Dark

CAVA20260918C95
CAVA Sep 18 2026 95.00 Call (CAVA260918C00095000)
option OPRA

EOD

Jul 31, 2026

0.6000-48.718%(-0.5700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7500	0.7500	0.6000	0.6000	-48.718%	3	454	0.000%
2026-07-30	1.1700	1.1700	1.1700	1.1700	+62.500%	3	455	-48.718%
2026-07-29	0.7100	0.7200	0.7100	0.7200	+10.769%	2	455	-16.667%
2026-07-28	0.6000	0.6500	0.6000	0.6500	+6.557%	2	456	-7.692%
2026-07-27	0.6400	0.6400	0.6100	0.6100	+12.963%	6	456	-1.639%
2026-07-24	0.7000	0.7000	0.5400	0.5400	-28.000%	7	456	+11.111%
2026-07-21	0.6300	0.7500	0.6300	0.7500	+5.634%	246	456	-20.000%
2026-07-20	0.7600	0.7600	0.7100	0.7100	-45.385%	8	577	-15.493%
2026-07-17	1.3000	1.3000	1.3000	1.3000	+30.000%	1	577	-53.846%
2026-07-16	1.1800	1.1800	1.0000	1.0000	-29.078%	6	576	-40.000%
2026-07-15	1.4600	2.0300	1.4100	1.4100	+2.920%	60	579	-57.447%
2026-07-14	1.4000	1.4000	1.3700	1.3700	-28.272%	3	584	-56.204%
2026-07-13	1.9100	1.9100	1.9100	1.9100	+7.303%	1	583	-68.586%
2026-07-10	1.2400	1.7800	1.2400	1.7800	+27.143%	29	582	-66.292%
2026-07-09	1.2600	1.4000	1.2600	1.4000	+12.000%	4	581	-57.143%
2026-07-08	1.4800	1.4800	1.2500	1.2500	-25.595%	10	583	-52.000%
2026-07-07	1.9900	1.9900	1.6800	1.6800	-17.647%	28	584	-64.286%
2026-07-06	2.3800	2.3800	1.9300	2.0400	-32.673%	141	583	-70.588%
2026-07-02	3.1000	3.1000	3.0300	3.0300	-21.299%	11	589	-80.198%
2026-07-01	3.7700	3.9500	3.7700	3.8500	-28.704%	12	589	-84.416%
2026-06-25	5.7500	5.7500	5.4000	5.4000	+33.005%	7	588	-88.889%
2026-06-24	3.6500	4.0600	3.6500	4.0600	+0.744%	4	593	-85.222%
2026-06-23	4.8000	4.8000	4.0300	4.0300	-15.158%	9	594	-85.112%
2026-06-22	6.4500	6.5500	4.7500	4.7500	-38.392%	15	597	-87.368%
2026-06-18	8.3100	8.3100	7.7100	7.7100	-7.665%	8	605	-92.218%
2026-06-17	8.2600	8.4000	8.2600	8.3500	+12.686%	5	605	-92.814%
2026-06-16	8.0700	8.0700	7.4100	7.4100	-12.204%	51	602	-91.903%
2026-06-15	9.7400	9.7400	8.4400	8.4400	-10.213%	16	626	-92.891%
2026-06-12	9.0000	9.9500	9.0000	9.4000	+10.588%	153	625	-93.617%
2026-06-11	6.5000	8.5000	6.3500	8.5000	+49.648%	81	562	-92.941%
2026-06-10	4.6700	5.8500	4.6700	5.6800	+67.059%	36	508	-89.437%
2026-06-09	3.6100	3.6100	3.1000	3.4000	+15.254%	6	493	-82.353%
2026-06-05	2.9500	2.9500	2.9500	2.9500	+18.952%	3	489	-79.661%
2026-06-04	2.5500	2.5500	2.3500	2.4800	-0.800%	9	486	-75.806%
2026-06-03	2.6800	2.6800	2.5000	2.5000	-12.892%	2	484	-76.000%
2026-06-02	3.0500	3.1500	2.7900	2.8700	-27.525%	24	485	-79.094%
