Dark

CAVA20261218C120
CAVA Dec 18 2026 120.00 Call (CAVA261218C00120000)
option OPRA

EOD

Jul 28, 2026

1.03+5.102%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.0300	1.0300	1.0300	1.0300	+5.102%	1	353	0.000%
2026-07-27	0.9800	0.9800	0.9800	0.9800	-3.922%	1	354	+5.102%
2026-07-22	1.0200	1.0200	1.0200	1.0200	-38.182%	6	354	+0.980%
2026-07-17	1.6500	1.6500	1.6500	1.6500	-19.118%	1	360	-37.576%
2026-07-15	2.0400	2.0400	2.0400	2.0400	+36.000%	1	360	-49.510%
2026-07-09	1.5000	1.5000	1.5000	1.5000	+4.895%	1	359	-31.333%
2026-07-08	1.4300	1.4300	1.4300	1.4300	-51.525%	6	359	-27.972%
2026-07-01	2.8300	2.9500	2.8300	2.9500	-17.367%	70	356	-65.085%
2026-06-29	3.5700	3.5700	3.5700	3.5700	-21.538%	5	394	-71.148%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+3.409%	1	394	-77.363%
2026-06-25	4.1000	4.4000	4.1000	4.4000	+54.386%	4	394	-76.591%
2026-06-23	2.8500	2.8500	2.8500	2.8500	-29.630%	1	391	-63.860%
2026-06-22	4.2500	4.2500	4.0000	4.0500	-32.836%	7	391	-74.568%
2026-06-17	5.8000	6.0300	5.8000	6.0300	+14.205%	3	387	-82.919%
2026-06-16	5.2000	5.2800	5.2000	5.2800	-17.241%	8	385	-80.492%
2026-06-15	6.3800	6.3800	6.3800	6.3800	-4.776%	1	377	-83.856%
2026-06-12	6.9700	7.1500	6.7000	6.7000	+17.544%	127	377	-84.627%
2026-06-11	5.0000	5.7000	4.8700	5.7000	+125.296%	73	311	-81.930%
2026-06-02	2.5300	2.5300	2.5300	2.5300	-14.527%	8	307	-59.289%
2026-06-01	2.8600	2.9600	2.7900	2.9600	-21.277%	120	311	-65.203%
2026-05-28	3.7600	3.7600	3.7600	3.7600	-24.950%	2	304	-72.606%
2026-05-27	5.0100	5.0100	5.0100	5.0100	+6.596%	69	305	-79.441%
2026-05-22	4.7000	4.7000	4.7000	4.7000	+0.642%	1	235	-78.085%
2026-05-20	4.6700	4.6700	4.6700	4.6700	+11.990%	1	235	-77.944%
2026-05-19	4.1700	4.1700	4.1700	4.1700	-14.021%	3	232	-75.300%
2026-05-18	4.8500	4.8500	4.8500	4.8500	+53.968%	2	232	-78.763%
2026-05-13	3.8000	3.8200	3.1500	3.1500	-35.451%	210	232	-67.302%
2026-05-08	5.0000	5.0000	4.5000	4.8800	-11.273%	10	280	-78.893%
2026-05-07	6.2100	6.2100	5.5000	5.5000	-46.602%	2	288	-81.273%
2026-05-01	10.3000	10.3000	10.3000	10.3000	+10.753%	1	287	-90.000%
2026-04-28	9.3000	9.3000	9.3000	9.3000	-11.005%	12	287	-88.925%
2026-04-24	10.4500	10.4500	10.4500	10.4500	-6.194%	1	275	-90.144%
2026-04-22	10.5000	11.1400	10.5000	11.1400	+31.059%	2	274	-90.754%
2026-04-15	8.5000	8.5000	8.5000	8.5000	+12.137%	1	274	-87.882%
2026-04-09	7.3000	7.5800	7.3000	7.5800	-17.609%	2	274	-86.412%
2026-04-08	9.2000	9.2000	9.2000	9.2000	+27.424%	1	275	-88.804%
2026-04-01	7.2200	7.2200	7.2200	7.2200	+56.957%	2	274	-85.734%
2026-03-27	4.7500	4.7500	4.2500	4.6000	-22.948%	7	274	-77.609%
2026-03-25	5.9700	5.9700	5.9700	5.9700	-34.251%	1	275	-82.747%
2026-03-23	9.0800	9.0800	9.0800	9.0800	+36.541%	50	275	-88.656%
2026-03-20	6.6500	6.6500	6.6500	6.6500	-27.083%	1	325	-84.511%
2026-03-17	8.5500	9.1400	8.5500	9.1200	+30.286%	62	325	-88.706%
