Dark

CAVA20261218C110
CAVA Dec 18 2026 110.00 Call (CAVA261218C00110000)
option OPRA

EOD

Jul 30, 2026

1.66-9.783%(-0.18)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.8800	1.8800	1.6600	1.6600	-9.783%	12	537	0.000%
2026-07-29	1.8400	1.8400	1.8400	1.8400	+20.261%	181	547	-9.783%
2026-07-28	1.5300	1.5300	1.5300	1.5300	+2.000%	1	728	+8.497%
2026-07-27	1.5000	1.5000	1.5000	1.5000	+11.940%	3	729	+10.667%
2026-07-23	1.3900	1.3900	1.3400	1.3400	+2.290%	7	729	+23.881%
2026-07-22	1.3100	1.3100	1.3100	1.3100	-15.484%	4	725	+26.718%
2026-07-21	1.4500	1.6300	1.4500	1.5500	-1.274%	103	722	+7.097%
2026-07-20	1.5500	1.5700	1.5500	1.5700	-16.931%	2	662	+5.732%
2026-07-16	1.8900	1.8900	1.8900	1.8900	-21.901%	2	661	-12.169%
2026-07-14	2.5000	2.5000	2.4200	2.4200	+12.558%	3	661	-31.405%
2026-07-09	2.1500	2.1500	2.1500	2.1500	+2.381%	1	661	-22.791%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-21.642%	1	660	-20.952%
2026-07-07	2.6800	2.6800	2.6800	2.6800	-4.286%	1	659	-38.060%
2026-07-06	3.2500	3.2500	2.8000	2.8000	-24.324%	4	660	-40.714%
2026-07-02	3.8000	3.8100	3.7000	3.7000	-32.727%	77	737	-55.135%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+32.530%	20	737	-69.818%
2026-06-24	4.1500	4.1500	4.1500	4.1500	-2.353%	4	717	-60.000%
2026-06-23	4.6000	4.6000	4.2500	4.2500	-41.298%	18	718	-60.941%
2026-06-16	7.7000	7.7000	7.2400	7.2400	-24.188%	3	712	-77.072%
2026-06-12	9.5500	9.5500	9.5500	9.5500	+19.375%	4	715	-82.618%
2026-06-11	5.7500	8.2300	5.7500	8.0000	+45.455%	316	719	-79.250%
2026-06-10	5.7500	6.0000	5.5000	5.5000	+29.412%	120	464	-69.818%
2026-06-09	3.7300	4.2500	3.7300	4.2500	+23.188%	6	357	-60.941%
2026-06-05	3.2000	3.4500	3.2000	3.4500	+18.966%	6	357	-51.884%
2026-06-03	2.9500	2.9500	2.9000	2.9000	-32.558%	40	351	-42.759%
2026-06-01	4.0000	4.4000	4.0000	4.3000	-21.818%	75	333	-61.395%
2026-05-29	5.6400	5.6400	5.5000	5.5000	-22.535%	2	407	-69.818%
2026-05-27	7.2300	7.2300	7.1000	7.1000	+18.333%	70	408	-76.620%
2026-05-26	6.0000	6.0000	6.0000	6.0000	+8.303%	1	364	-72.333%
2026-05-21	5.5400	5.5400	5.5400	5.5400	-20.857%	2	365	-70.036%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+17.057%	30	365	-76.286%
2026-05-18	5.9800	5.9800	5.9800	5.9800	+1.528%	1	374	-72.241%
2026-05-12	5.8900	5.8900	5.8900	5.8900	-43.311%	1	374	-71.817%
2026-05-05	10.3900	10.3900	10.3900	10.3900	-9.652%	1	374	-84.023%
2026-04-29	11.5000	11.5000	11.5000	11.5000	-2.542%	2	374	-85.565%
2026-04-28	12.1500	12.1500	11.8000	11.8000	-11.940%	11	376	-85.932%
2026-04-24	13.4000	13.4000	13.4000	13.4000	-1.107%	1	369	-87.612%
2026-04-17	13.6000	13.6000	13.5500	13.5500	+34.158%	2	370	-87.749%
2026-04-10	10.1000	10.1000	10.1000	10.1000	+14.124%	1	370	-83.564%
2026-04-01	8.8500	8.8500	8.8500	8.8500	+22.238%	2	370	-81.243%
2026-03-30	7.2400	7.2400	7.2400	7.2400	+20.667%	2	372	-77.072%
