Dark

CAVA20260918C85
CAVA Sep 18 2026 85.00 Call (CAVA260918C00085000)
option OPRA

EOD

Jul 30, 2026

1.60+0.629%(+0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.6300	1.6300	1.6000	1.6000	+0.629%	2	697	0.000%
2026-07-29	1.6000	1.6000	1.5900	1.5900	+27.200%	49	697	+0.629%
2026-07-27	1.4000	1.4000	1.2500	1.2500	+14.679%	2	674	+28.000%
2026-07-24	1.3600	1.5200	1.0900	1.0900	-18.657%	7	672	+46.789%
2026-07-22	1.3400	1.3400	1.3400	1.3400	-11.842%	1	667	+19.403%
2026-07-21	1.2700	1.5200	1.2100	1.5200	+7.801%	49	667	+5.263%
2026-07-20	2.0400	2.1300	1.4100	1.4100	-48.352%	79	665	+13.475%
2026-07-17	2.3100	2.7300	2.3000	2.7300	+22.422%	53	699	-41.392%
2026-07-16	2.3800	2.3800	1.9400	2.2300	-19.203%	30	664	-28.251%
2026-07-15	3.8000	4.0300	2.7600	2.7600	-5.479%	30	646	-42.029%
2026-07-14	3.1500	3.2000	2.7700	2.9200	-16.571%	49	642	-45.205%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+14.754%	1	642	-54.286%
2026-07-10	2.5000	3.1000	2.5000	3.0500	+15.970%	23	641	-47.541%
2026-07-09	2.6600	2.6600	2.6300	2.6300	+7.347%	61	625	-39.163%
2026-07-08	2.4600	2.5900	2.1700	2.4500	-18.333%	73	626	-34.694%
2026-07-07	4.0500	4.0500	2.9300	3.0000	-20.000%	31	583	-46.667%
2026-07-06	4.3400	4.3400	3.7500	3.7500	-30.556%	44	598	-57.333%
2026-07-02	5.2500	5.4000	5.0700	5.4000	-22.857%	33	577	-70.370%
2026-07-01	6.1000	7.0000	6.1000	7.0000	+9.034%	16	577	-77.143%
2026-06-30	7.0200	7.0200	6.4200	6.4200	-19.245%	88	582	-75.078%
2026-06-29	8.4000	9.0000	7.9500	7.9500	-14.973%	59	526	-79.874%
2026-06-26	9.4500	10.1700	9.3500	9.3500	+0.538%	7	520	-82.888%
2026-06-25	8.8000	9.5400	8.8000	9.3000	+20.000%	23	518	-82.796%
2026-06-24	6.5500	7.7500	6.3500	7.7500	+17.424%	51	504	-79.355%
2026-06-23	7.1300	7.5000	6.5900	6.6000	-16.456%	13	489	-75.758%
2026-06-22	11.1300	11.1300	7.9000	7.9000	-40.061%	22	493	-79.747%
2026-06-18	12.9000	13.2000	12.9000	13.1800	-0.902%	10	502	-87.860%
2026-06-17	11.1700	13.5000	11.1700	13.3000	+12.999%	24	502	-87.970%
2026-06-16	12.5400	12.6200	11.7700	11.7700	-10.968%	9	496	-86.406%
2026-06-15	14.5500	14.5500	13.2200	13.2200	-9.452%	126	499	-87.897%
2026-06-12	13.7600	14.9300	13.7600	14.6000	+11.877%	179	481	-89.041%
2026-06-11	9.6400	13.0500	9.6400	13.0500	+49.143%	35	459	-87.739%
2026-06-10	7.0500	9.5000	7.0500	8.7500	+56.810%	15	458	-81.714%
2026-06-09	6.5000	6.6000	5.3000	5.5800	-7.000%	5	466	-71.326%
2026-06-08	5.4000	6.0000	5.3000	6.0000	+25.000%	39	467	-73.333%
2026-06-05	4.3700	4.9000	4.3700	4.8000	+11.628%	6	462	-66.667%
2026-06-04	5.2700	5.2700	4.2500	4.3000	+2.381%	30	463	-62.791%
2026-06-03	5.6500	5.6500	4.2000	4.2000	-16.000%	56	447	-61.905%
2026-06-02	5.7500	5.7500	5.0000	5.0000	-28.571%	5	453	-68.000%
2026-06-01	7.0000	7.0000	7.0000	7.0000	-14.425%	2	451	-77.143%
2026-05-29	8.1800	8.1800	8.1800	8.1800	-6.727%	1	453	-80.440%
2026-05-28	9.0000	9.0000	8.7700	8.7700	-14.020%	2	453	-81.756%
