Dark

CAVA20261218C105
CAVA Dec 18 2026 105.00 Call (CAVA261218C00105000)
option OPRA

EOD

Jul 28, 2026

1.77+4.118%(+0.07)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.7700	1.7700	1.7700	1.7700	+4.118%	15	593	0.000%
2026-07-24	1.7000	1.7000	1.7000	1.7000	+3.030%	3	608	+4.118%
2026-07-23	1.7000	1.7000	1.6500	1.6500	-15.816%	8	611	+7.273%
2026-07-22	1.9100	1.9600	1.7500	1.9600	+1.554%	18	619	-9.694%
2026-07-21	1.9300	1.9300	1.9300	1.9300	-12.273%	1	611	-8.290%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-9.836%	1	611	-19.545%
2026-07-16	2.3000	2.4400	2.3000	2.4400	-12.230%	6	611	-27.459%
2026-07-14	2.7800	2.7800	2.7800	2.7800	+7.752%	1	610	-36.331%
2026-07-09	2.6600	2.6600	2.5500	2.5800	-11.034%	3	609	-31.395%
2026-07-07	3.4000	3.4000	2.9000	2.9000	-34.831%	21	607	-38.966%
2026-07-02	4.4800	4.4800	4.4500	4.4500	-17.593%	70	587	-60.225%
2026-07-01	5.4000	5.4000	5.4000	5.4000	-3.571%	1	587	-67.222%
2026-06-30	6.4000	6.4000	5.6000	5.6000	-17.889%	9	586	-68.393%
2026-06-29	6.8200	6.8200	6.8200	6.8200	+31.915%	1	591	-74.047%
2026-06-24	5.1500	5.1700	5.1500	5.1700	-46.974%	2	591	-65.764%
2026-06-15	9.7500	9.7500	9.7500	9.7500	-12.162%	1	590	-81.846%
2026-06-12	11.0000	11.1000	11.0000	11.1000	+23.333%	5	591	-84.054%
2026-06-11	7.5000	9.0000	7.5000	9.0000	+16.883%	74	594	-80.333%
2026-06-10	7.7000	7.7000	7.7000	7.7000	+64.882%	1	522	-77.013%
2026-06-09	4.6700	4.6700	4.6700	4.6700	+11.190%	1	522	-62.099%
2026-06-08	4.7000	4.7000	4.2000	4.2000	+9.091%	4	522	-57.857%
2026-06-05	3.8500	3.8500	3.8500	3.8500	-7.005%	2	519	-54.026%
2026-06-04	4.1400	4.1400	4.1400	4.1400	+15.320%	1	519	-57.246%
2026-06-03	3.8000	3.8000	3.5900	3.5900	-19.326%	43	520	-50.696%
2026-06-02	4.3000	4.4500	4.2900	4.4500	-6.904%	70	499	-60.225%
2026-06-01	4.9000	4.9000	4.7800	4.7800	-37.516%	2	498	-62.971%
2026-05-27	8.6000	8.6000	7.6500	7.6500	-4.613%	74	499	-76.863%
2026-05-22	8.0200	8.0200	8.0200	8.0200	+12.958%	1	430	-77.930%
2026-05-21	7.0500	7.1000	7.0500	7.1000	+1.140%	13	418	-75.070%
2026-05-19	7.0200	7.0200	7.0200	7.0200	-8.235%	15	418	-74.786%
2026-05-18	7.6500	7.6500	7.6500	7.6500	-34.615%	1	403	-76.863%
2026-05-06	11.7000	11.7000	11.7000	11.7000	-20.408%	1	403	-84.872%
2026-04-21	14.7500	14.7500	14.7000	14.7000	-6.070%	2	403	-87.959%
2026-04-20	15.6500	15.6500	15.6500	15.6500	+8.006%	1	403	-88.690%
2026-04-17	14.4900	14.4900	14.4900	14.4900	+13.115%	1	403	-87.785%
2026-04-16	12.8100	12.8100	12.8100	12.8100	+8.836%	1	402	-86.183%
2026-04-15	11.7700	11.7700	11.7700	11.7700	+31.215%	1	402	-84.962%
2026-03-31	8.9700	8.9700	8.9700	8.9700	-1.752%	1	401	-80.268%
2026-03-26	9.1300	9.1300	9.1300	9.1300	-27.018%	2	402	-80.613%
2026-03-17	12.5100	12.5100	12.5100	12.5100	+52.561%	1	404	-85.851%
2026-03-10	8.2000	8.2000	8.2000	8.2000	-18.812%	1	404	-78.415%
2026-02-26	9.4300	10.1000	9.4300	10.1000	-6.568%	2	404	-82.475%
2026-02-25	7.9500	10.9100	7.9500	10.8100	+94.075%	180	263	-83.626%
2026-02-23	5.5700	5.5700	5.5700	5.5700	+10.956%	2	263	-68.223%
2026-02-19	5.0200	5.0200	5.0200	5.0200	+15.402%	3	261	-64.741%
2026-02-13	4.3500	4.3500	4.3500	4.3500	-36.217%	3	261	-59.310%
2026-02-09	6.4700	6.8200	6.4700	6.8200	+12.727%	5	261	-74.047%
