Dark

CAVA20260918C75
CAVA Sep 18 2026 75.00 Call (CAVA260918C00075000)
option OPRA

EOD

Jul 31, 2026

3.25-12.869%(-0.48)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.2000	3.5000	3.2000	3.2500	-12.869%	15	776	0.000%
2026-07-30	4.4000	4.4000	3.2500	3.7300	+11.677%	12	776	-12.869%
2026-07-29	3.5000	3.9500	3.1000	3.3400	+10.963%	40	773	-2.695%
2026-07-27	2.8000	3.1400	2.6800	3.0100	-5.938%	22	806	+7.973%
2026-07-24	3.2000	3.2000	3.2000	3.2000	+26.482%	1	792	+1.562%
2026-07-23	2.6200	2.7500	2.5300	2.5300	+1.200%	4	793	+28.458%
2026-07-22	3.2000	3.3100	2.5000	2.5000	-19.355%	5	794	+30.000%
2026-07-21	2.9500	3.3500	2.7400	3.1000	0.000%	57	791	+4.839%
2026-07-20	4.2000	4.2000	3.1000	3.1000	-38.000%	62	782	+4.839%
2026-07-17	5.0500	5.5000	5.0000	5.0000	+21.951%	8	745	-35.000%
2026-07-16	4.7500	4.7700	4.1000	4.1000	-26.655%	11	740	-20.732%
2026-07-15	6.5000	7.3100	5.5500	5.5900	-1.930%	11	739	-41.860%
2026-07-14	6.9500	6.9500	5.5500	5.7000	-10.938%	79	744	-42.982%
2026-07-13	6.9500	6.9500	6.4000	6.4000	-0.775%	30	668	-49.219%
2026-07-10	5.9300	6.4500	5.5000	6.4500	+24.038%	481	641	-49.612%
2026-07-09	4.9000	5.2000	4.9000	5.2000	+10.638%	21	259	-37.500%
2026-07-08	5.0700	5.0700	4.5000	4.7000	-17.544%	7	259	-30.851%
2026-07-07	6.5000	6.5000	5.6000	5.7000	-16.788%	96	263	-42.982%
2026-07-06	7.7000	7.7000	6.8500	6.8500	-28.197%	23	206	-52.555%
2026-07-02	9.5000	9.8500	9.1000	9.5400	-3.441%	20	194	-65.933%
2026-07-01	11.0000	11.0000	9.8800	9.8800	-16.413%	6	194	-67.105%
2026-06-30	13.2500	13.2500	11.8200	11.8200	-15.269%	6	194	-72.504%
2026-06-29	13.9500	13.9500	13.9500	13.9500	-6.751%	20	193	-76.703%
2026-06-25	14.4900	14.9600	14.4900	14.9600	+39.813%	2	193	-78.275%
2026-06-24	10.0000	10.7000	10.0000	10.7000	-9.705%	5	194	-69.626%
2026-06-23	11.8500	11.8500	11.8500	11.8500	-17.708%	10	191	-72.574%
2026-06-22	14.4000	14.4000	14.4000	14.4000	-26.154%	1	201	-77.431%
2026-06-18	19.5000	19.5000	19.5000	19.5000	+2.902%	3	202	-83.333%
2026-06-17	18.9500	18.9500	18.9500	18.9500	-0.525%	1	202	-82.850%
2026-06-16	18.2000	19.0500	18.2000	19.0500	-6.388%	4	202	-82.940%
2026-06-12	19.9000	20.5700	19.9000	20.3500	+15.625%	12	200	-84.029%
2026-06-11	15.0000	17.6000	15.0000	17.6000	+22.222%	3	207	-81.534%
2026-06-10	12.4000	14.4000	12.3900	14.4000	+42.574%	16	207	-77.431%
2026-06-09	9.9700	10.1000	9.9700	10.1000	+8.137%	5	203	-67.822%
2026-06-08	9.3400	9.3400	9.3400	9.3400	+7.604%	1	199	-65.203%
2026-06-05	8.3000	8.6800	8.0500	8.6800	+14.967%	22	198	-62.558%
2026-06-03	7.7300	7.7300	7.1000	7.5500	-10.651%	7	181	-56.954%
2026-06-02	9.0600	9.0600	8.2500	8.4500	-18.750%	12	175	-61.538%