2026-03-27	6.0000	6.0000	6.0000	6.0000	-35.829%	4	372	-72.333%
2026-03-19	9.6100	9.6100	9.3500	9.3500	-4.592%	31	368	-82.246%
2026-03-16	9.8000	9.8000	9.8000	9.8000	+20.838%	3	338	-83.061%
2026-03-05	8.1100	8.1100	8.1100	8.1100	+16.189%	1	336	-79.531%
2026-03-03	6.9800	6.9800	6.9800	6.9800	-9.935%	4	336	-76.218%
2026-02-27	7.7500	7.7500	7.7500	7.7500	-17.553%	2	336	-78.581%
2026-02-26	9.4000	9.4000	9.4000	9.4000	+1.622%	4	336	-82.340%
2026-02-25	8.2700	9.4000	8.2700	9.2500	+94.328%	5	333	-82.054%
2026-02-20	4.7600	4.7600	4.7600	4.7600	-21.839%	10	333	-65.126%
2026-02-09	6.0600	6.1000	6.0600	6.0900	+64.595%	10	333	-72.742%
2026-02-04	3.4100	3.7500	3.4100	3.7000	+31.206%	4	336	-55.135%
2026-01-30	2.8200	2.8200	2.8200	2.8200	-9.032%	1	336	-41.135%
2026-01-27	3.1000	3.1000	3.1000	3.1000	-6.627%	3	335	-46.452%
2026-01-26	3.3200	3.3200	3.3200	3.3200	-18.025%	2	335	-50.000%
2026-01-23	4.0500	4.0500	4.0500	4.0500	+3.846%	1	336	-59.012%
2026-01-22	4.0000	4.0000	3.8000	3.9000	-30.357%	24	335	-57.436%
2026-01-15	5.6000	5.6000	5.6000	5.6000	+9.804%	8	326	-70.357%
2026-01-12	5.0500	5.4200	5.0500	5.1000	-2.486%	8	323	-67.451%
2026-01-09	5.2300	5.2300	5.2300	5.2300	+13.696%	1	321	-68.260%
2026-01-08	4.6000	4.6000	4.6000	4.6000	-4.564%	2	322	-63.913%
2026-01-07	4.8000	4.8200	4.8000	4.8200	+9.050%	2	322	-65.560%
2026-01-06	4.4200	4.4200	4.4200	4.4200	+8.600%	1	320	-62.443%
2026-01-05	4.1500	4.1500	4.0700	4.0700	+39.384%	2	320	-59.214%
2025-12-22	2.9200	2.9200	2.9200	2.9200	+6.182%	1	322	-43.151%
2025-12-11	2.7500	2.7500	2.7500	2.7500	-14.063%	1	323	-39.636%
2025-12-03	3.2000	3.2000	3.2000	3.2000	+43.498%	1	323	-48.125%
2025-12-01	2.2300	2.2300	2.2300	2.2300	-10.800%	2	324	-25.561%
2025-11-26	2.5000	2.5000	2.5000	2.5000	+11.111%	5	319	-33.600%
2025-11-24	2.3800	2.3800	2.2500	2.2500	-16.974%	2	319	-26.222%
2025-11-21	2.7100	2.7100	2.7100	2.7100	+13.389%	1	319	-38.745%
2025-11-07	2.2700	2.3900	2.2700	2.3900	-8.429%	3	319	-30.544%
2025-11-06	2.8500	2.8500	2.5500	2.6100	-22.552%	7	319	-36.398%
2025-11-03	3.3700	3.3700	3.3700	3.3700	-12.468%	130	320	-50.742%
2025-10-31	3.8500	3.8500	3.8500	3.8500	+26.230%	1	320	-56.883%
2025-10-30	4.1000	4.1000	3.0500	3.0500	-35.106%	4	320	-45.574%
2025-10-29	4.4800	4.9000	4.4100	4.7000	-4.082%	93	320	-64.681%
2025-10-28	4.8000	5.1500	4.8000	4.9000	-11.232%	60	362	-66.122%
2025-10-22	5.5200	5.5200	5.5200	5.5200	-8.760%	2	390	-69.928%
2025-10-15	6.0500	6.0500	6.0500	6.0500	-6.202%	1	390	-72.562%
2025-10-09	6.0000	6.4500	6.0000	6.4500	+32.990%	3	389	-74.264%
2025-10-01	4.9000	4.9000	4.8500	4.8500	+4.301%	4	387	-65.773%
2025-09-30	4.3500	4.7000	4.3000	4.6500	+5.682%	116	383	-64.301%
2025-09-29	4.4500	4.4500	4.4000	4.4000	-13.725%	39	329	-62.273%
2025-09-25	4.5000	5.1000	4.5000	5.1000	-16.530%	43	328	-67.451%
2025-09-24	6.1000	6.1100	6.1000	6.1100	+7.193%	30	359	-72.831%
