Dark

CAVA20261218C130
CAVA Dec 18 2026 130.00 Call (CAVA261218C00130000)
option OPRA

EOD

Jul 31, 2026

0.7400-13.953%(-0.1200)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7400	0.7400	0.7400	0.7400	-13.953%	72	389	0.000%
2026-07-30	0.8600	0.8600	0.8600	0.8600	+22.857%	1	360	-13.953%
2026-07-24	0.7600	0.7600	0.6500	0.7000	-7.895%	5	360	+5.714%
2026-07-22	0.7600	0.7600	0.7600	0.7600	-27.619%	9	364	-2.632%
2026-07-09	1.0500	1.0500	1.0500	1.0500	+1.942%	1	361	-29.524%
2026-07-08	1.0000	1.0400	1.0000	1.0300	-14.167%	5	361	-28.155%
2026-07-07	1.3600	1.3600	1.2000	1.2000	-17.241%	5	361	-38.333%
2026-07-06	1.4500	1.4500	1.4500	1.4500	-60.274%	3	360	-48.966%
2026-06-26	3.6500	3.6500	3.6500	3.6500	+77.184%	1	358	-79.726%
2026-06-24	2.0600	2.0600	2.0600	2.0600	-0.962%	1	358	-64.078%
2026-06-23	2.0800	2.0800	2.0800	2.0800	-52.727%	1	357	-64.423%
2026-06-17	4.3700	4.4000	4.3700	4.4000	+18.919%	2	356	-83.182%
2026-06-16	4.4000	4.5000	3.7000	3.7000	-20.771%	258	356	-80.000%
2026-06-15	4.6900	4.6900	4.6700	4.6700	-10.707%	4	149	-84.154%
2026-06-12	5.1500	5.2300	5.1500	5.2300	+14.945%	3	145	-85.851%
2026-06-11	3.6400	4.5500	3.6400	4.5500	+106.818%	4	144	-83.736%
2026-06-09	2.2000	2.2000	2.2000	2.2000	-16.350%	2	140	-66.364%
2026-06-01	2.6300	2.6300	2.6300	2.6300	+27.670%	1	140	-71.863%
2026-05-28	2.9100	2.9100	2.0600	2.0600	-25.091%	2	140	-64.078%
2026-05-21	2.7500	2.7500	2.7500	2.7500	-23.611%	3	141	-73.091%
2026-05-20	3.7000	3.7000	3.5800	3.6000	+2.857%	3	141	-79.444%
2026-05-18	3.8500	3.8500	3.5000	3.5000	+32.075%	12	138	-78.857%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-32.051%	1	138	-72.075%
2026-05-08	4.0500	4.0500	3.9000	3.9000	-49.936%	34	138	-81.026%
2026-05-01	7.7900	7.7900	7.7900	7.7900	+14.897%	1	118	-90.501%
2026-04-29	6.7800	6.7800	6.7800	6.7800	-16.296%	1	118	-89.086%
2026-04-24	8.1000	8.1000	8.1000	8.1000	+8.434%	10	117	-90.864%
2026-04-16	7.4700	7.4700	7.4700	7.4700	+26.610%	1	107	-90.094%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-5.145%	1	107	-87.458%
2026-04-13	6.2200	6.2200	6.2200	6.2200	+23.168%	1	106	-88.103%
2026-04-01	5.0500	5.0500	5.0500	5.0500	+52.108%	3	107	-85.347%
2026-03-27	3.6300	3.6300	3.1200	3.3200	-53.566%	4	107	-77.711%
2026-03-23	7.1500	7.1500	7.1500	7.1500	+10.510%	10	106	-89.650%
2026-03-19	6.4700	6.4700	6.4700	6.4700	-7.040%	1	106	-88.563%
2026-03-17	6.9600	6.9600	6.9600	6.9600	+45.607%	1	107	-89.368%
2026-03-12	4.7800	4.7800	4.7800	4.7800	+9.885%	1	106	-84.519%
2026-02-27	4.3500	4.3500	4.3500	4.3500	-12.826%	2	105	-82.989%
2026-02-26	4.9900	4.9900	4.9900	4.9900	-10.573%	1	105	-85.170%
2026-02-25	4.0500	5.6500	4.0500	5.5800	+114.615%	9	101	-86.738%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+6.996%	2	101	-71.538%