2026-06-01	10.1500	10.4000	9.7000	10.4000	-11.864%	20	174	-68.750%
2026-05-29	12.5300	13.2000	11.8000	11.8000	-0.169%	21	164	-72.458%
2026-05-28	11.8200	11.8200	11.8200	11.8200	-28.407%	1	163	-72.504%
2026-05-27	16.5100	16.5100	16.5100	16.5100	+6.516%	1	164	-80.315%
2026-05-22	15.5000	15.5000	15.5000	15.5000	+10.399%	3	160	-79.032%
2026-05-21	12.4000	14.0400	12.4000	14.0400	-28.111%	6	160	-76.852%
2026-05-20	20.0000	20.0000	19.0000	19.5300	+44.027%	24	160	-83.359%
2026-05-19	14.0000	14.0000	13.2000	13.5600	+12.345%	36	136	-76.032%
2026-05-14	11.5000	12.3000	11.5000	12.0700	+17.756%	6	136	-73.074%
2026-05-13	12.8500	12.8500	10.1600	10.2500	-31.530%	7	131	-68.293%
2026-05-08	15.0400	15.0400	14.9700	14.9700	-32.780%	4	131	-78.290%
2026-05-06	22.2700	22.2700	22.2700	22.2700	+4.309%	2	127	-85.406%
2026-05-05	21.3500	21.3500	21.3500	21.3500	-24.291%	1	127	-84.778%
2026-04-21	28.2000	28.2000	28.2000	28.2000	+4.872%	10	127	-88.475%
2026-04-17	27.5000	27.5000	26.7500	26.8900	+16.913%	4	127	-87.914%
2026-04-15	22.3500	23.0000	22.3500	23.0000	+10.312%	6	131	-85.870%
2026-04-14	20.8500	20.8500	20.8500	20.8500	+1.707%	5	131	-84.412%
2026-04-09	20.5000	20.5000	20.5000	20.5000	-6.861%	10	126	-84.146%
2026-04-08	22.9700	22.9700	22.0100	22.0100	+17.137%	6	126	-85.234%
2026-04-07	18.5800	18.8000	18.5800	18.7900	+4.389%	5	123	-82.704%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+15.016%	1	123	-81.944%
2026-03-31	15.6500	15.6500	15.6500	15.6500	+2.893%	1	122	-79.233%
2026-03-30	15.2100	15.2100	15.2100	15.2100	+24.163%	1	121	-78.632%
2026-03-27	12.2500	12.2500	12.2500	12.2500	-29.517%	1	120	-73.469%
2026-03-25	17.3800	17.3800	17.3800	17.3800	-18.785%	1	119	-81.300%
2026-03-20	21.4000	21.4000	21.4000	21.4000	-3.386%	5	120	-84.813%
2026-03-19	22.2400	22.2400	22.1500	22.1500	-0.494%	2	115	-85.327%
2026-03-17	22.2600	22.2600	22.2600	22.2600	+2.110%	1	114	-85.400%
2026-03-16	21.8000	21.8000	21.8000	21.8000	+19.583%	1	114	-85.092%
2026-03-13	18.2300	18.2300	18.2300	18.2300	+25.724%	4	115	-82.172%
2026-03-06	14.5000	14.5000	14.5000	14.5000	+1.399%	1	116	-77.586%
2026-03-04	14.2500	14.3000	14.2500	14.3000	-2.522%	2	117	-77.273%
2026-03-03	14.5300	14.6700	13.8900	14.6700	-17.025%	12	117	-77.846%
2026-02-27	17.6800	17.6800	17.6800	17.6800	-4.017%	3	117	-81.618%
2026-02-26	18.4200	18.4200	18.4200	18.4200	-8.313%	1	117	-82.356%
2026-02-25	17.1500	20.1500	17.1500	20.0900	+95.618%	7	117	-83.823%
2026-02-24	10.2700	10.2700	10.2700	10.2700	-0.194%	1	117	-68.354%
2026-02-23	10.2900	10.2900	10.2900	10.2900	-1.342%	4	116	-68.416%
2026-02-20	10.7700	10.7700	10.4300	10.4300	+5.354%	20	112	-68.840%
