Dark

CAVA20260918C70
CAVA Sep 18 2026 70.00 Call (CAVA260918C00070000)
option OPRA

EOD

Jul 31, 2026

5.05-1.942%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.0500	5.0500	5.0500	5.0500	-1.942%	1	621	0.000%
2026-07-30	4.8500	5.1500	4.8500	5.1500	+3.000%	50	621	-1.942%
2026-07-29	5.0000	5.6300	4.8000	5.0000	+9.649%	93	571	+1.000%
2026-07-28	4.2900	4.7500	4.2500	4.5600	-1.935%	394	648	+10.746%
2026-07-27	3.8000	4.6500	3.7000	4.6500	+32.102%	138	279	+8.602%
2026-07-24	4.2500	4.5000	3.5000	3.5200	-4.865%	9	354	+43.466%
2026-07-23	3.5000	4.0000	3.4500	3.7000	-2.632%	140	354	+36.486%
2026-07-22	4.7000	4.7000	3.8000	3.8000	-16.667%	25	302	+32.895%
2026-07-21	4.0000	4.6000	4.0000	4.5600	+4.828%	27	281	+10.746%
2026-07-20	6.6000	6.6500	4.3500	4.3500	-39.583%	104	268	+16.092%
2026-07-17	7.1000	8.0000	7.1000	7.2000	+19.205%	20	210	-29.861%
2026-07-16	6.7000	6.7000	5.7000	6.0400	-22.065%	38	215	-16.391%
2026-07-15	9.0000	10.0000	7.7500	7.7500	-8.824%	7	207	-34.839%
2026-07-13	8.9000	8.9000	8.5000	8.5000	-3.955%	2	209	-40.588%
2026-07-10	7.0000	8.8500	7.0000	8.8500	+21.233%	149	209	-42.938%
2026-07-09	6.5000	7.3000	6.5000	7.3000	+11.450%	44	172	-30.822%
2026-07-08	6.4000	6.8000	6.2000	6.5500	-18.125%	61	210	-22.901%
2026-07-07	7.9000	8.0000	7.5000	8.0000	-16.230%	88	150	-36.875%
2026-07-06	10.2000	10.2000	9.3000	9.5500	-24.025%	20	90	-47.120%
2026-07-02	12.5700	12.5700	12.5700	12.5700	-13.727%	2	89	-59.825%
2026-06-30	15.0000	15.0000	14.5700	14.5700	-17.915%	6	89	-65.340%
2026-06-25	17.7500	17.7500	17.7500	17.7500	+1.487%	1	88	-71.549%
2026-06-22	19.0000	19.0000	17.4900	17.4900	-24.121%	11	88	-71.126%
2026-06-17	23.2100	23.2100	23.0500	23.0500	+6.417%	2	92	-78.091%
2026-06-16	21.6600	21.6600	21.6600	21.6600	-10.680%	1	91	-76.685%
2026-06-15	24.2500	24.2500	24.2500	24.2500	-0.411%	2	90	-79.175%
2026-06-12	24.9500	24.9500	24.2400	24.3500	+10.231%	5	90	-79.261%
2026-06-11	18.4100	22.0900	18.4100	22.0900	+32.275%	2	95	-77.139%
2026-06-10	16.2500	17.5000	16.2500	16.7000	+23.704%	17	97	-69.760%
2026-06-09	13.5000	13.5000	13.5000	13.5000	+11.111%	1	115	-62.593%
2026-06-08	12.1500	12.1500	12.1500	12.1500	+11.982%	1	116	-58.436%
2026-06-05	10.3200	10.9500	10.3200	10.8500	+11.282%	3	117	-53.456%
2026-06-04	11.5000	11.5000	9.7500	9.7500	+3.723%	3	116	-48.205%
2026-06-03	9.1600	10.1700	9.1500	9.4000	-10.900%	37	117	-46.277%
2026-06-02	11.1000	11.2800	10.4500	10.5500	-17.060%	73	116	-52.133%
2026-06-01	13.0100	13.0100	12.1300	12.7200	-14.054%	7	119	-60.299%
2026-05-28	16.5500	17.2600	14.4100	14.8000	+1.300%	22	116	-65.878%
2026-05-21	14.0000	14.6900	14.0000	14.6100	-37.830%	23	102	-65.435%
2026-05-20	23.5000	23.5000	23.5000	23.5000	+64.336%	1	103	-78.511%
2026-05-14	14.5000	14.5000	14.3000	14.3000	+6.637%	3	102	-64.685%
