Dark

CAVA20261218C125
CAVA Dec 18 2026 125.00 Call (CAVA261218C00125000)
option OPRA

EOD

Jul 30, 2026

1.05-23.913%(-0.33)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1000	1.1000	1.0500	1.0500	-23.913%	9	149	0.000%
2026-07-17	1.3800	1.3800	1.3800	1.3800	+9.524%	4	149	-23.913%
2026-07-09	1.2600	1.2600	1.2600	1.2600	+6.780%	1	149	-16.667%
2026-07-08	1.2300	1.3000	1.1800	1.1800	-49.138%	9	150	-11.017%
2026-07-01	2.3200	2.3200	2.3200	2.3200	-35.556%	1	152	-54.741%
2026-06-25	3.6000	3.6000	3.6000	3.6000	+43.426%	1	152	-70.833%
2026-06-24	2.5100	2.5100	2.5100	2.5100	-50.297%	1	153	-58.167%
2026-06-18	5.0500	5.0500	5.0500	5.0500	-0.980%	2	152	-79.208%
2026-06-17	5.1000	5.1000	5.1000	5.1000	+12.832%	4	152	-79.412%
2026-06-16	5.2000	5.2000	4.4500	4.5200	-17.064%	70	150	-76.770%
2026-06-15	5.4500	5.4500	5.4500	5.4500	-8.403%	1	124	-80.734%
2026-06-12	6.0800	6.2500	5.9300	5.9500	+40.000%	9	124	-82.353%
2026-06-11	3.9500	4.2500	3.9500	4.2500	+66.667%	3	121	-75.294%
2026-06-09	2.5500	2.5500	2.5500	2.5500	+25.000%	1	120	-58.824%
2026-06-04	1.8800	2.0400	1.8800	2.0400	+2.000%	2	121	-48.529%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-4.306%	1	122	-47.500%
2026-06-02	2.0900	2.0900	2.0900	2.0900	-46.410%	1	122	-49.761%
2026-05-22	3.9000	3.9000	3.9000	3.9000	-13.333%	1	121	-73.077%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+34.328%	1	121	-76.667%
2026-05-13	3.0000	3.3500	3.0000	3.3500	-62.486%	201	120	-68.657%
2026-05-01	8.9300	8.9300	8.9300	8.9300	+15.974%	2	261	-88.242%
2026-04-27	8.4100	8.4100	7.7000	7.7000	-18.947%	2	261	-86.364%
2026-04-22	9.5000	9.5000	9.5000	9.5000	+4.396%	5	261	-88.947%
2026-04-20	9.1000	9.1000	9.1000	9.1000	+17.419%	1	261	-88.462%
2026-04-16	7.7500	7.7500	7.7500	7.7500	+3.471%	1	260	-86.452%
2026-04-08	7.5000	7.5000	7.4800	7.4900	+56.042%	6	259	-85.981%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-42.584%	15	258	-78.125%
2026-03-18	8.3600	8.3600	8.3600	8.3600	+20.288%	1	258	-87.440%
2026-03-16	6.9500	6.9500	6.9500	6.9500	+38.171%	1	258	-84.892%
2026-03-09	5.0300	5.0300	5.0300	5.0300	+0.600%	2	258	-79.125%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-16.667%	1	256	-79.000%
2026-02-25	5.2500	6.2500	5.2500	6.0000	+110.526%	5	254	-82.500%
2026-01-21	2.8500	2.8500	2.8500	2.8500	-10.938%	1	254	-63.158%
2026-01-07	3.4000	3.4000	3.0900	3.2000	-1.840%	4	253	-67.188%
2026-01-06	3.2600	3.2600	3.2600	3.2600	+59.024%	1	251	-67.791%
2025-12-29	2.1000	2.1000	2.0500	2.0500	-3.302%	50	251	-48.780%
2025-12-19	2.1200	2.1200	2.1200	2.1200	+6.000%	50	256	-50.472%
2025-11-26	1.8100	2.0000	1.8100	2.0000	+17.647%	71	161	-47.500%
2025-11-14	1.7000	1.7000	1.7000	1.7000	-20.561%	1	161	-38.235%
2025-11-10	2.3400	2.3400	2.1400	2.1400	+7.000%	75	162	-50.935%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-24.528%	6	112	-47.500%
2025-11-04	2.6300	2.6500	2.6300	2.6500	+6.000%	2	112	-60.377%
2025-11-03	2.5000	2.5000	2.5000	2.5000	0.000%	10	114	-58.000%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-45.055%	10	114	-58.000%