2026-02-06	6.0500	6.0500	6.0500	6.0500	+81.682%	3	258	-70.744%
2026-02-03	3.3300	3.3300	3.3300	3.3300	-38.333%	2	255	-46.847%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+0.186%	1	257	-67.222%
2026-01-07	5.3900	5.3900	5.3900	5.3900	+6.733%	2	257	-67.161%
2026-01-06	5.0500	5.0500	5.0500	5.0500	+46.377%	1	257	-64.950%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+2.374%	1	256	-48.696%
2025-12-22	3.3700	3.3700	3.3700	3.3700	+12.333%	10	256	-47.478%
2025-12-12	3.0000	3.0000	3.0000	3.0000	+5.634%	10	249	-41.000%
2025-11-21	2.1200	2.8400	2.1200	2.8400	+21.888%	25	239	-37.676%
2025-11-20	2.2700	2.3300	2.2700	2.3300	-2.917%	2	239	-24.034%
2025-11-19	2.4000	2.4000	2.4000	2.4000	+2.564%	1	238	-26.250%
2025-11-17	2.3500	2.3500	2.3400	2.3400	-22.000%	2	239	-24.359%
2025-11-11	3.0000	3.0000	3.0000	3.0000	+17.647%	3	239	-41.000%
2025-11-07	2.5700	2.5700	2.5500	2.5500	-27.557%	3	239	-30.588%
2025-11-05	3.5200	3.5200	3.5200	3.5200	-10.886%	4	239	-49.716%
2025-11-04	3.9000	3.9500	3.9000	3.9500	-5.952%	2	235	-55.190%
2025-10-31	3.9200	4.4800	3.8300	4.2000	+2.439%	26	235	-57.857%
2025-10-30	4.4000	4.5500	4.1000	4.1000	-21.905%	190	236	-56.829%
2025-10-29	5.2500	5.2500	5.2500	5.2500	-1.869%	1	295	-66.286%
2025-10-28	5.3000	5.3500	5.3000	5.3500	-11.570%	7	295	-66.916%
2025-10-22	6.0000	6.0500	6.0000	6.0500	+0.833%	5	292	-70.744%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-16.084%	1	288	-70.500%
2025-10-09	6.9000	7.1500	6.9000	7.1500	+24.348%	8	288	-75.245%
2025-10-08	5.7400	5.7500	5.7400	5.7500	-9.449%	2	288	-69.217%
2025-10-06	6.3500	6.3500	6.3500	6.3500	+15.455%	1	288	-72.126%
2025-10-03	5.5000	5.5000	5.5000	5.5000	+1.852%	1	288	-67.818%
2025-10-01	5.4000	5.4000	5.4000	5.4000	+6.931%	2	288	-67.222%
2025-09-30	4.9000	5.0500	4.7500	5.0500	+3.061%	106	286	-64.950%
2025-09-29	5.0600	5.0600	4.9000	4.9000	-15.517%	51	189	-63.878%
2025-09-26	5.8000	5.8000	5.8000	5.8000	+3.387%	1	176	-69.483%
2025-09-25	5.6100	5.6100	5.6100	5.6100	-7.426%	1	175	-68.449%
2025-09-24	6.0600	6.0600	6.0600	6.0600	-4.567%	1	175	-70.792%
2025-09-23	6.7500	6.7500	6.3500	6.3500	+0.794%	2	174	-72.126%
2025-09-22	6.3500	6.3500	6.3000	6.3000	+11.504%	2	174	-71.905%
2025-09-19	5.9000	5.9000	5.6500	5.6500	-5.833%	2	174	-68.673%
2025-09-18	5.9500	6.0000	5.9500	6.0000	+7.720%	11	174	-70.500%
2025-09-16	5.5700	5.5700	5.5700	5.5700	+20.302%	6	163	-68.223%
2025-09-15	4.6300	4.6300	4.6300	4.6300	-22.833%	1	164	-61.771%
2025-09-08	6.0000	6.0000	6.0000	6.0000	-6.832%	1	164	-70.500%
2025-09-03	6.4400	6.4400	6.4400	6.4400	-0.923%	1	165	-72.516%
2025-09-02	6.5000	6.5000	6.5000	6.5000	-7.801%	1	166	-72.769%
2025-08-28	7.0500	7.0500	7.0500	7.0500	+9.984%	1	167	-74.894%
2025-08-25	6.3400	6.4400	6.3400	6.4100	-14.533%	6	166	-72.387%
2025-08-22	7.6500	7.6500	7.5000	7.5000	+7.143%	12	161	-76.400%
2025-08-21	7.0000	7.0000	7.0000	7.0000	-18.794%	3	155	-74.714%
2025-08-13	7.1500	8.6200	7.1500	8.6200	-42.533%	13	152	-79.466%
2025-08-12	15.0000	15.0000	15.0000	15.0000	-14.286%	1	152	-88.200%
2025-08-05	17.5000	17.5000	17.5000	17.5000	+12.903%	1	153	-89.886%
2025-08-01	15.3500	15.6000	15.3500	15.5000	-1.899%	63	172	-88.581%
