Dark

CAVA20261218C115
CAVA Dec 18 2026 115.00 Call (CAVA261218C00115000)
option OPRA

Inactive

Jul 14, 2026

1.90-40.625%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.9000	1.9000	1.9000	1.9000	-40.625%	2	285	0.000%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-22.892%	71	297	-40.625%
2026-06-30	4.1500	4.1500	4.1500	4.1500	-2.353%	1	297	-54.217%
2026-06-29	4.8200	4.8200	4.2500	4.2500	+24.633%	5	298	-55.294%
2026-06-24	3.4100	3.4100	3.4100	3.4100	-5.278%	1	297	-44.282%
2026-06-23	3.6000	3.6000	3.6000	3.6000	-20.000%	4	296	-47.222%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-25.000%	12	300	-57.778%
2026-06-16	6.1000	6.1000	6.0000	6.0000	-26.471%	2	290	-68.333%
2026-06-12	8.1300	8.1600	8.1300	8.1600	+34.876%	15	290	-76.716%
2026-06-11	5.5500	6.0500	5.5000	6.0500	+16.346%	72	287	-68.595%
2026-06-10	4.5000	5.2000	4.5000	5.2000	+99.234%	24	262	-63.462%
2026-06-03	2.7900	2.7900	2.6100	2.6100	-18.438%	3	252	-27.203%
2026-06-02	3.1500	3.2000	3.0500	3.2000	-49.367%	70	255	-40.625%
2026-05-27	5.3000	6.3200	5.3000	6.3200	+5.863%	69	285	-69.937%
2026-05-22	5.9700	5.9700	5.9700	5.9700	+34.157%	1	215	-68.174%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-2.412%	15	215	-57.303%
2026-05-13	4.6500	4.6500	4.2000	4.5600	-19.435%	24	219	-58.333%
2026-05-08	5.6600	5.6600	5.6600	5.6600	-13.720%	1	219	-66.431%
2026-05-07	6.5600	6.5600	6.5600	6.5600	-27.991%	2	219	-71.037%
2026-05-05	9.1100	9.1100	9.1100	9.1100	-19.381%	3	221	-79.144%
2026-05-01	11.3000	11.3000	11.3000	11.3000	+8.134%	1	223	-83.186%
2026-04-28	10.6000	10.6000	10.4500	10.4500	-5.430%	7	223	-81.818%
2026-04-27	11.0500	11.0500	11.0500	11.0500	-5.313%	1	221	-82.805%
2026-04-17	11.6700	11.6700	11.6700	11.6700	+16.119%	1	221	-83.719%
2026-04-16	9.0000	10.0500	9.0000	10.0500	+3.183%	3	220	-81.095%
2026-04-08	9.7300	9.7400	9.7300	9.7400	+20.247%	5	217	-80.493%
2026-04-07	8.1000	8.1000	8.1000	8.1000	+3.185%	25	217	-76.543%
2026-04-01	7.8500	7.8500	7.8500	7.8500	+6.081%	2	192	-75.796%
2026-03-31	7.1000	7.4000	7.1000	7.4000	+10.448%	8	192	-74.324%
2026-03-30	5.7000	6.7000	5.7000	6.7000	-33.794%	5	200	-71.642%
2026-03-23	10.1200	10.1200	10.1200	10.1200	+13.708%	2	204	-81.225%
2026-03-16	8.9000	8.9000	8.9000	8.9000	+12.658%	1	204	-78.652%
2026-02-25	7.6000	7.9000	7.6000	7.9000	+75.556%	4	201	-75.949%
2026-02-20	4.5000	4.5000	4.5000	4.5000	-12.621%	1	201	-57.778%
2026-02-09	5.3600	5.3600	5.1500	5.1500	+61.950%	2	200	-63.107%
2026-02-05	3.1800	3.1800	3.1800	3.1800	+4.950%	1	200	-40.252%
2026-02-04	3.1300	3.1300	3.0300	3.0300	+25.726%	35	200	-37.294%
2026-02-02	2.4100	2.4100	2.4100	2.4100	-41.363%	4	165	-21.162%
2026-01-20	4.1100	4.1100	4.1100	4.1100	-14.375%	1	165	-53.771%
2026-01-12	4.8000	4.8000	4.8000	4.8000	-3.421%	5	165	-60.417%
2026-01-09	4.9700	4.9700	4.9700	4.9700	+21.814%	5	165	-61.771%
2026-01-07	4.0800	4.0800	4.0800	4.0800	+37.374%	1	161	-53.431%
2025-12-26	2.9700	2.9700	2.9700	2.9700	+14.231%	1	161	-36.027%
