Dark

CAVA20260918C80
CAVA Sep 18 2026 80.00 Call (CAVA260918C00080000)
option OPRA

EOD

Jul 31, 2026

2.40-2.834%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.4000	2.4000	2.4000	2.4000	-2.834%	1	1,249	0.000%
2026-07-30	2.4000	2.4700	2.4000	2.4700	+2.917%	10	1,248	-2.834%
2026-07-29	2.5000	2.5400	1.9400	2.4000	+1.695%	505	1,243	0.000%
2026-07-28	2.0400	2.3600	2.0400	2.3600	+18.000%	16	874	+1.695%
2026-07-27	1.8300	2.1700	1.8300	2.0000	+27.389%	23	861	+20.000%
2026-07-24	1.9500	2.0500	1.5700	1.5700	-7.101%	3	864	+52.866%
2026-07-23	1.6900	1.6900	1.6900	1.6900	-0.588%	4	864	+42.012%
2026-07-22	1.8500	1.9100	1.7000	1.7000	-10.053%	18	864	+41.176%
2026-07-21	1.8500	2.1700	1.8500	1.8900	-12.500%	61	863	+26.984%
2026-07-20	3.4500	3.4500	2.1600	2.1600	-41.622%	553	862	+11.111%
2026-07-17	3.8000	4.1500	3.7000	3.7000	+26.280%	11	467	-35.135%
2026-07-16	3.5000	3.5000	2.9000	2.9300	-32.176%	25	467	-18.089%
2026-07-15	4.5300	5.6000	4.2300	4.3200	+6.667%	20	477	-44.444%
2026-07-14	4.2400	4.4000	4.0500	4.0500	-10.989%	37	480	-40.741%
2026-07-13	4.8000	5.1000	4.5000	4.5500	-7.143%	13	454	-47.253%
2026-07-10	3.7000	4.9000	3.7000	4.9000	+22.807%	41	451	-51.020%
2026-07-09	3.4000	3.9900	3.4000	3.9900	+19.104%	38	453	-39.850%
2026-07-08	3.4000	3.4000	3.0800	3.3500	-18.293%	28	448	-28.358%
2026-07-07	5.4500	5.4500	4.0000	4.1000	-21.606%	33	456	-41.463%
2026-07-06	5.9500	5.9500	5.1000	5.2300	-25.816%	13	440	-54.111%
2026-07-02	7.4800	7.4800	6.8600	7.0500	-19.886%	34	429	-65.957%
2026-07-01	8.2000	8.9900	8.2000	8.8000	+3.774%	14	429	-72.727%
2026-06-30	8.4800	8.4800	8.4800	8.4800	-18.068%	1	430	-71.698%
2026-06-29	11.2000	11.2000	10.3500	10.3500	-11.538%	14	429	-76.812%
2026-06-26	11.6500	11.7000	11.6500	11.7000	+1.563%	5	437	-79.487%
2026-06-25	11.5200	11.5200	11.5200	11.5200	+34.737%	1	432	-79.167%
2026-06-24	8.6000	8.6700	7.7000	8.5500	-2.286%	49	433	-71.930%
2026-06-23	9.1000	9.8000	8.7500	8.7500	-12.500%	9	436	-72.571%
2026-06-22	12.3200	12.3200	10.0000	10.0000	-35.065%	33	433	-76.000%
2026-06-18	15.6500	16.3500	14.9200	15.4000	+3.010%	31	434	-84.416%
2026-06-17	13.7000	17.2000	13.7000	14.9500	+0.877%	43	434	-83.946%
2026-06-16	15.6800	15.6800	14.8200	14.8200	-6.203%	7	406	-83.806%
2026-06-15	16.8000	16.8000	15.8000	15.8000	-12.320%	4	404	-84.810%
2026-06-12	16.1700	18.0200	16.1700	18.0200	+12.625%	13	404	-86.681%
2026-06-11	12.7000	16.0000	12.7000	16.0000	+35.249%	12	416	-85.000%
2026-06-10	11.3500	11.8300	10.5500	11.8300	+63.172%	21	424	-79.713%
2026-06-08	7.0000	7.2500	6.7200	7.2500	+12.403%	5	432	-66.897%
2026-06-05	6.4500	6.4500	6.4500	6.4500	+11.592%	61	429	-62.791%
2026-06-04	6.1500	6.4000	5.7800	5.7800	+0.522%	6	372	-58.478%
2026-06-03	7.1000	7.1000	5.3900	5.7500	-10.156%	63	371	-58.261%
2026-06-02	6.9100	6.9100	6.4000	6.4000	-18.987%	21	368	-62.500%
2026-06-01	8.0000	8.4500	7.3500	7.9000	-17.708%	13	350	-69.620%
2026-05-29	10.3000	10.7800	9.2100	9.6000	-30.435%	24	350	-75.000%
2026-05-27	12.6400	14.1000	12.6400	13.8000	+17.148%	15	340	-82.609%
2026-05-22	12.5000	12.5000	11.7800	11.7800	+4.711%	21	321	-79.626%
