Dark

CAVA20260918C90
CAVA Sep 18 2026 90.00 Call (CAVA260918C00090000)
option OPRA

EOD

Jul 31, 2026

1.000.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.0000	1.0000	1.0000	1.0000	0.000%	3	693	0.000%
2026-07-30	1.2200	1.2500	1.0000	1.0000	+3.093%	3	690	0.000%
2026-07-29	0.9500	1.0500	0.9500	0.9700	+2.105%	14	691	+3.093%
2026-07-28	0.9500	0.9500	0.9500	0.9500	+3.261%	10	702	+5.263%
2026-07-27	0.9200	0.9200	0.9200	0.9200	+39.394%	10	702	+8.696%
2026-07-24	1.0100	1.0100	0.6600	0.6600	-19.512%	174	712	+51.515%
2026-07-23	0.8300	0.8400	0.8000	0.8200	-4.651%	32	733	+21.951%
2026-07-22	0.9300	0.9900	0.8600	0.8600	-14.000%	20	734	+16.279%
2026-07-21	0.9000	1.1100	0.9000	1.0000	-2.913%	99	734	0.000%
2026-07-20	1.1400	1.2600	1.0300	1.0300	-45.213%	17	750	-2.913%
2026-07-17	1.8800	1.8800	1.8800	1.8800	+32.394%	1	744	-46.809%
2026-07-16	1.7900	1.7900	1.4000	1.4200	-42.041%	48	744	-29.577%
2026-07-15	2.3200	2.8900	2.3200	2.4500	+23.737%	106	710	-59.184%
2026-07-14	2.3900	2.3900	1.9800	1.9800	-21.739%	5	620	-49.495%
2026-07-13	2.4000	2.5300	2.3300	2.5300	+6.751%	10	622	-60.474%
2026-07-10	1.8500	2.4100	1.8500	2.3700	+31.667%	23	619	-57.806%
2026-07-09	1.8400	1.9800	1.8000	1.8000	-2.174%	69	629	-44.444%
2026-07-08	2.1000	2.1000	1.6300	1.8400	-12.796%	175	674	-45.652%
2026-07-07	2.7100	2.7100	2.1100	2.1100	-20.377%	7	749	-52.607%
2026-07-06	3.0000	3.0000	2.6500	2.6500	-32.741%	65	754	-62.264%
2026-07-02	4.4000	4.4000	3.7800	3.9400	-23.495%	35	755	-74.619%
2026-07-01	4.3500	5.1500	4.1000	5.1500	-15.574%	49	755	-80.583%
2026-06-29	6.5800	6.6000	6.1000	6.1000	-17.790%	12	787	-83.607%
2026-06-26	7.8900	7.8900	7.4200	7.4200	+6.000%	3	797	-86.523%
2026-06-25	7.2000	7.4000	7.0000	7.0000	+9.375%	9	797	-85.714%
2026-06-24	4.5000	6.4000	4.5000	6.4000	+33.333%	34	804	-84.375%
2026-06-23	6.0000	6.0000	4.8000	4.8000	-28.994%	26	807	-79.167%
2026-06-22	8.9900	8.9900	6.7600	6.7600	-32.060%	13	814	-85.207%
2026-06-18	10.6000	10.6000	9.9500	9.9500	+1.531%	4	822	-89.950%
2026-06-17	9.3400	11.0000	9.2000	9.8000	+5.150%	75	822	-89.796%
2026-06-16	9.3500	10.2100	9.2500	9.3200	-11.575%	12	848	-89.270%
2026-06-15	9.7800	12.0300	9.7800	10.5400	-11.429%	27	852	-90.512%
2026-06-12	11.5000	12.8500	11.5000	11.9000	+13.876%	36	833	-91.597%
2026-06-11	7.1800	10.4500	7.1800	10.4500	+56.203%	202	808	-90.431%
2026-06-10	6.8000	7.4000	6.6900	6.6900	+39.375%	29	642	-85.052%
2026-06-09	4.3000	4.8000	4.3000	4.8000	+7.865%	5	643	-79.167%
2026-06-08	4.1500	4.4500	3.9200	4.4500	+21.585%	27	638	-77.528%
2026-06-05	3.7000	3.7000	3.5000	3.6600	+9.254%	18	630	-72.678%
2026-06-04	3.5500	4.0000	3.3500	3.3500	-5.634%	12	616	-70.149%
2026-06-03	3.2000	3.5500	3.2000	3.5500	-6.579%	8	619	-71.831%
2026-06-02	4.0100	4.2000	3.7000	3.8000	-21.649%	39	614	-73.684%
2026-06-01	4.6500	4.8500	4.3700	4.8500	-19.167%	5	613	-79.381%
2026-05-29	6.0000	6.0000	6.0000	6.0000	-2.755%	1	610	-83.333%
2026-05-28	7.2500	7.2500	5.9500	6.1700	-30.674%	44	610	-83.793%
2026-05-27	7.6000	9.6500	7.6000	8.9000	+28.058%	69	608	-88.764%