2026-02-18	2.7500	2.7500	2.4300	2.4300	-18.182%	6	101	-69.547%
2026-02-10	2.9200	3.1000	2.9200	2.9700	+48.500%	6	100	-75.084%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+18.343%	4	101	-63.000%
2025-12-02	1.6900	1.6900	1.6900	1.6900	-58.780%	17	105	-56.213%
2025-10-14	4.1000	4.1000	4.1000	4.1000	+20.588%	2	105	-81.951%
2025-10-06	3.4000	3.4000	3.4000	3.4000	+18.056%	2	105	-78.235%
2025-09-29	2.9000	2.9000	2.8800	2.8800	-11.927%	2	107	-74.306%
2025-09-19	3.2700	3.2700	3.2700	3.2700	+2.188%	2	108	-77.370%
2025-09-11	3.3000	3.3000	3.2000	3.2000	-16.449%	2	108	-76.875%
2025-09-05	3.7600	3.8300	3.7600	3.8300	+6.389%	50	108	-80.679%
2025-09-03	3.6500	3.6500	3.6000	3.6000	-16.279%	3	107	-79.444%
2025-08-22	4.3000	4.3000	4.3000	4.3000	+8.861%	1	107	-82.791%
2025-08-19	3.9500	3.9500	3.9500	3.9500	-4.819%	1	106	-81.266%
2025-08-15	4.1500	4.1500	4.1500	4.1500	-9.783%	6	106	-82.169%
2025-08-13	4.3000	4.8500	4.3000	4.6000	-54.000%	11	111	-83.913%
2025-08-06	10.0000	10.0000	10.0000	10.0000	+10.988%	10	108	-92.600%
2025-08-01	9.0100	9.0100	9.0100	9.0100	-13.697%	10	111	-91.787%
2025-07-24	10.4400	10.4400	10.4400	10.4400	-22.667%	10	118	-92.912%
2025-07-23	13.5000	13.5000	13.5000	13.5000	+29.187%	6	108	-94.519%
2025-07-17	11.5000	11.5000	10.4500	10.4500	-9.680%	7	114	-92.919%
2025-07-15	11.5700	11.5700	11.5700	11.5700	-12.348%	2	114	-93.604%
2025-07-11	13.2000	13.2000	13.2000	13.2000	+44.896%	1	116	-94.394%
2025-07-01	9.0300	9.2700	9.0300	9.1100	-14.057%	3	117	-91.877%
2025-06-30	9.7000	10.6000	9.7000	10.6000	+32.500%	4	117	-93.019%
2025-06-27	9.1500	9.1500	8.0000	8.0000	-1.235%	26	119	-90.750%
2025-06-26	8.1000	8.1000	8.1000	8.1000	+5.195%	1	118	-90.864%
2025-06-17	7.7100	7.7100	7.7000	7.7000	-12.500%	11	117	-90.390%
2025-06-09	9.0000	9.0000	8.8000	8.8000	+4.513%	14	107	-91.591%
2025-06-05	8.4200	8.4200	8.4200	8.4200	-21.308%	2	103	-91.211%
2025-05-21	10.7000	10.7000	10.7000	10.7000	-20.149%	10	105	-93.084%
2025-05-19	13.4000	13.4000	13.4000	13.4000	-13.548%	2	105	-94.478%
2025-05-16	15.5000	15.5000	15.5000	15.5000	-16.216%	4	103	-95.226%
2025-05-15	18.5000	18.5000	18.5000	18.5000	+30.190%	1	101	-96.000%
2025-04-30	14.2100	14.2100	14.2100	14.2100	-6.390%	2	101	-94.792%
2025-04-25	15.1800	15.1800	15.1800	15.1800	+51.800%	4	102	-95.125%
2025-04-21	10.0000	10.0000	10.0000	10.0000	-27.536%	1	102	-92.600%
2025-04-09	13.8000	13.8000	13.8000	13.8000	+3.759%	2	103	-94.638%
2025-04-03	13.3000	13.3000	13.3000	13.3000	+14.655%	2	104	-94.436%
2025-03-14	11.6000	11.6000	11.6000	11.6000	+0.607%	2	104	-93.621%
2025-03-13	11.5300	11.5300	11.5300	11.5300	-19.652%	2	104	-93.582%
2025-03-10	14.3500	14.3500	14.3500	14.3500	+2.794%	1	104	-94.843%