2025-10-14	4.5000	4.5500	4.5000	4.5500	-5.208%	2	104	-76.923%
2025-10-10	4.8000	4.8000	4.8000	4.8000	+3.896%	5	103	-78.125%
2025-10-09	4.6200	4.6200	4.6200	4.6200	+8.197%	25	100	-77.273%
2025-10-06	4.2700	4.2700	4.2700	4.2700	+12.368%	10	75	-75.410%
2025-10-01	3.8000	3.8000	3.8000	3.8000	+33.803%	3	65	-72.368%
2025-09-15	2.8400	2.8400	2.8400	2.8400	-26.992%	1	68	-63.028%
2025-09-11	3.8900	3.8900	3.8900	3.8900	+13.411%	3	68	-73.008%
2025-09-10	3.4300	3.4300	3.4300	3.4300	-6.027%	1	65	-69.388%
2025-09-09	3.6500	3.6500	3.6500	3.6500	-10.976%	1	65	-71.233%
2025-09-03	4.1000	4.1000	4.1000	4.1000	+2.500%	1	64	-74.390%
2025-09-02	4.1500	4.1500	4.0000	4.0000	-1.478%	11	65	-73.750%
2025-08-25	4.0600	4.0600	4.0600	4.0600	-15.417%	2	66	-74.138%
2025-08-22	4.8500	4.8500	4.8000	4.8000	+9.091%	4	64	-78.125%
2025-08-21	4.4000	4.4000	4.4000	4.4000	+2.564%	4	60	-76.136%
2025-08-20	4.2900	4.2900	4.2900	4.2900	-11.546%	5	64	-75.524%
2025-08-19	4.8500	4.8500	4.8500	4.8500	-11.818%	6	64	-78.351%
2025-08-13	5.0100	5.5300	5.0100	5.5000	-45.919%	12	64	-80.909%
2025-08-12	10.1700	10.1700	10.1700	10.1700	-2.212%	1	54	-89.676%
2025-08-08	10.4000	10.4000	10.4000	10.4000	-1.141%	5	53	-89.904%
2025-08-01	10.5200	10.5200	10.5200	10.5200	-16.175%	1	53	-90.019%
2025-07-31	12.5500	12.5500	12.5500	12.5500	+6.356%	1	53	-91.633%
2025-07-29	11.8000	11.8000	11.8000	11.8000	-8.880%	1	52	-91.102%
2025-07-28	12.9500	12.9500	12.9500	12.9500	-1.145%	2	52	-91.892%
2025-07-16	13.1000	13.1000	13.1000	13.1000	-6.562%	1	52	-91.985%
2025-07-11	14.0200	14.0200	14.0200	14.0200	-6.409%	1	52	-92.511%
2025-07-10	13.7500	14.9800	13.7500	14.9800	+19.078%	5	51	-92.991%
2025-07-02	12.5800	12.5800	12.5800	12.5800	+10.061%	1	47	-91.653%
2025-06-30	11.4300	11.4300	11.4300	11.4300	+54.043%	1	48	-90.814%
2025-06-23	7.4200	7.4200	7.4200	7.4200	-8.395%	1	49	-85.849%
2025-06-18	8.1000	8.1000	8.1000	8.1000	-4.142%	1	49	-87.037%
2025-06-12	8.4500	8.4500	8.4500	8.4500	-9.626%	5	49	-87.574%
2025-06-06	9.3500	9.3500	9.3500	9.3500	-1.267%	2	44	-88.770%
2025-05-30	9.4700	9.4700	9.4700	9.4700	-17.652%	2	43	-88.912%
2025-05-22	11.5000	11.5000	11.5000	11.5000	-27.399%	1	43	-90.870%
2025-05-19	15.8400	15.8400	15.8400	15.8400	-9.486%	1	44	-93.371%
2025-05-16	17.5000	17.5000	17.5000	17.5000	-7.113%	2	44	-94.000%
2025-05-08	18.8400	18.8400	18.8400	18.8400	+71.741%	1	44	-94.427%
2025-04-21	11.0100	11.0100	10.9700	10.9700	-17.145%	25	44	-90.428%
2025-04-04	13.2400	13.2400	13.2400	13.2400	-25.366%	2	38	-92.069%
2025-03-27	17.7400	17.7400	17.7400	17.7400	+3.864%	5	39	-94.081%
2025-03-24	16.9100	17.0800	16.9100	17.0800	+14.939%	3	43	-93.852%
2025-03-21	14.8600	14.8600	14.8600	14.8600	-3.694%	2	43	-92.934%
2025-03-20	15.4300	15.4300	15.4300	15.4300	+28.583%	1	42	-93.195%
2025-03-18	12.0000	12.0000	12.0000	12.0000	-60.720%	5	41	-91.250%
2025-02-21	30.5500	30.5500	30.5500	30.5500	-12.714%	10	41	-96.563%
2025-02-20	35.0000	35.0000	35.0000	35.0000	-6.667%	1	40	-97.000%
2025-02-19	39.3500	39.3500	37.5000	37.5000	-28.910%	2	39	-97.200%