2025-09-23	5.7000	5.7000	5.7000	5.7000	+3.636%	1	355	-70.877%
2025-09-22	5.5000	5.5100	5.5000	5.5000	+4.167%	13	354	-69.818%
2025-09-18	5.2800	5.2800	5.2800	5.2800	+11.158%	1	352	-68.561%
2025-09-15	4.3600	4.8500	4.2500	4.7500	-9.524%	6	351	-65.053%
2025-09-11	4.7000	5.5700	4.7000	5.2500	-3.670%	7	349	-68.381%
2025-09-09	5.3000	5.8700	5.3000	5.4500	-0.909%	4	346	-69.541%
2025-09-08	5.5500	5.5500	5.4000	5.5000	-14.729%	11	344	-69.818%
2025-09-05	5.7700	6.4500	5.7700	6.4500	-3.443%	6	333	-74.264%
2025-09-04	5.5500	6.6800	5.5500	6.6800	+19.286%	6	329	-75.150%
2025-09-03	5.6000	5.6000	5.6000	5.6000	-11.111%	15	327	-70.357%
2025-08-27	6.3000	6.3000	6.3000	6.3000	+3.448%	50	327	-73.651%
2025-08-25	6.0900	6.0900	6.0900	6.0900	-2.560%	1	277	-72.742%
2025-08-22	6.2500	6.2500	6.2500	6.2500	+5.932%	1	276	-73.440%
2025-08-21	5.9000	5.9000	5.9000	5.9000	-11.278%	10	276	-71.864%
2025-08-19	6.6500	6.6500	6.6500	6.6500	-15.609%	1	266	-75.038%
2025-08-14	7.3300	7.8800	7.3300	7.8800	+5.630%	2	266	-78.934%
2025-08-13	6.6200	7.5500	6.6200	7.4600	-48.552%	10	266	-77.748%
2025-08-06	14.5000	14.5000	14.5000	14.5000	+2.837%	1	267	-88.552%
2025-08-01	14.0000	14.3000	14.0000	14.1000	-11.875%	36	266	-88.227%
2025-07-24	16.0000	16.0000	16.0000	16.0000	-17.949%	1	235	-89.625%
2025-07-23	19.5000	19.5000	19.5000	19.5000	+11.876%	1	236	-91.487%
2025-07-22	16.9000	17.4300	16.9000	17.4300	+14.145%	2	235	-90.476%
2025-07-17	15.4500	15.4500	15.2700	15.2700	-10.282%	2	235	-89.129%
2025-07-15	17.1300	17.1300	17.0200	17.0200	-8.740%	2	235	-90.247%
2025-07-10	18.2000	18.9000	18.2000	18.6500	+22.135%	3	235	-91.099%
2025-07-07	15.2700	15.2700	15.2700	15.2700	-8.508%	2	234	-89.129%
2025-07-03	16.6900	16.6900	16.6900	16.6900	+16.713%	1	235	-90.054%
2025-07-01	14.6000	14.6000	13.5000	14.3000	-7.443%	27	235	-88.392%
2025-06-30	15.1500	15.6000	15.1500	15.4500	+41.743%	4	241	-89.256%
2025-06-26	10.9000	10.9000	10.9000	10.9000	-1.890%	1	241	-84.771%
2025-06-20	11.1100	11.1100	11.1100	11.1100	-0.448%	20	241	-85.059%
2025-06-17	11.1600	11.1600	11.1600	11.1600	+2.198%	10	231	-85.125%
2025-06-16	10.9200	10.9200	10.9200	10.9200	-2.151%	1	221	-84.799%
2025-06-13	11.1500	11.7800	10.8000	11.1600	-2.533%	92	220	-85.125%
2025-06-12	11.5500	11.5500	11.4500	11.4500	-1.293%	12	202	-85.502%
2025-06-11	12.2000	12.4500	11.6000	11.6000	-8.082%	12	195	-85.690%
2025-06-05	12.6200	12.6200	12.6200	12.6200	-3.295%	1	183	-86.846%
2025-05-30	13.4500	13.4500	13.0500	13.0500	-31.316%	46	183	-87.280%
2025-05-19	18.9700	19.0000	18.9700	19.0000	-8.257%	2	195	-91.263%
2025-04-25	21.0000	21.0000	20.7100	20.7100	+2.020%	6	194	-91.985%
2025-04-23	20.3000	20.3000	20.3000	20.3000	+29.464%	1	194	-91.823%
2025-04-22	15.6800	15.6800	15.6800	15.6800	+16.148%	1	193	-89.413%
2025-04-21	13.5000	13.5000	13.5000	13.5000	-29.870%	20	193	-87.704%
2025-04-10	19.2500	19.2500	19.2500	19.2500	+1.744%	1	173	-91.377%