2026-05-13	15.4800	15.4800	13.4100	13.4100	-16.708%	20	81	-62.342%
2026-05-12	16.1000	16.1000	16.1000	16.1000	-8.523%	1	81	-68.634%
2026-05-11	18.0700	18.0700	17.6000	17.6000	+2.504%	12	81	-71.307%
2026-05-08	18.0000	18.5000	17.1700	17.1700	-33.578%	9	81	-70.588%
2026-05-05	25.8500	25.8500	25.8500	25.8500	-0.232%	1	84	-80.464%
2026-05-04	26.7000	26.7000	25.9100	25.9100	-11.479%	2	85	-80.509%
2026-04-30	29.2700	29.2700	29.2700	29.2700	+8.609%	1	85	-82.747%
2026-04-29	26.8600	26.9600	25.3400	26.9500	-7.005%	10	86	-81.262%
2026-04-27	28.9800	28.9800	28.9800	28.9800	-3.432%	10	92	-82.574%
2026-04-23	30.0100	30.0100	30.0100	30.0100	-7.176%	2	92	-83.172%
2026-04-21	32.3300	32.3300	32.3300	32.3300	+4.730%	2	96	-84.380%
2026-04-20	30.8700	30.8700	30.8700	30.8700	+4.115%	1	96	-83.641%
2026-04-17	29.4200	30.6000	29.4200	29.6500	+10.841%	6	95	-82.968%
2026-04-15	26.7500	26.7500	26.7500	26.7500	+11.458%	1	93	-81.121%
2026-04-14	24.0000	24.0000	24.0000	24.0000	-8.745%	1	93	-78.958%
2026-04-08	26.3000	26.3000	26.3000	26.3000	+26.442%	4	93	-80.798%
2026-04-07	20.5500	22.1100	20.5500	20.8000	+2.970%	4	93	-75.721%
2026-04-06	18.9500	20.2000	18.9500	20.2000	-5.386%	4	91	-75.000%
2026-03-31	20.7500	21.3500	20.7500	21.3500	+14.539%	5	87	-76.347%
2026-03-30	18.6400	18.6400	18.6400	18.6400	+23.689%	5	83	-72.908%
2026-03-27	17.1500	17.1500	15.0700	15.0700	-25.910%	21	88	-66.490%
2026-03-25	20.3400	20.3400	20.3400	20.3400	-25.083%	3	88	-75.172%
2026-03-18	27.1500	27.1500	27.1500	27.1500	+9.344%	10	85	-81.400%
2026-03-16	24.8300	24.8300	24.8300	24.8300	+17.678%	4	75	-79.662%
2026-03-13	21.0000	21.1000	21.0000	21.1000	+3.992%	3	71	-76.066%
2026-03-12	20.2900	20.2900	20.2900	20.2900	+12.535%	2	72	-75.111%
2026-03-11	18.0000	18.0300	18.0000	18.0300	-10.743%	6	70	-71.991%
2026-03-10	20.2000	20.2000	20.2000	20.2000	-1.222%	5	70	-75.000%
2026-03-09	16.6500	20.4600	16.6500	20.4500	+12.055%	3	67	-75.306%
2026-03-06	17.3100	18.2500	17.3100	18.2500	-1.191%	2	68	-72.329%
2026-03-04	17.0200	18.4700	17.0200	18.4700	+13.452%	4	69	-72.658%
2026-03-03	16.2800	16.2800	16.2800	16.2800	-14.316%	5	66	-68.980%
2026-03-02	19.0000	19.0000	19.0000	19.0000	-1.961%	1	63	-73.421%
2026-02-27	19.3800	19.3800	19.3800	19.3800	-1.374%	1	63	-73.942%
2026-02-26	22.5000	22.5000	19.6500	19.6500	-12.744%	5	62	-74.300%
2026-02-25	21.1800	22.9000	21.1800	22.5200	+87.667%	33	87	-77.575%
2026-02-24	12.0000	12.0000	12.0000	12.0000	+32.304%	1	87	-57.917%
2026-02-17	9.0700	9.0700	9.0700	9.0700	-10.991%	1	86	-44.322%
2026-02-12	10.1900	10.1900	10.1900	10.1900	-32.561%	2	85	-50.442%
2026-02-10	15.1100	15.1100	15.1100	15.1100	-0.527%	2	87	-66.578%
2026-02-09	15.1900	15.1900	15.1900	15.1900	+13.105%	2	85	-66.754%
2026-02-06	12.7400	13.4300	12.7400	13.4300	+32.446%	2	85	-62.398%