2026-05-26	7.3000	7.3000	6.9400	6.9500	-11.125%	15	547	-85.612%
2026-05-22	8.6000	8.6000	7.8200	7.8200	+2.895%	55	503	-87.212%
2026-05-21	6.4000	7.6000	6.0000	7.6000	+4.539%	4	501	-86.842%
2026-05-20	11.5500	11.5500	7.2700	7.2700	-6.314%	12	501	-86.245%
2026-05-19	7.7400	7.7600	7.7400	7.7600	-0.640%	4	497	-87.113%
2026-05-18	7.8100	7.8100	7.8100	7.8100	+8.472%	2	497	-87.196%
2026-05-15	7.0000	7.2000	6.9000	7.2000	+6.667%	28	497	-86.111%
2026-05-14	5.4000	7.0000	5.4000	6.7500	-2.174%	35	511	-85.185%
2026-05-13	6.9000	6.9000	6.9000	6.9000	-7.258%	2	479	-85.507%
2026-05-12	7.4400	7.4400	7.4400	7.4400	-11.429%	1	479	-86.559%
2026-05-11	8.4000	8.4000	8.4000	8.4000	+0.599%	1	479	-88.095%
2026-05-08	8.8900	8.8900	8.3500	8.3500	-20.096%	30	479	-88.024%
2026-05-07	11.0000	11.1500	10.3500	10.4500	-27.076%	5	499	-90.431%
2026-05-06	14.4000	14.4000	14.3300	14.3300	+2.504%	8	498	-93.022%
2026-05-05	13.9800	13.9800	13.9800	13.9800	-15.986%	1	494	-92.847%
2026-05-01	17.3000	17.3000	16.6400	16.6400	+5.517%	3	494	-93.990%
2026-04-28	16.4500	16.4500	15.7700	15.7700	-6.631%	7	494	-93.659%
2026-04-27	16.8900	16.8900	16.8900	16.8900	-4.845%	1	491	-94.079%
2026-04-22	17.7500	17.7500	17.7500	17.7500	-2.846%	3	492	-94.366%
2026-04-21	19.3000	20.8500	18.2700	18.2700	-6.163%	10	498	-94.527%
2026-04-20	18.6700	19.6800	18.6700	19.4700	+11.961%	15	498	-94.864%
2026-04-17	18.4500	18.4500	17.2000	17.3900	+11.617%	81	485	-94.250%
2026-04-16	14.4700	15.5800	14.4700	15.5800	+12.899%	7	449	-93.582%
2026-04-14	13.8000	13.8000	13.8000	13.8000	+15.000%	6	446	-92.754%
2026-04-13	12.0000	12.0000	12.0000	12.0000	-3.769%	9	446	-91.667%
2026-04-10	12.5000	12.5000	12.4700	12.4700	-2.957%	3	446	-91.981%
2026-04-09	12.9000	12.9000	12.8500	12.8500	-8.214%	8	446	-92.218%
2026-04-08	14.3100	14.3100	14.0000	14.0000	+19.149%	3	439	-92.857%
2026-04-07	11.2000	11.7500	11.2000	11.7500	+5.381%	3	437	-91.489%
2026-04-06	10.8000	11.1500	10.8000	11.1500	+20.541%	18	435	-91.031%
2026-04-02	9.1500	9.2500	9.1500	9.2500	-12.571%	14	407	-89.189%
2026-04-01	11.5000	11.5000	10.5800	10.5800	-5.956%	3	407	-90.548%
2026-03-31	10.3000	11.2500	10.3000	11.2500	+20.321%	34	406	-91.111%
2026-03-30	9.0000	9.3500	8.7500	9.3500	+26.351%	25	374	-89.305%
2026-03-27	7.8800	7.8800	7.4000	7.4000	-28.295%	3	355	-86.486%
2026-03-26	11.0000	11.1000	10.3200	10.3200	-3.641%	9	355	-90.310%
2026-03-25	10.6700	10.7100	10.6700	10.7100	-26.138%	6	352	-90.663%
2026-03-23	16.0000	16.0500	14.5000	14.5000	+3.571%	13	357	-93.103%
2026-03-19	14.0000	14.0000	14.0000	14.0000	-8.197%	1	347	-92.857%
2026-03-18	16.0500	16.0500	15.2500	15.2500	-2.866%	4	347	-93.443%
2026-03-17	14.7000	16.2700	14.7000	15.7000	+13.521%	13	349	-93.631%
2026-03-16	13.3300	13.8300	13.3300	13.8300	+19.224%	9	349	-92.769%
2026-03-13	11.3000	11.7500	11.2000	11.6000	+17.766%	30	342	-91.379%
2026-03-11	10.1500	10.5000	9.5500	9.8500	-12.054%	47	330	-89.848%
2026-03-10	10.5000	11.2000	10.3000	11.2000	+28.000%	115	302	-91.071%
2026-03-09	8.9000	9.0500	8.7000	8.7500	-14.634%	59	209	-88.571%