2025-07-29	15.8000	15.8000	15.8000	15.8000	-12.222%	1	141	-88.797%
2025-07-28	18.0000	18.0000	18.0000	18.0000	-12.409%	1	141	-90.167%
2025-07-23	20.5500	20.5500	20.5500	20.5500	+6.477%	1	141	-91.387%
2025-07-22	19.3000	19.3000	19.3000	19.3000	-2.574%	1	140	-90.829%
2025-07-09	19.8100	19.8100	19.8100	19.8100	+21.908%	1	141	-91.065%
2025-07-02	17.5500	17.7000	16.1500	16.2500	+30.000%	5	141	-89.108%
2025-06-24	12.5000	12.5000	12.5000	12.5000	+15.741%	1	140	-85.840%
2025-06-23	11.3800	11.3800	10.8000	10.8000	-10.000%	11	140	-83.611%
2025-06-20	12.0000	12.0000	12.0000	12.0000	-5.437%	8	130	-85.250%
2025-06-17	12.6900	12.6900	12.6900	12.6900	-3.351%	1	130	-86.052%
2025-06-12	13.1300	13.1300	13.1300	13.1300	+0.613%	1	129	-86.519%
2025-06-11	13.9000	13.9000	13.0500	13.0500	-6.652%	11	128	-86.437%
2025-06-10	13.9800	13.9800	13.9800	13.9800	-3.586%	1	135	-87.339%
2025-06-09	14.5000	14.5000	14.5000	14.5000	+8.941%	3	135	-87.793%
2025-06-06	13.7000	13.7500	13.3100	13.3100	-8.270%	60	135	-86.702%
2025-06-05	14.5100	14.5100	14.5100	14.5100	-7.521%	2	107	-87.802%
2025-05-29	15.6900	15.6900	15.6900	15.6900	-4.794%	1	109	-88.719%
2025-05-21	17.0000	17.0000	16.4800	16.4800	-38.045%	3	109	-89.260%
2025-05-13	26.6000	26.6000	26.6000	26.6000	+9.510%	2	111	-93.346%
2025-05-07	24.2900	24.2900	24.2900	24.2900	+51.813%	1	111	-92.713%
2025-04-21	16.0000	16.0000	16.0000	16.0000	+1.266%	2	111	-88.938%
2025-04-04	15.8000	15.8000	15.8000	15.8000	-34.979%	2	109	-88.797%
2025-04-02	24.3000	24.3000	24.3000	24.3000	+16.547%	1	108	-92.716%
2025-04-01	20.8500	20.8500	20.8500	20.8500	+22.287%	1	108	-91.511%
2025-03-14	17.0500	17.0500	16.9000	17.0500	+1.974%	12	107	-89.619%
2025-03-13	16.7200	16.7200	16.7200	16.7200	-9.962%	2	107	-89.414%
2025-03-10	18.5700	18.5700	18.5700	18.5700	-3.281%	2	107	-90.468%
2025-03-07	19.2000	19.2000	19.2000	19.2000	-13.318%	2	107	-90.781%
2025-03-06	22.1500	22.1500	22.1500	22.1500	-7.322%	1	106	-92.009%
2025-03-03	23.9000	23.9000	23.9000	23.9000	-10.218%	2	106	-92.594%
2025-02-27	26.6200	26.6200	26.6200	26.6200	-10.521%	2	108	-93.351%
2025-02-26	29.7500	29.7500	29.7500	29.7500	-5.104%	1	106	-94.050%
2025-02-25	30.0100	31.3500	30.0100	31.3500	-51.769%	2	106	-94.354%
2024-11-25	65.0000	65.0000	65.0000	65.0000	+8.333%	5	107	-97.277%
2024-11-15	60.0000	60.0000	60.0000	60.0000	-7.692%	10	107	-97.050%
2024-11-14	65.0000	65.0000	65.0000	65.0000	-3.846%	1	104	-97.277%
2024-11-12	67.5000	67.6000	67.5000	67.6000	+14.771%	2	105	-97.382%
2024-10-31	58.9000	58.9000	58.9000	58.9000	+18.273%	1	106	-96.995%
2024-10-02	49.8000	49.8000	49.8000	49.8000	-0.440%	1	106	-96.446%
2024-09-30	50.0200	50.0200	50.0200	50.0200	+0.442%	2	105	-96.461%
2024-09-17	50.9000	51.3000	49.7000	49.8000	+0.282%	100	103	-96.446%
2024-08-27	49.6600	49.6600	49.6600	49.6600	-11.321%	2	3	-96.436%
2024-08-26	56.0000	56.0000	56.0000	56.0000	0.000%	2	0	-96.839%

.dark-mode .tYhSJV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tYhSJV{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C105CAVA Dec 18 2026 105.00 Call (CAVA261218C00105000)option OPRA

CAVA20261218C105
CAVA Dec 18 2026 105.00 Call (CAVA261218C00105000)
option OPRA