2026-02-18	9.9000	9.9000	9.9000	9.9000	+32.530%	3	117	-67.172%
2026-02-17	7.4700	7.4700	7.4700	7.4700	-19.156%	1	114	-56.493%
2026-02-12	9.2500	9.2500	9.2400	9.2400	-6.949%	2	114	-64.827%
2026-02-11	10.1500	10.1500	9.9300	9.9300	-20.177%	11	115	-67.271%
2026-02-10	12.5600	12.5600	12.4400	12.4400	-2.278%	2	116	-73.875%
2026-02-09	12.2500	12.7300	11.9100	12.7300	+10.312%	3	116	-74.470%
2026-02-06	10.4100	11.5400	10.4100	11.5400	+30.988%	2	115	-71.837%
2026-02-04	8.8100	8.8100	8.8100	8.8100	+16.689%	1	115	-63.110%
2026-01-27	7.1000	7.5500	7.1000	7.5500	+0.533%	9	115	-56.954%
2026-01-26	8.1800	8.1800	7.5100	7.5100	-25.274%	3	113	-56.724%
2026-01-22	10.0500	10.0500	10.0500	10.0500	+6.575%	1	113	-67.662%
2026-01-21	9.4300	9.4300	9.4300	9.4300	-15.954%	1	113	-65.536%
2026-01-20	11.2800	12.2000	11.2200	11.2200	-12.069%	43	114	-71.034%
2026-01-15	12.3100	12.7600	12.3100	12.7600	+7.589%	6	116	-74.530%
2026-01-14	11.8600	11.8600	11.8600	11.8600	+10.326%	2	110	-72.597%
2026-01-13	10.2600	10.7500	10.2600	10.7500	-3.760%	101	110	-69.767%
2026-01-12	11.1700	11.1700	11.1700	11.1700	-7.610%	2	148	-70.904%
2026-01-09	11.9500	12.0900	11.9000	12.0900	+11.944%	3	148	-73.118%
2026-01-08	10.7700	10.8000	10.7700	10.8000	+2.467%	101	149	-69.907%
2026-01-07	10.7000	10.7000	10.5400	10.5400	+6.465%	4	49	-69.165%
2026-01-06	9.2400	9.9000	9.2400	9.9000	+13.402%	8	45	-67.172%
2026-01-05	7.8900	8.7300	7.8900	8.7300	+29.142%	24	20	-62.772%
2026-01-02	6.7800	6.7800	6.7600	6.7600	+0.896%	2	20	-51.923%
2025-12-31	6.6400	6.7000	6.6000	6.7000	-13.548%	6	12	-51.493%
2025-12-24	7.5000	7.7500	7.5000	7.7500	+26.841%	2	12	-58.065%
2025-12-03	6.1100	6.1100	6.1100	6.1100	+22.200%	1	12	-46.809%
2025-12-01	5.0000	5.0000	5.0000	5.0000	+43.678%	1	11	-35.000%
2025-11-18	3.5300	3.5300	3.4800	3.4800	-24.348%	2	11	-6.609%
2025-11-07	4.6000	4.6000	4.6000	4.6000	-23.588%	1	11	-29.348%
2025-11-05	6.0200	6.0200	6.0200	6.0200	+9.455%	2	10	-46.013%
2025-11-03	5.5000	5.5000	5.5000	5.5000	-17.293%	5	13	-40.909%
2025-10-30	6.6500	6.6500	6.6500	6.6500	-31.655%	1	13	-51.128%
2025-10-28	9.7300	9.7300	9.7300	9.7300	-11.223%	5	13	-66.598%
2025-10-21	11.0000	11.0000	10.9600	10.9600	+4.381%	5	8	-70.347%
2025-10-10	12.5000	12.5000	10.5000	10.5000	+22.807%	2	3	-69.048%
2025-09-30	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	-61.988%

.dark-mode .Lkc6BQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lkc6BQ{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918C75CAVA Sep 18 2026 75.00 Call (CAVA260918C00075000)option OPRA

CAVA20260918C75
CAVA Sep 18 2026 75.00 Call (CAVA260918C00075000)
option OPRA