2026-05-27	11.7000	11.7400	10.2000	10.2000	+9.442%	12	453	-84.314%
2026-05-22	10.4500	10.4500	9.3100	9.3200	-1.895%	32	453	-82.833%
2026-05-21	8.0000	9.5000	8.0000	9.5000	+2.151%	21	452	-83.158%
2026-05-20	11.6000	11.6000	9.3000	9.3000	+8.014%	29	452	-82.796%
2026-05-19	8.6100	9.5400	8.6100	8.6100	-12.143%	11	442	-81.417%
2026-05-18	9.8000	9.8000	9.8000	9.8000	+14.620%	1	442	-83.673%
2026-05-15	8.7000	8.7000	8.2500	8.5500	+4.268%	12	442	-81.287%
2026-05-14	8.5000	8.6000	8.2000	8.2000	+11.413%	16	433	-80.488%
2026-05-13	7.7000	7.7000	7.3600	7.3600	-23.333%	4	424	-78.261%
2026-05-12	9.3500	9.6000	9.1500	9.6000	-6.796%	65	424	-83.333%
2026-05-11	10.3000	10.3000	10.3000	10.3000	-0.675%	1	424	-84.466%
2026-05-08	11.3500	11.3500	10.3700	10.3700	-11.443%	6	425	-84.571%
2026-05-07	13.8200	13.8200	11.7000	11.7100	-30.215%	117	427	-86.336%
2026-05-05	16.7800	16.7800	16.7800	16.7800	+2.882%	10	316	-90.465%
2026-05-04	16.3100	16.3100	16.3100	16.3100	-9.439%	2	321	-90.190%
2026-04-28	18.0000	18.0100	18.0000	18.0100	-8.393%	2	321	-91.116%
2026-04-27	20.2400	20.2400	19.6600	19.6600	-6.381%	2	321	-91.862%
2026-04-24	21.5500	21.5500	21.0000	21.0000	-5.618%	2	320	-92.381%
2026-04-21	22.2500	22.2500	22.2500	22.2500	+1.136%	1	320	-92.809%
2026-04-20	21.2000	22.0000	21.1300	22.0000	+8.535%	42	320	-92.727%
2026-04-17	20.1000	21.3000	20.1000	20.2700	+12.736%	25	360	-92.107%
2026-04-16	17.7600	18.5500	17.7600	17.9800	+7.343%	5	351	-91.101%
2026-04-15	16.7500	16.7500	16.7500	16.7500	+11.667%	1	350	-90.448%
2026-04-14	15.2000	15.2000	15.0000	15.0000	+6.007%	5	350	-89.333%
2026-04-13	14.1500	14.1500	14.1500	14.1500	-5.414%	30	346	-88.693%
2026-04-10	15.6000	15.6000	14.9500	14.9600	-4.103%	12	369	-89.305%
2026-04-09	14.8500	15.6000	14.8500	15.6000	-5.052%	2	361	-89.744%
2026-04-08	16.4000	16.4300	16.4000	16.4300	+17.778%	5	363	-90.262%
2026-04-07	14.4000	14.4000	13.8500	13.9500	+2.574%	18	362	-88.530%
2026-04-06	12.9500	13.6000	12.9000	13.6000	+9.677%	28	353	-88.235%
2026-04-01	13.9500	13.9500	12.2500	12.4000	-2.897%	3	335	-87.097%
2026-03-31	13.0000	13.0000	12.4500	12.7700	+16.091%	11	334	-87.471%
2026-03-30	10.6000	11.0000	10.4500	11.0000	-17.910%	32	323	-85.455%
2026-03-26	13.5500	13.5500	13.4000	13.4000	+1.515%	2	322	-88.060%
2026-03-25	13.2000	13.2000	13.2000	13.2000	-20.000%	1	321	-87.879%
2026-03-23	16.5000	16.5000	16.5000	16.5000	+13.793%	1	322	-90.303%
2026-03-20	14.5000	14.5000	14.5000	14.5000	-8.517%	1	323	-88.966%
2026-03-19	15.8500	15.8500	15.8500	15.8500	-10.654%	5	322	-89.905%
2026-03-17	17.8000	17.8000	17.7400	17.7400	+12.994%	3	317	-90.981%
2026-03-16	15.7000	15.7000	15.7000	15.7000	+18.759%	2	318	-89.809%
2026-03-13	13.2200	13.2200	13.2200	13.2200	+3.040%	2	318	-87.897%
2026-03-12	12.8300	12.8300	12.8300	12.8300	+26.404%	1	320	-87.529%
2026-03-06	10.1500	10.1500	10.1500	10.1500	-16.185%	1	319	-84.236%
2026-03-05	12.1800	12.1800	12.1000	12.1100	+6.228%	9	319	-86.788%
