
2026-07-06	12.2500	12.2500	12.2500	12.2500	-43.936%	3	169	-40.408%
2026-06-25	21.8500	21.8500	21.8500	21.8500	+21.389%	1	169	-66.590%
2026-06-24	18.0000	18.0000	18.0000	18.0000	+2.857%	1	170	-59.444%
2026-06-23	17.5000	17.5000	17.5000	17.5000	-35.921%	1	170	-58.286%
2026-06-15	26.6500	27.4500	26.6500	27.3100	-3.668%	7	169	-73.270%
2026-06-12	28.4600	28.6000	28.3500	28.3500	+40.625%	32	174	-74.250%
2026-06-10	18.9200	20.3200	18.9200	20.1600	+28.408%	38	144	-63.790%
2026-06-09	15.7000	15.7000	15.7000	15.7000	+3.494%	1	154	-53.503%
2026-06-08	14.7300	15.3800	14.7300	15.1700	+14.060%	35	153	-51.879%
2026-06-05	12.9500	13.3000	12.9500	13.3000	+9.917%	8	155	-45.113%
2026-06-04	12.1000	12.1000	12.1000	12.1000	-3.200%	2	158	-39.669%
2026-06-03	12.3000	13.4000	12.3000	12.5000	-6.507%	9	158	-41.600%
2026-06-02	14.0100	14.2000	13.3700	13.3700	-11.691%	53	155	-45.400%
2026-06-01	17.0000	17.0000	15.0000	15.1400	-14.463%	12	144	-51.783%
2026-05-29	19.0000	19.0000	17.7000	17.7000	-10.516%	7	141	-58.757%
2026-05-26	19.7800	19.7800	19.7800	19.7800	+4.490%	1	134	-63.094%
2026-05-21	18.9300	18.9300	18.9300	18.9300	+15.780%	5	134	-61.437%
2026-05-13	16.3000	16.3500	16.3000	16.3500	-18.209%	5	134	-55.352%
2026-05-12	19.9900	19.9900	19.9900	19.9900	-5.216%	1	133	-63.482%
2026-05-11	21.0900	21.0900	21.0900	21.0900	-10.255%	2	133	-65.386%
2026-05-07	23.3600	24.5000	23.3000	23.5000	-30.514%	7	135	-68.936%
2026-04-27	33.8200	33.8200	33.8200	33.8200	+0.356%	1	135	-78.415%
2026-04-17	33.7000	33.7000	33.7000	33.7000	+9.879%	3	136	-78.338%
2026-04-16	29.0000	30.6700	29.0000	30.6700	+5.649%	2	138	-76.198%
2026-04-08	29.0300	29.0300	29.0300	29.0300	+45.150%	2	137	-74.854%
2026-03-30	20.0000	20.0000	20.0000	20.0000	+11.111%	1	135	-63.500%
2026-03-27	18.0000	18.0000	18.0000	18.0000	-24.875%	1	136	-59.444%
2026-03-26	24.0500	24.0500	23.8100	23.9600	-23.008%	3	135	-69.533%
2026-03-18	31.1200	31.1200	31.1200	31.1200	+28.648%	1	134	-76.542%
2026-03-13	24.1900	24.1900	24.1900	24.1900	+21.925%	8	133	-69.822%
2026-03-04	19.8400	19.8400	19.8400	19.8400	+1.483%	1	129	-63.206%
2026-03-03	19.9700	19.9700	19.2800	19.5500	-20.431%	11	129	-62.660%
2026-02-26	23.6500	24.5700	22.3000	24.5700	-3.836%	7	129	-70.289%
2026-02-25	24.6000	25.5500	24.6000	25.5500	+73.220%	11	137	-71.429%
2026-02-24	14.9700	15.0800	14.7500	14.7500	+4.610%	66	137	-50.508%
2026-02-19	14.1000	14.1000	14.1000	14.1000	+0.714%	5	172	-48.227%
2026-02-18	14.0000	14.0000	14.0000	14.0000	+16.667%	10	172	-47.857%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+1.523%	5	172	-39.167%
2026-02-12	13.0000	13.0000	11.8200	11.8200	-31.119%	8	172	-38.240%
2026-02-09	17.1000	17.1600	17.1000	17.1600	+42.407%	2	175	-57.459%
2026-02-05	12.0500	12.0500	12.0500	12.0500	+0.417%	5	173	-39.419%
2026-02-04	11.4500	12.0000	11.4500	12.0000	+23.711%	2	168	-39.167%
2026-02-03	9.7000	9.7000	9.7000	9.7000	-13.082%	2	167	-24.742%
2026-01-29	11.2000	11.2000	11.1600	11.1600	+2.198%	5	165	-34.588%