2025-12-18	2.6000	2.6000	2.6000	2.6000	+13.043%	1	161	-26.923%
2025-12-17	2.3000	2.3000	2.3000	2.3000	-7.631%	1	161	-17.391%
2025-12-09	2.4900	2.4900	2.4900	2.4900	+5.063%	1	162	-23.695%
2025-11-26	2.3700	2.3700	2.3700	2.3700	+27.419%	7	163	-19.831%
2025-11-18	1.8600	1.8600	1.8600	1.8600	-2.105%	1	163	+2.151%
2025-11-17	1.8600	1.9000	1.8600	1.9000	-11.628%	13	163	0.000%
2025-11-14	2.1500	2.1500	2.1500	2.1500	+179.221%	1	175	-11.628%
2025-11-12	0.7700	0.7700	0.7700	0.7700	-69.444%	1	174	+146.753%
2025-11-07	2.5200	2.5200	2.5200	2.5200	-8.696%	1	175	-24.603%
2025-11-05	2.6900	2.7600	2.6900	2.7600	-16.364%	3	175	-31.159%
2025-11-04	3.2900	3.4000	3.2900	3.3000	-5.714%	103	173	-42.424%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-23.581%	3	173	-45.714%
2025-10-28	4.5000	4.5800	4.5000	4.5800	-2.553%	6	173	-58.515%
2025-10-24	4.7000	4.7000	4.7000	4.7000	+18.090%	1	173	-59.574%
2025-09-30	3.9800	3.9800	3.9800	3.9800	-25.607%	1	172	-52.261%
2025-09-24	5.1000	5.3500	5.1000	5.3500	+10.082%	6	172	-64.486%
2025-09-22	4.8600	4.8600	4.8600	4.8600	+15.990%	1	174	-60.905%
2025-09-15	4.1900	4.1900	4.1900	4.1900	-5.843%	2	174	-54.654%
2025-09-10	4.4500	4.4500	4.4500	4.4500	-7.292%	1	176	-57.303%
2025-09-09	4.6000	4.8000	4.6000	4.8000	+3.226%	6	175	-60.417%
2025-09-08	4.6500	4.6500	4.6500	4.6500	-7.921%	3	169	-59.140%
2025-09-02	5.3000	5.3000	5.0500	5.0500	-6.827%	2	166	-62.376%
2025-08-29	5.4200	5.4200	5.4200	5.4200	+6.275%	1	164	-64.945%
2025-08-25	5.1000	5.1000	5.1000	5.1000	-6.077%	2	164	-62.745%
2025-08-21	5.6000	5.6000	5.2700	5.4300	-10.248%	37	162	-65.009%
2025-08-15	6.2500	6.2500	6.0500	6.0500	+3.952%	2	151	-68.595%
2025-08-14	5.8200	5.8200	5.8200	5.8200	-14.286%	5	150	-67.354%
2025-08-13	6.4000	6.8000	6.4000	6.7900	-45.723%	9	155	-72.018%
2025-08-12	12.5100	12.5100	12.5100	12.5100	+6.017%	1	154	-84.812%
2025-08-11	11.8500	11.8500	11.8000	11.8000	-19.233%	2	154	-83.898%
2025-08-07	14.6100	14.6100	14.6100	14.6100	-4.945%	2	154	-86.995%
2025-07-03	15.3700	15.3700	15.3700	15.3700	+11.377%	1	153	-87.638%
2025-06-30	13.8000	13.8000	13.8000	13.8000	+39.394%	3	154	-86.232%
2025-06-16	9.9000	9.9000	9.9000	9.9000	-1.000%	11	151	-80.808%
2025-06-13	9.7400	10.0000	9.7400	10.0000	-6.103%	4	140	-81.000%
2025-06-11	11.0000	11.0000	10.6500	10.6500	-4.484%	12	139	-82.160%
2025-06-10	11.2000	11.2000	11.1500	11.1500	-0.889%	13	148	-82.960%
2025-06-06	11.2500	11.2500	11.2500	11.2500	-17.279%	2	148	-83.111%
2025-05-27	13.6000	13.6000	13.6000	13.6000	+3.580%	1	148	-86.029%
2025-04-21	13.4700	13.4700	13.1200	13.1300	-12.757%	40	149	-85.529%
2025-04-04	14.7900	15.0500	14.3000	15.0500	-23.371%	6	138	-87.375%
2025-04-02	19.6400	19.6400	19.6400	19.6400	-2.289%	1	140	-90.326%
2025-03-27	20.1000	20.1000	20.1000	20.1000	+31.803%	2	140	-90.547%
2025-03-14	15.2500	15.2500	15.2500	15.2500	+7.394%	2	138	-87.541%
2025-03-13	14.2000	14.2000	14.2000	14.2000	-16.569%	22	145	-86.620%