2026-05-21	10.3000	11.2500	10.1800	11.2500	-5.063%	8	319	-78.667%
2026-05-20	16.0000	16.8500	11.8500	11.8500	+10.748%	22	319	-79.747%
2026-05-19	11.0000	11.0000	10.7000	10.7000	-13.710%	2	311	-77.570%
2026-05-18	11.4000	13.1200	11.4000	12.4000	+16.871%	7	311	-80.645%
2026-05-15	10.6100	10.6100	10.6100	10.6100	+7.389%	1	311	-77.380%
2026-05-14	10.2800	10.2800	9.8800	9.8800	+9.778%	3	310	-75.709%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-27.419%	1	309	-73.333%
2026-05-11	12.6500	12.6500	12.4000	12.4000	-0.800%	2	309	-80.645%
2026-05-08	14.8200	14.8200	12.5000	12.5000	-10.650%	8	308	-80.800%
2026-05-07	15.4000	15.4000	13.9900	13.9900	-25.940%	11	302	-82.845%
2026-05-05	18.8900	18.8900	18.8900	18.8900	-14.525%	2	293	-87.295%
2026-04-30	22.0200	22.1000	22.0200	22.1000	+12.240%	15	293	-89.140%
2026-04-28	20.6200	20.6200	19.6500	19.6900	-14.651%	20	278	-87.811%
2026-04-27	23.0700	23.0700	23.0700	23.0700	-3.995%	20	287	-89.597%
2026-04-24	24.0300	24.0300	24.0300	24.0300	-3.726%	1	267	-90.012%
2026-04-22	24.9600	24.9600	24.9600	24.9600	-3.068%	1	267	-90.385%
2026-04-21	25.7500	25.7500	25.7500	25.7500	+4.803%	1	268	-90.680%
2026-04-20	24.2500	24.5700	24.2500	24.5700	+1.781%	2	268	-90.232%
2026-04-17	24.3500	24.3500	24.1400	24.1400	+17.756%	55	267	-90.058%
2026-04-16	20.5000	20.5000	20.5000	20.5000	+23.494%	10	240	-88.293%
2026-04-13	16.6000	16.6000	16.6000	16.6000	-3.488%	15	249	-85.542%
2026-04-10	17.2000	17.2000	17.2000	17.2000	-11.340%	2	250	-86.047%
2026-04-08	18.6000	19.4000	18.6000	19.4000	+19.679%	2	250	-87.629%
2026-04-07	15.8600	16.2100	15.8600	16.2100	+4.851%	3	250	-85.194%
2026-04-06	14.6900	15.5500	14.6900	15.4600	+3.828%	52	249	-84.476%
2026-04-01	14.8900	14.8900	14.8900	14.8900	-3.935%	2	204	-83.882%
2026-03-31	14.9500	15.5000	14.9500	15.5000	+12.974%	11	202	-84.516%
2026-03-30	13.7200	13.7200	13.7200	13.7200	+15.586%	1	199	-82.507%
2026-03-27	11.8700	11.8700	11.8700	11.8700	-22.418%	1	199	-79.781%
2026-03-26	15.3000	15.3000	15.3000	15.3000	+2.341%	1	198	-84.314%
2026-03-25	15.3500	15.3500	14.2000	14.9500	-14.080%	38	197	-83.946%
2026-03-24	17.4000	17.4000	17.4000	17.4000	-18.002%	10	215	-86.207%
2026-03-23	19.7200	21.2200	19.7200	21.2200	+18.415%	14	205	-88.690%
2026-03-20	17.9200	17.9200	17.9200	17.9200	-7.534%	10	210	-86.607%
2026-03-17	19.3800	19.3800	19.3800	19.3800	+5.212%	30	200	-87.616%
2026-03-16	17.9000	18.7500	17.9000	18.4200	+31.571%	35	200	-86.971%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-3.581%	1	190	-82.857%
2026-03-11	14.5200	14.5200	14.5200	14.5200	+12.384%	1	190	-83.471%
2026-03-05	12.9200	12.9200	12.9200	12.9200	-13.172%	1	190	-81.424%
2026-02-27	14.9900	14.9900	14.8800	14.8800	+3.333%	43	190	-83.871%
2026-02-26	15.1800	15.1800	14.4000	14.4000	-17.714%	48	190	-83.333%
2026-02-25	16.1000	17.5700	15.1000	17.5000	+97.740%	47	161	-86.286%
2026-02-24	8.9800	9.1000	8.8500	8.8500	+3.873%	11	161	-72.881%
2026-02-18	8.5200	8.5200	8.5200	8.5200	-17.522%	30	165	-71.831%
2026-02-10	10.3300	10.3300	10.3300	10.3300	-4.174%	1	145	-76.767%