2025-03-07	13.9600	13.9600	13.9600	13.9600	+2.647%	4	105	-94.699%
2025-03-04	13.6000	13.6000	13.6000	13.6000	-29.534%	30	105	-94.559%
2025-02-28	19.2500	19.3000	19.2500	19.3000	+13.196%	150	135	-96.166%
2025-02-27	19.7700	19.7700	17.0500	17.0500	-20.513%	26	141	-95.660%
2025-02-26	21.4500	21.4500	21.4500	21.4500	-3.160%	75	125	-96.550%
2025-02-25	22.1500	22.1500	22.1500	22.1500	-26.167%	5	50	-96.659%
2025-02-21	31.9000	31.9000	30.0000	30.0000	-6.250%	6	50	-97.533%
2025-02-20	32.0000	32.0000	32.0000	32.0000	-15.456%	2	50	-97.688%
2025-02-19	37.8500	37.8500	37.8500	37.8500	-18.690%	2	50	-98.045%
2025-01-30	46.5500	46.5500	46.5500	46.5500	+6.133%	1	53	-98.410%
2025-01-29	40.4000	43.8600	40.4000	43.8600	+11.461%	2	53	-98.313%
2025-01-22	38.8000	39.3500	38.8000	39.3500	+18.882%	3	54	-98.119%
2024-12-27	32.5000	33.1000	32.5000	33.1000	-4.473%	24	52	-97.764%
2024-12-26	34.6500	34.6500	34.6500	34.6500	-2.202%	2	52	-97.864%
2024-12-23	35.4000	35.4300	35.4000	35.4300	-8.568%	2	52	-97.911%
2024-12-18	39.2000	39.2000	38.7500	38.7500	-8.824%	2	52	-98.090%
2024-12-10	42.5000	42.5000	42.5000	42.5000	-11.826%	2	52	-98.259%
2024-12-09	48.2000	48.2000	48.2000	48.2000	-7.201%	1	52	-98.465%
2024-11-20	51.9400	51.9400	51.9400	51.9400	+4.929%	1	51	-98.575%
2024-11-18	49.5000	49.5000	49.5000	49.5000	-3.264%	1	52	-98.505%
2024-11-15	48.4000	51.1700	48.4000	51.1700	-0.641%	6	53	-98.554%
2024-11-14	55.3200	55.3200	51.5000	51.5000	-12.430%	2	53	-98.563%
2024-11-11	58.8100	58.8100	58.8100	58.8100	+1.397%	1	53	-98.742%
2024-11-08	58.0400	58.0400	58.0000	58.0000	+15.653%	4	54	-98.724%
2024-11-06	50.1500	50.1500	50.1500	50.1500	+8.315%	1	54	-98.524%
2024-11-01	46.3000	46.3000	46.3000	46.3000	-11.472%	4	53	-98.402%
2024-10-25	52.3000	52.3000	52.3000	52.3000	+8.506%	4	53	-98.585%
2024-10-14	48.2000	48.2000	48.2000	48.2000	-0.823%	1	51	-98.465%
2024-10-11	48.6000	48.6000	48.6000	48.6000	+5.652%	40	50	-98.477%
2024-10-08	46.0000	46.0000	46.0000	46.0000	+3.487%	2	34	-98.391%
2024-10-04	44.4500	44.4500	44.4500	44.4500	+6.314%	2	32	-98.335%
2024-10-03	41.8000	41.8100	41.8000	41.8100	-9.502%	2	31	-98.230%
2024-09-23	46.2000	46.2000	46.2000	46.2000	+14.640%	1	29	-98.398%
2024-09-09	41.3000	41.9000	40.3000	40.3000	+5.774%	7	28	-98.164%
2024-09-05	39.3600	39.3600	38.1000	38.1000	+5.249%	23	22	-98.058%
2024-09-03	36.2000	36.2000	36.2000	36.2000	-10.440%	2	2	-97.956%
2024-08-28	40.4200	40.4200	40.4200	40.4200	0.000%	2	2	-98.169%

.dark-mode .fSkz7W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSkz7W{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C130CAVA Dec 18 2026 130.00 Call (CAVA261218C00130000)option OPRA

CAVA20261218C130
CAVA Dec 18 2026 130.00 Call (CAVA261218C00130000)
option OPRA