2026-01-26	12.3200	12.3200	10.8800	10.9200	-17.585%	43	168	-33.150%
2026-01-21	13.9000	13.9000	13.2500	13.2500	-14.350%	22	160	-44.906%
2026-01-20	15.4700	15.4700	15.4700	15.4700	+4.175%	17	160	-52.812%
2026-01-14	13.7000	14.8500	13.7000	14.8500	-2.687%	7	160	-50.842%
2026-01-13	15.2600	15.2600	15.2600	15.2600	-7.683%	2	160	-52.163%
2026-01-12	16.5300	16.5300	16.5300	16.5300	+0.670%	1	160	-55.838%
2026-01-09	16.8400	16.8400	16.2200	16.4200	+13.870%	6	160	-55.542%
2026-01-06	14.5500	14.5500	13.7000	14.4200	+11.437%	13	160	-49.376%
2026-01-05	11.7000	12.9400	11.7000	12.9400	+44.420%	8	156	-43.586%
2025-12-23	9.2500	9.2500	8.9600	8.9600	+2.989%	2	156	-18.527%
2025-12-19	8.7000	8.7000	8.7000	8.7000	+10.828%	10	155	-16.092%
2025-12-08	7.8000	7.8500	7.6000	7.8500	-4.617%	28	155	-7.006%
2025-12-05	7.8000	8.2300	7.8000	8.2300	-3.176%	2	155	-11.300%
2025-12-04	8.4500	8.5000	8.4500	8.5000	+0.118%	2	154	-14.118%
2025-12-03	8.4900	8.4900	8.4900	8.4900	+15.510%	20	154	-14.016%
2025-12-02	7.3500	7.3500	7.3500	7.3500	+8.088%	1	134	-0.680%
2025-12-01	6.4600	6.8000	6.4600	6.8000	+7.087%	2	134	+7.353%
2025-11-26	6.8500	6.8500	6.3500	6.3500	+8.547%	4	137	+14.961%
2025-11-25	5.8500	5.8500	5.8500	5.8500	-15.706%	1	137	+24.786%
2025-11-21	6.9500	6.9500	6.7500	6.9400	+54.222%	140	137	+5.187%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-17.431%	2	83	+62.222%
2025-11-14	5.4500	5.4500	5.4500	5.4500	-11.382%	66	83	+33.945%
2025-11-11	6.1500	6.1500	6.1500	6.1500	+2.500%	1	47	+18.699%
2025-11-07	5.7000	6.0700	5.7000	6.0000	-7.692%	11	47	+21.667%
2025-11-06	6.5000	6.5000	6.5000	6.5000	-14.474%	1	40	+12.308%
2025-11-05	8.1000	8.1000	7.6000	7.6000	-13.143%	7	39	-3.947%
2025-11-04	8.9300	9.3200	8.7500	8.7500	+6.577%	22	38	-16.571%
2025-11-03	8.9500	8.9900	8.2100	8.2100	-12.193%	21	18	-11.084%
2025-10-31	9.4600	9.4600	9.3500	9.3500	+0.430%	9	18	-21.925%
2025-10-30	10.2300	10.2300	9.3100	9.3100	-31.292%	8	27	-21.590%
2025-10-27	13.0000	13.5500	13.0000	13.5500	-5.575%	4	24	-46.125%
2025-10-24	14.3500	14.3500	14.3500	14.3500	-1.034%	3	24	-49.129%
2025-10-23	14.5000	14.5000	14.5000	14.5000	-1.495%	1	21	-49.655%
2025-10-22	14.7200	14.7200	14.7200	14.7200	+1.587%	4	20	-50.408%
2025-10-17	14.4000	14.4900	14.4000	14.4900	-7.115%	4	17	-49.620%
2025-10-10	15.6000	15.6000	15.6000	15.6000	-1.887%	4	19	-53.205%
2025-10-09	15.3600	16.2000	15.3600	15.9000	+5.368%	15	15	-54.088%
2025-10-06	14.1000	15.0900	14.1000	15.0900	+12.193%	2	7	-51.624%
2025-10-03	12.1500	13.4500	12.1500	13.4500	-8.191%	2	6	-45.725%
2025-10-02	15.9500	15.9500	14.6500	14.6500	+26.840%	3	5	-50.171%
2025-09-30	11.5500	11.5500	11.5500	11.5500	-0.943%	1	2	-36.797%
2025-09-29	11.6600	11.6600	11.6600	11.6600	0.000%	1	1	-37.393%

.dark-mode .Sf4Z92{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sf4Z92{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918C65CAVA Sep 18 2026 65.00 Call (CAVA260918C00065000)option OPRA

CAVA20260918C65
CAVA Sep 18 2026 65.00 Call (CAVA260918C00065000)
option OPRA