2025-03-11	17.1500	17.1500	17.0200	17.0200	+3.339%	3	145	-88.837%
2025-03-10	16.4700	16.4700	16.4700	16.4700	-4.632%	3	145	-88.464%
2025-03-06	17.2700	17.2700	17.2700	17.2700	-4.056%	1	145	-88.998%
2025-03-04	17.2500	18.0000	17.1600	18.0000	-8.861%	23	145	-89.444%
2025-03-03	21.0000	21.0000	19.7500	19.7500	-4.635%	9	133	-90.380%
2025-02-27	20.7100	20.7100	20.7100	20.7100	-25.208%	2	125	-90.826%
2025-02-25	27.6900	27.6900	27.6900	27.6900	-29.000%	4	127	-93.138%
2025-02-20	39.0000	39.0000	39.0000	39.0000	-5.911%	1	123	-95.128%
2025-02-19	47.6000	47.6000	41.4500	41.4500	-16.263%	3	123	-95.416%
2025-02-11	50.1000	50.1000	49.5000	49.5000	-1.980%	2	123	-96.162%
2025-02-03	48.0000	50.5000	48.0000	50.5000	+15.244%	9	121	-96.238%
2025-01-27	43.8200	43.8200	43.8200	43.8200	-0.068%	1	121	-95.664%
2025-01-22	43.0200	43.8500	43.0200	43.8500	+13.896%	3	122	-95.667%
2025-01-16	38.5000	38.5000	38.5000	38.5000	+1.023%	1	122	-95.065%
2025-01-15	37.7500	38.1100	37.7500	38.1100	+7.655%	2	121	-95.014%
2025-01-14	35.4000	35.4000	35.4000	35.4000	+1.143%	1	121	-94.633%
2025-01-13	35.0000	35.0000	35.0000	35.0000	-7.432%	2	120	-94.571%
2025-01-10	37.8100	37.8100	37.8100	37.8100	+2.383%	6	119	-94.975%
2025-01-08	36.9300	36.9300	36.9300	36.9300	-1.782%	3	119	-94.855%
2024-12-31	37.6000	37.6000	37.6000	37.6000	-6.000%	3	116	-94.947%
2024-12-26	40.0000	40.0000	40.0000	40.0000	-3.614%	1	116	-95.250%
2024-12-20	41.5000	41.5000	41.5000	41.5000	-6.321%	1	117	-95.422%
2024-12-18	44.3000	44.3000	44.3000	44.3000	-6.342%	1	117	-95.711%
2024-12-12	47.3000	47.3000	47.3000	47.3000	-1.458%	1	116	-95.983%
2024-12-10	48.0000	48.0000	48.0000	48.0000	-24.647%	1	115	-96.042%
2024-12-06	63.7000	63.7000	63.7000	63.7000	+10.590%	2	114	-97.017%
2024-11-14	58.4000	58.4000	57.6000	57.6000	-7.840%	2	113	-96.701%
2024-11-12	62.7000	63.0000	62.5000	62.5000	+11.210%	11	113	-96.960%
2024-11-06	56.2000	56.2000	56.2000	56.2000	+9.659%	1	118	-96.619%
2024-10-15	53.3500	53.3500	51.2500	51.2500	-4.473%	3	118	-96.293%
2024-10-14	53.6500	53.6500	53.6500	53.6500	-2.206%	1	117	-96.459%
2024-10-11	54.8600	54.8600	54.8600	54.8600	+5.500%	2	117	-96.537%
2024-10-09	52.0000	52.0000	52.0000	52.0000	-3.003%	1	116	-96.346%
2024-10-08	53.6100	53.6100	53.6100	53.6100	+14.772%	1	116	-96.456%
2024-09-27	47.0000	48.1700	46.7100	46.7100	-5.541%	200	115	-95.932%
2024-09-24	49.4500	49.4500	49.4500	49.4500	+0.590%	1	20	-96.158%
2024-09-19	49.1600	49.1600	49.1600	49.1600	+18.486%	1	20	-96.135%
2024-08-29	42.9000	43.0000	41.4900	41.4900	-9.608%	13	20	-95.421%
2024-08-28	45.9000	45.9000	45.9000	45.9000	-0.391%	3	8	-95.861%
2024-08-27	46.5500	46.6000	46.0800	46.0800	0.000%	5	5	-95.877%

.dark-mode .nMQ0yR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nMQ0yR{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C115CAVA Dec 18 2026 115.00 Call (CAVA261218C00115000)option OPRA

CAVA20261218C115
CAVA Dec 18 2026 115.00 Call (CAVA261218C00115000)
option OPRA