2026-02-09	10.0000	10.7900	10.0000	10.7800	+12.292%	7	145	-77.737%
2026-02-06	9.9000	9.9000	9.6000	9.6000	+39.130%	3	142	-75.000%
2026-02-05	6.9000	6.9000	6.9000	6.9000	-4.167%	1	141	-65.217%
2026-02-04	6.2000	7.2000	6.2000	7.2000	+31.148%	4	141	-66.667%
2026-01-30	5.6500	5.6500	5.4900	5.4900	-18.425%	3	137	-56.284%
2026-01-28	6.7300	6.7300	6.7300	6.7300	+12.167%	2	139	-64.339%
2026-01-27	5.9000	6.0000	5.9000	6.0000	-30.314%	2	137	-60.000%
2026-01-21	7.5000	8.6100	7.5000	8.6100	-6.311%	7	136	-72.125%
2026-01-14	8.7000	9.1900	8.7000	9.1900	+5.390%	3	134	-73.885%
2026-01-13	8.7200	8.7200	8.7200	8.7200	-13.663%	1	136	-72.477%
2026-01-09	9.9800	10.2000	9.9800	10.1000	+10.142%	4	136	-76.238%
2026-01-08	9.1700	9.1700	9.1700	9.1700	+3.034%	25	134	-73.828%
2026-01-07	8.9000	8.9000	8.7400	8.9000	+6.843%	16	109	-73.034%
2026-01-06	8.1100	8.3300	8.1100	8.3300	+12.416%	2	93	-71.188%
2026-01-05	6.7000	7.4100	6.7000	7.4100	+32.321%	37	69	-67.611%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-3.780%	1	69	-57.143%
2025-12-29	5.8200	5.8200	5.8200	5.8200	-8.491%	2	69	-58.763%
2025-12-24	6.2400	6.3600	6.2400	6.3600	+24.706%	3	67	-62.264%
2025-12-18	5.2000	5.2000	5.1000	5.1000	+5.155%	44	67	-52.941%
2025-12-04	4.8500	4.8500	4.8500	4.8500	+2.972%	2	67	-50.515%
2025-12-03	4.7100	4.7100	4.7100	4.7100	+6.561%	10	65	-49.045%
2025-12-02	4.4200	4.4200	4.4200	4.4200	+7.805%	6	55	-45.701%
2025-12-01	4.0500	4.1000	4.0500	4.1000	+1.235%	13	52	-41.463%
2025-11-26	4.0500	4.0500	4.0500	4.0500	+17.052%	2	51	-40.741%
2025-11-25	3.4000	3.4600	3.4000	3.4600	+4.848%	7	51	-30.636%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-13.158%	1	51	-27.273%
2025-11-21	3.8000	3.8000	3.8000	3.8000	+28.814%	1	51	-36.842%
2025-11-19	2.9800	2.9800	2.9500	2.9500	-6.349%	2	51	-18.644%
2025-11-18	3.0500	3.1500	3.0500	3.1500	-11.268%	16	50	-23.810%
2025-11-11	3.5500	3.5500	3.5500	3.5500	-8.505%	3	41	-32.394%
2025-11-06	3.8800	3.8800	3.8800	3.8800	-18.316%	29	44	-38.144%
2025-11-05	4.5000	5.5900	4.5000	4.7500	-15.179%	61	44	-49.474%
2025-11-03	5.0500	5.8500	5.0500	5.6000	+12.000%	18	30	-57.143%
2025-10-31	6.0000	6.0000	5.0000	5.0000	-7.407%	38	30	-52.000%
2025-10-30	6.3100	6.3100	5.4000	5.4000	-37.428%	13	23	-55.556%
2025-10-27	8.1500	8.6300	8.1500	8.6300	-12.828%	3	24	-72.190%
2025-10-24	9.9000	9.9000	9.9000	9.9000	+4.211%	3	24	-75.758%
2025-10-23	9.5000	9.5000	9.5000	9.5000	+1.713%	8	21	-74.737%
2025-10-16	9.3400	9.3400	9.3400	9.3400	-9.320%	1	13	-74.304%
2025-10-09	10.3000	10.3000	10.3000	10.3000	+6.405%	2	13	-76.699%
2025-10-06	9.5000	9.6800	9.5000	9.6800	+7.556%	4	13	-75.207%
2025-10-03	8.1500	9.0000	8.1500	9.0000	-6.736%	2	9	-73.333%
2025-10-02	9.0500	9.6500	9.0500	9.6500	+28.667%	9	10	-75.130%
2025-09-29	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-68.000%

.dark-mode .TCm4Lk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TCm4Lk{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918C80CAVA Sep 18 2026 80.00 Call (CAVA260918C00080000)option OPRA

CAVA20260918C80
CAVA Sep 18 2026 80.00 Call (CAVA260918C00080000)
option OPRA