2026-06-01	3.9000	3.9600	3.3800	3.9600	-21.584%	22	482	-84.848%
2026-05-29	5.3000	5.3000	5.0500	5.0500	-27.754%	14	478	-88.119%
2026-05-27	6.8000	8.0600	6.8000	6.9900	+30.654%	8	481	-91.416%
2026-05-26	5.3500	5.3500	5.3500	5.3500	+1.711%	1	482	-88.785%
2026-05-21	5.2600	5.2600	5.2600	5.2600	-13.058%	5	481	-88.593%
2026-05-20	6.6000	6.6000	6.0500	6.0500	-5.469%	3	481	-90.083%
2026-05-19	6.4000	6.4000	6.4000	6.4000	-2.588%	1	478	-90.625%
2026-05-18	6.6700	6.6700	6.5700	6.5700	+19.022%	2	478	-90.868%
2026-05-15	5.5200	5.5200	5.5200	5.5200	-2.128%	1	478	-89.130%
2026-05-14	5.2200	5.6400	5.2200	5.6400	+26.174%	2	479	-89.362%
2026-05-13	5.4800	5.7000	4.4700	4.4700	-31.231%	6	473	-86.577%
2026-05-12	6.5000	6.5000	6.5000	6.5000	-4.971%	2	473	-90.769%
2026-05-08	7.9100	7.9100	6.7800	6.8400	-22.712%	14	473	-91.228%
2026-05-07	10.0000	10.0000	8.2200	8.8500	-27.755%	6	465	-93.220%
2026-05-05	12.1500	12.2500	12.1500	12.2500	+6.522%	5	467	-95.102%
2026-05-04	11.5000	11.5000	11.5000	11.5000	-21.928%	2	463	-94.783%
2026-05-01	14.7300	14.7300	14.7300	14.7300	+14.186%	2	459	-95.927%
2026-04-29	14.0300	14.0300	12.9000	12.9000	-11.034%	13	459	-95.349%
2026-04-27	14.5000	14.5000	14.5000	14.5000	-7.643%	1	456	-95.862%
2026-04-24	14.9700	15.7000	14.9700	15.7000	-4.617%	2	455	-96.178%
2026-04-22	16.4000	16.4600	16.3500	16.4600	+1.292%	6	453	-96.355%
2026-04-21	16.6500	17.4000	16.2500	16.2500	-2.985%	11	460	-96.308%
2026-04-20	16.5000	16.7500	15.9300	16.7500	+10.197%	6	460	-96.418%
2026-04-17	16.0000	16.3000	14.9000	15.2000	+13.348%	48	460	-96.053%
2026-04-16	12.5300	13.5200	12.5300	13.4100	+11.750%	13	460	-95.526%
2026-04-15	12.2600	12.2600	12.0000	12.0000	+0.840%	4	460	-95.000%
2026-04-14	11.9000	11.9000	11.9000	11.9000	+14.976%	1	459	-94.958%
2026-04-13	10.0000	10.3500	9.9500	10.3500	-1.896%	42	459	-94.203%
2026-04-10	10.5500	10.5500	10.5000	10.5500	-2.765%	14	453	-94.313%
2026-04-09	10.8500	10.8500	10.8500	10.8500	-9.357%	8	439	-94.470%
2026-04-08	11.9700	11.9700	11.9700	11.9700	+23.402%	1	431	-94.987%
2026-04-01	10.2000	10.2000	9.7000	9.7000	+12.791%	11	431	-93.814%
2026-03-31	8.7500	8.8000	8.5500	8.6000	+10.968%	46	420	-93.023%
2026-03-30	7.4500	7.7500	7.3000	7.7500	+15.327%	19	376	-92.258%
2026-03-27	6.0000	6.7200	5.9800	6.7200	-28.511%	5	366	-91.071%
2026-03-26	9.7000	9.7000	9.4000	9.4000	+2.732%	16	362	-93.617%
2026-03-25	10.5500	10.5500	9.1000	9.1500	-16.438%	69	347	-93.443%