2025-02-06	52.7500	52.7500	52.7500	52.7500	+0.190%	1	38	-98.009%
2025-02-04	52.6500	52.6500	52.6500	52.6500	+6.256%	1	38	-98.006%
2025-02-03	46.6500	49.5500	46.6500	49.5500	+4.492%	2	39	-97.881%
2025-01-31	47.4200	47.4200	47.4200	47.4200	-3.224%	4	38	-97.786%
2025-01-30	49.0000	49.0000	49.0000	49.0000	+21.739%	5	43	-97.857%
2025-01-24	39.3800	40.2500	39.3800	40.2500	+0.801%	12	43	-97.391%
2025-01-22	39.9300	39.9300	39.9300	39.9300	+9.098%	1	38	-97.370%
2025-01-06	36.6000	36.6000	36.6000	36.6000	+8.929%	2	39	-97.131%
2024-12-30	33.6000	33.6000	33.6000	33.6000	-7.616%	2	41	-96.875%
2024-12-26	36.3600	36.3700	36.3600	36.3700	+0.442%	2	41	-97.113%
2024-12-23	36.2000	36.2100	36.2000	36.2100	-12.536%	5	41	-97.100%
2024-12-13	42.3500	42.3500	41.4000	41.4000	-6.966%	6	41	-97.464%
2024-12-10	44.9600	44.9600	44.5000	44.5000	-28.571%	2	40	-97.640%
2024-12-05	62.3000	62.3000	62.3000	62.3000	+13.355%	1	38	-98.315%
2024-12-02	55.3000	55.3000	54.9600	54.9600	-7.397%	6	39	-98.090%
2024-11-22	58.6500	59.3500	57.7100	59.3500	+4.489%	10	45	-98.231%
2024-11-21	52.6500	56.8000	52.6500	56.8000	+6.727%	5	47	-98.151%
2024-11-20	53.1000	53.2200	53.1000	53.2200	-4.108%	2	47	-98.027%
2024-11-19	53.6500	55.6500	53.4500	55.5000	+2.304%	5	49	-98.108%
2024-11-18	51.2000	54.2500	51.2000	54.2500	-0.659%	4	50	-98.065%
2024-11-15	51.0000	54.6100	51.0000	54.6100	+3.038%	6	51	-98.077%
2024-11-14	56.5000	56.5000	53.0000	53.0000	-18.898%	6	54	-98.019%
2024-11-13	76.3000	76.3000	65.3500	65.3500	+11.614%	13	55	-98.393%
2024-11-12	58.5500	58.5500	58.5500	58.5500	-3.223%	1	50	-98.207%
2024-11-11	61.0000	61.0000	60.5000	60.5000	+13.722%	3	50	-98.264%
2024-11-06	53.2000	53.2000	53.2000	53.2000	+0.949%	1	47	-98.026%
2024-10-29	52.7000	52.7000	52.7000	52.7000	+0.324%	1	48	-98.008%
2024-10-25	52.5300	52.5300	52.5300	52.5300	+3.814%	4	47	-98.001%
2024-10-17	50.6000	50.6000	50.6000	50.6000	+7.203%	1	47	-97.925%
2024-10-15	47.2000	47.2000	47.2000	47.2000	-5.354%	2	47	-97.775%
2024-10-08	49.8700	49.8700	49.8700	49.8700	+21.338%	1	45	-97.895%
2024-10-02	41.1000	41.1000	41.1000	41.1000	-6.164%	1	45	-97.445%
2024-09-27	44.3000	44.3000	43.8000	43.8000	-6.630%	10	44	-97.603%
2024-09-23	48.0000	48.0000	46.9100	46.9100	+4.523%	4	39	-97.762%
2024-09-18	45.0000	45.1700	44.8800	44.8800	+3.125%	7	42	-97.660%
2024-09-13	43.5200	43.5200	43.5200	43.5200	+10.289%	2	35	-97.587%
2024-09-05	39.4600	39.4600	39.4600	39.4600	+4.364%	15	34	-97.339%
2024-09-03	38.0100	38.0100	37.7000	37.8100	+0.559%	17	34	-97.223%
2024-08-29	36.6000	37.6000	36.6000	37.6000	-8.293%	15	26	-97.207%
2024-08-27	41.0000	41.0000	41.0000	41.0000	-15.202%	3	26	-97.439%
2024-08-26	48.9500	49.6000	48.1700	48.3500	0.000%	46	0	-97.828%

.dark-mode .SlJg7Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SlJg7Y{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C125CAVA Dec 18 2026 125.00 Call (CAVA261218C00125000)option OPRA

CAVA20261218C125
CAVA Dec 18 2026 125.00 Call (CAVA261218C00125000)
option OPRA