2026-03-13	6.1500	7.0000	6.1500	7.0000	+7.692%	3	378	-85.286%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+6.557%	4	378	-84.154%
2026-03-11	6.0000	6.1000	5.5000	6.1000	+1.667%	8	382	-83.115%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-17.241%	2	382	-82.833%
2026-02-26	7.2500	7.2500	7.2500	7.2500	-3.333%	17	380	-85.793%
2026-02-25	5.9500	7.8000	5.9100	7.5000	+93.798%	43	378	-86.267%
2026-02-06	3.8700	3.8700	3.8700	3.8700	+83.412%	1	378	-73.385%
2026-02-02	2.1100	2.1100	2.1100	2.1100	-38.841%	13	379	-51.185%
2026-01-08	3.4500	3.4500	3.4500	3.4500	+38.000%	2	379	-70.145%
2025-12-22	2.5000	2.5000	2.5000	2.5000	+5.485%	1	379	-58.800%
2025-12-19	2.3700	2.3700	2.3700	2.3700	+10.233%	50	379	-56.540%
2025-11-26	2.2700	2.2700	2.1500	2.1500	+16.216%	58	279	-52.093%
2025-11-25	1.8600	1.8600	1.8500	1.8500	-7.500%	3	279	-44.324%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-17.355%	1	279	-48.500%
2025-11-10	2.4200	2.4200	2.4200	2.4200	+24.103%	50	278	-57.438%
2025-11-07	1.9500	1.9500	1.9500	1.9500	-30.605%	3	228	-47.179%
2025-11-03	2.8100	2.9700	2.8100	2.8100	-6.333%	134	252	-63.345%
2025-10-31	3.1500	3.1500	3.0000	3.0000	-27.711%	6	252	-65.667%
2025-10-27	4.1500	4.1500	4.1500	4.1500	-17.000%	2	251	-75.181%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+25.000%	1	251	-79.400%
2025-10-10	4.0000	4.0000	4.0000	4.0000	-25.234%	1	250	-74.250%
2025-10-09	5.1600	5.3500	5.1600	5.3500	+12.159%	27	251	-80.748%
2025-10-06	4.7700	4.7700	4.7700	4.7700	+27.200%	10	251	-78.407%
2025-09-30	3.7500	3.7500	3.7500	3.7500	+5.634%	25	250	-72.533%
2025-09-29	3.5500	3.5500	3.5500	3.5500	-26.195%	15	275	-70.986%
2025-09-24	4.8500	4.8500	4.8100	4.8100	+15.904%	30	275	-78.586%
2025-09-17	4.1500	4.1500	4.1500	4.1500	-1.190%	5	245	-75.181%
2025-09-11	4.2000	4.2000	4.2000	4.2000	-6.040%	1	240	-75.476%
2025-09-03	4.4700	4.4700	4.4700	4.4700	-10.600%	1	239	-76.957%
2025-08-27	5.0000	5.0000	5.0000	5.0000	+3.093%	50	239	-79.400%
2025-08-26	4.6500	4.8500	4.6500	4.8500	-9.683%	2	239	-78.763%
2025-08-22	5.5000	5.5000	5.3700	5.3700	+2.286%	4	238	-80.819%
2025-08-21	5.2500	5.2500	5.2500	5.2500	-3.670%	1	237	-80.381%
2025-08-19	5.5500	5.5500	5.4500	5.4500	-0.909%	7	238	-81.101%
2025-08-15	5.6000	5.6000	5.5000	5.5000	+4.762%	2	231	-81.273%
2025-08-14	5.7500	5.7500	5.2500	5.2500	-13.934%	120	230	-80.381%
2025-08-13	5.3200	6.1500	5.3200	6.1000	-46.957%	50	136	-83.115%
2025-08-08	11.5000	11.5000	11.5000	11.5000	-11.742%	1	127	-91.043%
2025-08-05	13.0300	13.0300	13.0300	13.0300	+11.368%	1	127	-92.095%
2025-08-01	11.8000	11.8000	11.7000	11.7000	-13.011%	2	128	-91.197%
2025-07-30	13.6000	14.2400	13.4500	13.4500	-2.536%	7	127	-92.342%
2025-07-28	14.1800	14.1800	13.8000	13.8000	+6.646%	3	130	-92.536%
2025-07-25	12.9400	12.9400	12.9400	12.9400	-17.316%	1	129	-92.040%
2025-07-23	14.9000	15.6500	14.9000	15.6500	+11.786%	2	129	-93.419%
2025-07-21	14.0000	14.0000	14.0000	14.0000	+1.302%	1	129	-92.643%