2026-03-04	11.4000	11.4000	11.4000	11.4000	+7.042%	100	319	-85.965%
2026-03-02	11.7000	11.7000	10.6500	10.6500	-12.848%	3	271	-84.977%
2026-02-27	11.5700	12.2200	11.5700	12.2200	-14.185%	2	273	-86.907%
2026-02-26	12.9500	14.2400	11.7000	14.2400	-3.849%	8	271	-88.764%
2026-02-25	12.6000	15.0200	12.6000	14.8100	+105.694%	20	266	-89.196%
2026-02-24	7.2500	7.2500	7.2000	7.2000	+2.857%	4	266	-77.778%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-2.507%	2	268	-77.143%
2026-02-20	7.1800	7.1800	7.1800	7.1800	+6.370%	5	266	-77.716%
2026-02-18	6.7500	6.7500	6.7500	6.7500	+20.321%	2	261	-76.296%
2026-02-17	5.6100	5.6100	5.6100	5.6100	-29.523%	10	259	-71.480%
2026-02-11	7.9600	7.9600	7.9600	7.9600	-1.607%	1	259	-79.899%
2026-02-10	8.0900	8.0900	8.0900	8.0900	-10.903%	1	258	-80.222%
2026-02-09	9.1000	9.1100	9.0800	9.0800	+11.002%	5	257	-82.379%
2026-02-06	6.9700	8.1800	6.9700	8.1800	+49.543%	3	254	-80.440%
2026-02-04	4.9000	5.4700	4.9000	5.4700	+23.756%	7	255	-70.750%
2026-01-30	4.4200	4.4200	4.4200	4.4200	-13.333%	23	250	-63.801%
2026-01-28	5.1000	5.1000	5.1000	5.1000	+2.000%	4	250	-68.627%
2026-01-26	6.1500	6.1500	5.0000	5.0000	-16.667%	2	246	-68.000%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+4.348%	3	248	-73.333%
2026-01-21	5.7500	5.7500	5.7500	5.7500	-27.491%	1	245	-72.174%
2026-01-20	7.9300	7.9300	7.9300	7.9300	-9.681%	17	244	-79.823%
2026-01-16	9.2500	9.2500	8.7800	8.7800	-1.237%	19	240	-81.777%
2026-01-15	8.5800	8.9300	8.5800	8.8900	+13.248%	12	240	-82.002%
2026-01-13	7.8500	7.8500	7.8500	7.8500	-4.501%	23	231	-79.618%
2026-01-12	8.2200	8.2200	8.2200	8.2200	-0.243%	4	208	-80.535%
2026-01-09	8.4600	8.7000	8.2400	8.2400	+13.655%	124	209	-80.583%
2026-01-07	7.1500	7.2500	7.1500	7.2500	+5.072%	24	102	-77.931%
2026-01-06	6.9000	6.9000	6.9000	6.9000	+14.050%	3	79	-76.812%
2026-01-05	5.2500	6.1500	5.0000	6.0500	+30.952%	53	25	-73.554%
2025-12-29	4.6200	4.6200	4.6200	4.6200	-16.000%	1	25	-65.368%
2025-12-24	5.5000	5.5000	5.5000	5.5000	+57.143%	1	24	-70.909%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-5.149%	4	24	-54.286%
2025-12-09	3.6900	3.6900	3.6900	3.6900	+63.274%	2	20	-56.640%
2025-11-21	2.2600	2.2600	2.2600	2.2600	-5.833%	10	20	-29.204%
2025-11-20	2.3900	2.4000	2.3400	2.4000	-20.000%	9	21	-33.333%
2025-11-12	3.0000	3.0000	3.0000	3.0000	-13.043%	1	15	-46.667%
2025-11-11	3.4500	3.4500	3.4500	3.4500	-27.061%	2	15	-53.623%
2025-11-04	4.8100	5.0000	4.7300	4.7300	-41.605%	3	13	-66.173%
2025-10-07	8.1000	8.1000	8.1000	8.1000	+5.606%	10	10	-80.247%
2025-10-06	7.6700	7.6700	7.6700	7.6700	0.000%	1	1	-79.140%

.dark-mode .tvqY1X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvqY1X{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918C85CAVA Sep 18 2026 85.00 Call (CAVA260918C00085000)option OPRA

CAVA20260918C85
CAVA Sep 18 2026 85.00 Call (CAVA260918C00085000)
option OPRA