2026-02-04	10.1400	10.1400	10.1400	10.1400	+29.172%	1	85	-50.197%
2026-02-03	7.8500	7.8500	7.8500	7.8500	-28.636%	3	86	-35.669%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-1.698%	5	84	-54.091%
2026-01-22	11.1900	11.1900	11.1900	11.1900	-11.190%	5	79	-54.870%
2026-01-21	12.6000	12.6000	12.6000	12.6000	-2.326%	1	78	-59.921%
2026-01-20	13.3000	13.3500	12.7100	12.9000	-9.916%	15	78	-60.853%
2026-01-16	14.3800	14.4800	14.3200	14.3200	+3.319%	5	64	-64.735%
2026-01-15	13.8600	13.8600	13.8600	13.8600	+3.356%	3	64	-63.564%
2026-01-09	13.4100	13.4100	13.4100	13.4100	+7.366%	1	61	-62.342%
2026-01-07	12.4100	12.6100	12.4100	12.4900	+2.293%	9	60	-59.568%
2026-01-06	11.2200	12.2100	11.2200	12.2100	+17.179%	8	63	-58.640%
2026-01-05	10.4200	10.4200	10.4200	10.4200	+28.010%	1	63	-51.536%
2026-01-02	8.1400	8.1400	8.1400	8.1400	-5.896%	1	63	-37.961%
2025-12-26	8.6600	8.6600	8.6500	8.6500	-7.487%	6	62	-41.618%
2025-12-24	9.3500	9.3500	9.3500	9.3500	+24.667%	3	53	-45.989%
2025-12-18	7.5000	7.5000	7.5000	7.5000	+36.364%	7	53	-32.667%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-14.861%	25	46	-8.182%
2025-12-09	6.4600	6.4600	6.4600	6.4600	-1.374%	2	22	-21.827%
2025-12-08	6.3000	6.5500	6.3000	6.5500	-6.429%	14	23	-22.901%
2025-12-04	7.1000	7.1000	7.0000	7.0000	-3.581%	2	11	-27.857%
2025-12-03	7.2600	7.2600	7.2600	7.2600	+21.000%	1	11	-30.441%
2025-12-01	6.0000	6.0000	6.0000	6.0000	+40.845%	1	10	-15.833%
2025-11-18	4.2600	4.2600	4.2600	4.2600	-17.282%	1	10	+18.545%
2025-11-11	5.1500	5.1500	5.1500	5.1500	+11.957%	3	9	-1.942%
2025-11-07	4.6000	4.6000	4.6000	4.6000	-40.260%	1	10	+9.783%
2025-11-04	7.7000	7.7000	7.7000	7.7000	+17.557%	2	10	-34.416%
2025-11-03	7.0000	7.0000	6.5500	6.5500	-18.125%	5	8	-22.901%
2025-10-30	6.7000	8.0000	6.7000	8.0000	-26.606%	3	8	-36.875%
2025-10-29	11.2500	11.2500	10.9000	10.9000	-17.110%	3	10	-53.670%
2025-10-24	13.1500	13.1500	13.1500	13.1500	-8.681%	3	9	-61.597%
2025-10-21	12.0000	14.4000	12.0000	14.4000	+16.129%	4	6	-64.931%
2025-10-15	12.4000	12.4000	12.4000	12.4000	+3.333%	1	6	-59.274%
2025-10-10	12.0000	12.0000	12.0000	12.0000	-14.894%	1	7	-57.917%
2025-10-09	13.5500	14.3000	13.5500	14.1000	+17.696%	7	6	-64.184%
2025-10-07	11.9800	11.9800	11.9800	11.9800	-2.602%	1	3	-57.846%
2025-10-03	12.7000	12.7000	12.3000	12.3000	+8.850%	2	4	-58.943%
2025-10-01	11.2500	11.3000	11.2500	11.3000	+13.000%	2	4	-55.310%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-2.248%	1	4	-49.500%
2025-09-29	10.2500	10.2500	10.2300	10.2300	0.000%	3	3	-50.635%

.dark-mode .SsLhd9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsLhd9{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918C70CAVA Sep 18 2026 70.00 Call (CAVA260918C00070000)option OPRA

CAVA20260918C70
CAVA Sep 18 2026 70.00 Call (CAVA260918C00070000)
option OPRA