2025-07-15	13.8200	13.8200	13.8200	13.8200	-6.305%	1	129	-92.547%
2025-07-14	14.9000	14.9000	14.7500	14.7500	-7.813%	2	129	-93.017%
2025-07-11	16.0000	16.0000	16.0000	16.0000	-2.439%	1	130	-93.563%
2025-07-10	16.3600	16.4000	16.3600	16.4000	+44.876%	5	130	-93.720%
2025-07-01	11.3200	11.3200	11.3200	11.3200	-13.257%	20	130	-90.901%
2025-06-30	13.0500	13.0500	13.0500	13.0500	+32.622%	5	110	-92.107%
2025-06-27	9.8400	9.8400	9.8400	9.8400	+0.204%	1	110	-89.533%
2025-06-26	9.8200	9.8200	9.8200	9.8200	+7.794%	2	110	-89.511%
2025-06-17	9.1100	9.1100	9.1100	9.1100	+0.110%	10	108	-88.694%
2025-06-13	9.5800	9.5800	9.0000	9.1000	-8.543%	56	108	-88.681%
2025-06-06	10.1000	10.1000	9.9500	9.9500	-6.132%	8	94	-89.648%
2025-05-30	10.6000	10.6000	10.6000	10.6000	-15.940%	4	94	-90.283%
2025-05-21	12.6100	12.6100	12.6100	12.6100	-25.385%	1	92	-91.832%
2025-05-19	16.9000	16.9000	16.9000	16.9000	-3.429%	1	92	-93.905%
2025-05-16	17.5000	17.5000	17.5000	17.5000	-19.945%	2	91	-94.114%
2025-05-14	21.9000	21.9000	21.8600	21.8600	+23.923%	2	90	-95.288%
2025-04-25	17.6400	17.6400	17.6400	17.6400	+3.460%	2	91	-94.161%
2025-04-23	17.0500	17.0500	17.0500	17.0500	+15.515%	1	92	-93.959%
2025-04-07	14.7600	14.7600	14.7600	14.7600	+16.680%	1	92	-93.022%
2025-04-04	12.6500	12.6500	12.6500	12.6500	-34.961%	2	92	-91.858%
2025-03-27	19.4500	19.4500	19.4500	19.4500	+5.249%	1	92	-94.704%
2025-03-24	18.2000	18.4800	18.2000	18.4800	+14.711%	7	91	-94.426%
2025-03-21	16.1100	16.1100	16.1100	16.1100	-7.732%	2	96	-93.606%
2025-03-20	17.2100	17.4600	17.2100	17.4600	+34.826%	6	96	-94.101%
2025-03-18	12.9500	12.9500	12.9500	12.9500	-5.681%	3	98	-92.046%
2025-03-17	13.7300	13.7300	13.7300	13.7300	-18.225%	1	99	-92.498%
2025-03-12	16.8500	16.8500	16.7900	16.7900	+12.988%	4	100	-93.865%
2025-03-10	14.7600	14.8600	14.7600	14.8600	+0.609%	8	103	-93.069%
2025-03-07	15.2500	15.2500	14.7700	14.7700	-18.172%	12	100	-93.026%
2025-03-05	18.0500	18.0500	18.0500	18.0500	-8.838%	2	95	-94.294%
2025-03-03	19.8000	19.8000	19.8000	19.8000	-10.285%	2	95	-94.798%
2025-02-28	20.7900	22.0700	20.7900	22.0700	+3.083%	10	97	-95.333%
2025-02-27	21.4100	21.4100	21.4100	21.4100	-16.693%	1	96	-95.189%
2025-02-25	25.7000	25.7000	25.7000	25.7000	-17.628%	1	95	-95.992%
2025-02-21	35.0000	35.0000	31.2000	31.2000	-16.689%	18	95	-96.699%
2025-02-20	37.6400	37.6400	37.4500	37.4500	-5.190%	5	101	-97.250%
2025-02-19	39.6300	39.6300	39.5000	39.5000	-11.554%	2	99	-97.392%
2025-02-14	44.6600	44.6600	44.6600	44.6600	-3.438%	8	98	-97.694%
2025-02-12	46.2500	46.2500	46.2500	46.2500	-5.225%	35	98	-97.773%
2025-02-11	48.8000	48.8000	48.8000	48.8000	-11.913%	1	67	-97.889%
2025-02-07	55.4000	55.4000	55.4000	55.4000	+39.196%	2	66	-98.141%
2025-01-28	39.8000	39.8000	39.8000	39.8000	+3.377%	1	66	-97.412%
2025-01-22	40.2100	40.2100	38.5000	38.5000	+15.789%	2	67	-97.325%