2026-03-05	10.8600	10.8600	10.1500	10.2500	+17.143%	33	157	-90.244%
2026-03-04	8.7500	8.7500	8.7500	8.7500	+7.362%	14	124	-88.571%
2026-03-03	8.5000	8.5000	8.1500	8.1500	-20.874%	30	110	-87.730%
2026-03-02	10.3000	10.3000	10.3000	10.3000	-14.167%	1	84	-90.291%
2026-02-26	12.5000	12.5000	12.0000	12.0000	-8.606%	3	84	-91.667%
2026-02-25	10.7300	13.1300	10.7300	13.1300	+120.302%	3	79	-92.384%
2026-02-18	5.9000	5.9600	5.9000	5.9600	-23.393%	2	79	-83.221%
2026-02-09	7.0100	7.7800	7.0100	7.7800	+58.776%	11	77	-87.147%
2026-02-04	4.5000	4.9000	4.5000	4.9000	+42.029%	2	74	-79.592%
2026-02-03	3.5500	3.5500	3.4500	3.4500	-1.429%	2	72	-71.014%
2026-02-02	3.5000	3.5000	3.5000	3.5000	-29.293%	2	71	-71.429%
2026-01-28	4.9500	4.9500	4.9500	4.9500	-6.604%	4	71	-79.798%
2026-01-23	5.3000	5.3000	5.3000	5.3000	+4.743%	2	71	-81.132%
2026-01-22	5.0600	5.0600	5.0600	5.0600	-14.237%	5	69	-80.237%
2026-01-21	5.9000	5.9000	5.9000	5.9000	-5.297%	1	69	-83.051%
2026-01-14	6.2300	6.2300	6.2300	6.2300	-13.110%	3	69	-83.949%
2026-01-12	7.1700	7.1700	7.1700	7.1700	-1.511%	3	69	-86.053%
2026-01-09	7.7500	7.7500	7.2800	7.2800	+40.000%	4	66	-86.264%
2026-01-06	5.2000	5.2000	5.2000	5.2000	+1.365%	1	63	-80.769%
2026-01-05	4.8500	5.2800	4.8500	5.1300	+28.250%	27	51	-80.507%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+11.111%	1	51	-75.000%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-2.703%	1	51	-72.222%
2025-12-23	3.7000	3.7000	3.6500	3.7000	0.000%	33	51	-72.973%
2025-12-22	3.7000	3.7000	3.7000	3.7000	+7.246%	1	30	-72.973%
2025-12-18	3.4500	3.4500	3.4500	3.4500	+11.650%	1	30	-71.014%
2025-12-09	3.0900	3.0900	3.0900	3.0900	-6.079%	1	30	-67.638%
2025-12-03	3.2900	3.2900	3.2900	3.2900	+8.940%	1	30	-69.605%
2025-11-11	3.0200	3.0200	3.0200	3.0200	+1.003%	1	28	-66.887%
2025-11-06	3.1100	3.1100	2.9900	2.9900	-27.952%	11	28	-66.555%
2025-11-03	4.1500	4.1500	4.1500	4.1500	-5.682%	24	32	-75.904%
2025-10-31	4.4000	4.4000	4.4000	4.4000	+1.149%	1	32	-77.273%
2025-10-30	4.3000	4.5300	4.3000	4.3500	-23.550%	8	31	-77.011%
2025-10-29	6.0100	6.0100	5.6900	5.6900	-4.370%	11	25	-82.425%
2025-10-28	5.9500	5.9500	5.9500	5.9500	-11.194%	2	35	-83.193%
2025-10-24	6.7000	6.7000	6.7000	6.7000	-4.286%	1	35	-85.075%
2025-10-22	6.9700	7.0000	6.9700	7.0000	-2.778%	15	34	-85.714%
2025-10-10	7.2000	7.2000	7.2000	7.2000	-6.494%	1	26	-86.111%
2025-10-09	7.3500	7.7000	7.3500	7.7000	+14.413%	4	27	-87.013%
2025-10-07	6.6400	6.7300	6.6400	6.7300	-6.657%	2	27	-85.141%
2025-10-03	7.2100	7.2100	7.2100	7.2100	+15.545%	2	27	-86.130%
2025-10-01	6.2500	6.3000	6.2300	6.2400	+7.772%	14	25	-83.974%
2025-09-30	5.7900	5.7900	5.7900	5.7900	-1.195%	10	11	-82.729%
2025-09-29	5.8600	5.8600	5.8600	5.8600	0.000%	1	1	-82.935%

.dark-mode .NXC1Z8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NXC1Z8{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918C90CAVA Sep 18 2026 90.00 Call (CAVA260918C00090000)option OPRA

CAVA20260918C90
CAVA Sep 18 2026 90.00 Call (CAVA260918C00090000)
option OPRA