2026-03-24	11.0500	11.0500	10.9000	10.9500	-19.898%	17	278	-94.521%
2026-03-23	12.9000	13.7000	12.8500	13.6700	+24.273%	4	261	-95.611%
2026-03-20	12.9900	12.9900	11.0000	11.0000	-21.429%	5	261	-94.545%
2026-03-18	14.0000	14.0000	14.0000	14.0000	+2.339%	1	263	-95.714%
2026-03-17	13.5500	13.6800	13.5500	13.6800	+18.957%	24	263	-95.614%
2026-03-16	9.7300	11.5000	9.7300	11.5000	+19.917%	20	263	-94.783%
2026-03-13	9.5000	9.5900	9.5000	9.5900	+2.021%	6	253	-93.743%
2026-03-12	9.5000	9.5000	9.0500	9.4000	+12.575%	88	249	-93.617%
2026-03-11	8.5000	8.7500	8.3500	8.3500	-12.105%	19	164	-92.814%
2026-03-10	8.9000	9.5000	8.5500	9.5000	+18.750%	71	145	-93.684%
2026-03-09	7.4000	8.0000	7.3000	8.0000	-3.030%	26	77	-92.500%
2026-03-05	8.6500	8.6500	8.2500	8.2500	+13.014%	5	63	-92.727%
2026-03-04	7.3000	7.3000	7.3000	7.3000	+5.797%	4	60	-91.781%
2026-03-03	6.9000	6.9000	6.9000	6.9000	-13.098%	1	60	-91.304%
2026-03-02	8.3000	8.3000	7.9400	7.9400	-31.493%	2	59	-92.443%
2026-02-25	7.9500	11.5900	7.9500	11.5900	+286.333%	41	55	-94.823%
2026-01-30	3.0000	3.0000	3.0000	3.0000	0.000%	1	55	-80.000%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-33.333%	1	56	-80.000%
2026-01-23	4.5000	4.5000	4.5000	4.5000	+5.882%	1	56	-86.667%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-21.587%	1	56	-85.882%
2026-01-09	5.5000	5.5000	5.4200	5.4200	+32.195%	4	55	-88.930%
2026-01-05	4.1000	4.1000	4.1000	4.1000	+37.584%	1	55	-85.366%
2025-12-29	2.9800	2.9800	2.9800	2.9800	-19.677%	1	55	-79.866%
2025-12-24	3.7100	3.7100	3.7100	3.7100	+22.848%	1	54	-83.827%
2025-12-18	3.0200	3.0200	3.0200	3.0200	+6.714%	1	54	-80.132%
2025-12-03	2.8300	2.8300	2.8300	2.8300	+45.128%	20	54	-78.799%
2025-11-24	2.2500	2.2500	1.9500	1.9500	-30.108%	4	34	-69.231%
2025-11-10	2.7900	2.7900	2.7900	2.7900	+11.600%	2	32	-78.495%
2025-11-06	2.5000	2.5000	2.5000	2.5000	-30.556%	7	30	-76.000%
2025-11-05	3.6000	3.6000	3.6000	3.6000	-11.548%	6	29	-83.333%
2025-11-04	4.0700	4.0700	4.0700	4.0700	+17.971%	6	29	-85.258%
2025-11-03	3.4500	3.4500	3.4500	3.4500	-44.355%	6	17	-82.609%
2025-10-22	6.2000	6.2000	6.2000	6.2000	-1.743%	15	17	-90.323%
2025-10-21	6.3100	6.3100	6.3100	6.3100	0.000%	2	2	-90.491%

.dark-mode .CTBLgH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CTBLgH{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918C95CAVA Sep 18 2026 95.00 Call (CAVA260918C00095000)option OPRA

CAVA20260918C95
CAVA Sep 18 2026 95.00 Call (CAVA260918C00095000)
option OPRA