2025-01-13	33.2500	33.2500	33.2500	33.2500	-5.405%	2	67	-96.902%
2025-01-08	33.8000	35.1500	33.8000	35.1500	-8.272%	4	68	-97.070%
2025-01-06	38.3200	38.3200	38.3200	38.3200	+9.611%	1	68	-97.312%
2024-12-30	34.9600	34.9600	34.9600	34.9600	-4.481%	1	69	-97.054%
2024-12-27	36.6000	36.6000	36.6000	36.6000	-3.557%	6	68	-97.186%
2024-12-26	38.0000	38.4000	37.9500	37.9500	-2.642%	3	68	-97.286%
2024-12-23	38.9900	38.9900	38.9800	38.9800	+0.724%	2	65	-97.358%
2024-12-19	38.7000	38.7000	38.7000	38.7000	-7.857%	1	64	-97.339%
2024-12-18	44.0000	44.0000	42.0000	42.0000	-4.545%	7	63	-97.548%
2024-12-17	43.9000	44.0000	43.9000	44.0000	+1.382%	3	62	-97.659%
2024-12-13	45.5000	45.5000	43.4000	43.4000	-7.364%	6	62	-97.627%
2024-12-12	46.4000	46.8500	46.1500	46.8500	-1.368%	12	63	-97.801%
2024-12-11	47.8400	47.8400	47.5000	47.5000	+0.317%	2	63	-97.832%
2024-12-10	48.0000	48.0000	47.3500	47.3500	-22.567%	4	63	-97.825%
2024-12-05	61.1500	61.1500	61.1500	61.1500	+9.196%	4	61	-98.316%
2024-11-27	56.0000	56.0000	56.0000	56.0000	-3.863%	10	75	-98.161%
2024-11-26	58.2500	58.2500	58.2500	58.2500	-4.976%	10	75	-98.232%
2024-11-25	61.0000	61.3000	61.0000	61.3000	+7.544%	9	85	-98.320%
2024-11-21	57.0000	57.0000	57.0000	57.0000	+2.242%	1	79	-98.193%
2024-11-18	53.5600	56.2500	53.5600	55.7500	-11.746%	3	79	-98.152%
2024-11-13	64.4000	64.4000	62.9000	63.1700	+4.172%	7	79	-98.369%
2024-11-12	60.4000	60.7000	60.4000	60.6400	+14.415%	3	79	-98.301%
2024-10-30	53.0000	53.0000	53.0000	53.0000	-4.847%	1	80	-98.057%
2024-10-29	55.7000	55.7000	55.7000	55.7000	+1.828%	5	80	-98.151%
2024-10-23	54.7000	54.7000	54.7000	54.7000	+1.862%	2	85	-98.117%
2024-10-22	53.7000	53.7000	53.7000	53.7000	+6.548%	2	85	-98.082%
2024-10-15	50.7500	50.7500	50.4000	50.4000	-2.646%	15	83	-97.956%
2024-10-11	52.6500	52.6500	51.7700	51.7700	+6.919%	24	92	-98.010%
2024-10-07	48.4200	48.4200	48.4200	48.4200	+7.600%	1	80	-97.873%
2024-10-01	45.0000	45.0000	45.0000	45.0000	+0.156%	1	79	-97.711%
2024-09-27	45.1000	45.1000	44.9300	44.9300	-6.396%	4	78	-97.708%
2024-09-20	48.0000	48.0000	48.0000	48.0000	+5.379%	2	76	-97.854%
2024-09-19	45.2000	45.5500	45.2000	45.5500	+0.998%	5	77	-97.739%
2024-09-16	45.0000	45.1000	45.0000	45.1000	+0.222%	12	76	-97.716%
2024-09-13	47.4000	47.8500	45.0000	45.0000	+0.671%	30	68	-97.711%
2024-09-12	44.7000	44.7000	44.7000	44.7000	+1.822%	10	56	-97.696%
2024-09-10	43.9000	43.9000	43.9000	43.9000	+0.183%	30	50	-97.654%
2024-09-09	43.8200	43.8200	43.8200	43.8200	+11.501%	10	20	-97.649%
2024-08-30	39.4000	39.4000	39.3000	39.3000	-13.053%	12	5	-97.379%
2024-08-27	43.4500	45.2000	43.4500	45.2000	0.000%	5	5	-97.721%

.dark-mode .pJHW2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pJHW2P{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C120CAVA Dec 18 2026 120.00 Call (CAVA261218C00120000)option OPRA

CAVA20261218C120
CAVA Dec 18 2026 120.00 Call (CAVA261218C00120000)
option OPRA