2025-04-07	16.0000	18.9200	16.0000	18.9200	-7.255%	2	174	-91.226%
2025-03-31	20.3900	20.4000	20.3900	20.4000	+9.442%	6	173	-91.863%
2025-03-21	18.6400	18.6400	18.6400	18.6400	-1.271%	2	173	-91.094%
2025-03-20	18.8800	18.8800	18.8800	18.8800	+26.457%	3	173	-91.208%
2025-03-18	14.9300	14.9300	14.9300	14.9300	-7.840%	3	173	-88.881%
2025-03-14	16.2000	16.2000	16.2000	16.2000	+6.230%	16	170	-89.753%
2025-03-13	15.2500	15.2500	15.2500	15.2500	-13.204%	3	162	-89.115%
2025-03-11	17.5700	17.5700	17.5700	17.5700	-2.389%	2	162	-90.552%
2025-03-07	18.0000	18.0000	18.0000	18.0000	-1.907%	4	164	-90.778%
2025-03-04	19.0500	19.0500	18.3500	18.3500	-26.747%	42	164	-90.954%
2025-02-28	24.6500	25.0500	24.6500	25.0500	-30.992%	6	163	-93.373%
2025-02-21	36.5000	36.5000	36.3000	36.3000	-36.935%	4	162	-95.427%
2025-02-07	57.5600	57.5600	57.5600	57.5600	+8.379%	4	161	-97.116%
2025-01-29	53.1100	53.1100	53.1100	53.1100	+18.022%	47	161	-96.874%
2025-01-23	45.0000	45.0000	45.0000	45.0000	+5.140%	3	161	-96.311%
2025-01-22	42.8000	42.8000	42.8000	42.8000	+1.063%	1	161	-96.121%
2025-01-17	42.0000	42.3500	42.0000	42.3500	+9.009%	6	160	-96.080%
2025-01-15	40.6500	40.6500	38.8500	38.8500	-2.264%	2	160	-95.727%
2025-01-08	39.7500	39.7500	39.7500	39.7500	-7.773%	50	108	-95.824%
2024-12-23	43.1000	43.1000	43.1000	43.1000	-10.021%	10	108	-96.148%
2024-12-18	47.9000	47.9000	47.9000	47.9000	-1.643%	10	108	-96.534%
2024-12-17	48.7000	48.7000	48.7000	48.7000	-22.080%	2	108	-96.591%
2024-12-02	62.0000	62.5000	62.0000	62.5000	+6.655%	2	108	-97.344%
2024-11-18	58.6000	58.6000	58.6000	58.6000	+1.913%	1	109	-97.167%
2024-11-06	57.5000	57.5000	57.5000	57.5000	-3.846%	1	108	-97.113%
2024-11-05	59.8000	59.8000	59.8000	59.8000	-1.726%	1	107	-97.224%
2024-10-25	60.8500	60.8500	60.8500	60.8500	+5.441%	4	107	-97.272%
2024-10-18	57.7100	57.7100	57.7100	57.7100	+19.236%	2	109	-97.124%
2024-10-03	48.4000	48.4000	48.4000	48.4000	-4.893%	1	108	-96.570%
2024-09-25	50.8900	50.8900	50.8900	50.8900	-1.184%	1	107	-96.738%
2024-09-24	51.5000	51.5000	51.5000	51.5000	-3.141%	1	107	-96.777%
2024-09-23	53.1700	53.1700	53.1700	53.1700	+9.358%	1	107	-96.878%
2024-09-17	50.0100	50.0900	47.9500	48.6200	+0.185%	101	108	-96.586%
2024-09-11	48.5300	48.5300	48.5300	48.5300	+11.692%	1	12	-96.579%
2024-08-30	43.5000	43.5000	43.4500	43.4500	-0.275%	4	9	-96.180%
2024-08-29	43.2500	43.6100	43.2500	43.5700	-10.165%	3	9	-96.190%
2024-08-28	48.5000	48.5000	48.5000	48.5000	-0.411%	1	6	-96.577%
2024-08-27	49.3200	49.3200	48.7000	48.7000	0.000%	5	5	-96.591%

.dark-mode .XGk7Q0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGk7Q0{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C110CAVA Dec 18 2026 110.00 Call (CAVA261218C00110000)option OPRA

CAVA20261218C110
CAVA Dec 18 2026 110.00 Call (CAVA261218C00110000)
option OPRA