Dark

CAVA20261218C135
CAVA Dec 18 2026 135.00 Call (CAVA261218C00135000)
option OPRA

EOD

Jul 31, 2026

0.6800-9.333%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6800	0.6800	0.6800	0.6800	-9.333%	3	7,195	0.000%
2026-07-22	0.7500	0.7500	0.7500	0.7500	+22.951%	2	7,194	-9.333%
2026-07-20	0.6100	0.6100	0.6100	0.6100	-23.750%	1	7,196	+11.475%
2026-07-16	0.8000	0.8100	0.8000	0.8000	-34.959%	2,342	7,197	-15.000%
2026-07-10	1.2300	1.2300	1.2300	1.2300	+21.782%	2	8,459	-44.715%
2026-07-07	1.0100	1.0100	1.0100	1.0100	-15.833%	1	8,457	-32.673%
2026-07-06	1.2000	1.2100	1.2000	1.2000	-31.429%	3,656	8,458	-43.333%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-22.907%	5	10,986	-61.143%
2026-06-29	2.2000	2.3400	2.2000	2.2700	-7.347%	6	10,986	-70.044%
2026-06-26	2.4500	2.4500	2.4500	2.4500	-2.000%	1	10,986	-72.245%
2026-06-25	2.3800	2.5000	2.3800	2.5000	+35.135%	3	10,986	-72.800%
2026-06-24	1.7600	1.8500	1.7000	1.8500	+3.933%	6	10,987	-63.243%
2026-06-23	2.0400	2.0600	1.7500	1.7800	-24.255%	9	10,988	-61.798%
2026-06-22	3.5000	3.5000	2.3500	2.3500	-32.857%	9	10,991	-71.064%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-7.895%	3	10,995	-80.571%
2026-06-17	3.1500	3.8000	3.1500	3.8000	+16.923%	25	10,995	-82.105%
2026-06-16	3.4300	3.9500	3.2500	3.2500	-10.959%	14	10,992	-79.077%
2026-06-15	4.4900	4.4900	3.6500	3.6500	-17.978%	22	10,993	-81.370%
2026-06-12	4.2000	4.6500	4.1700	4.4500	+38.629%	10	10,992	-84.719%
2026-06-11	3.2100	3.2100	3.2100	3.2100	+29.435%	1	10,991	-78.816%
2026-06-10	2.4200	2.4800	2.4200	2.4800	+67.568%	6	10,990	-72.581%
2026-06-08	1.4800	1.4800	1.4800	1.4800	+5.714%	1	10,984	-54.054%
2026-06-04	1.4000	1.4000	1.4000	1.4000	-6.040%	35	10,983	-51.429%
2026-06-02	1.6000	1.7300	1.4900	1.4900	-34.361%	3	11,018	-54.362%
2026-05-28	2.2700	2.2700	2.2700	2.2700	-19.504%	5	11,021	-70.044%
2026-05-20	4.0000	4.0000	2.8200	2.8200	-6.000%	3	11,016	-75.887%
2026-05-19	2.9500	3.0000	2.7200	3.0000	0.000%	14	11,015	-77.333%
2026-05-18	2.9600	3.0000	2.9300	3.0000	+41.509%	74	11,015	-77.333%
2026-05-14	2.1200	2.1200	2.1200	2.1200	-15.200%	1	11,015	-67.925%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-14.384%	6	11,020	-72.800%
2026-05-08	3.4400	3.4400	2.9200	2.9200	-22.133%	23	11,020	-76.712%
2026-05-07	3.7500	3.7500	3.7500	3.7500	-28.298%	5	11,023	-81.867%
2026-05-05	5.2300	5.2300	5.2300	5.2300	-25.392%	1	11,023	-86.998%
2026-04-27	6.5300	7.0100	6.5300	7.0100	-11.266%	4	11,024	-90.300%
2026-04-24	7.9000	7.9000	7.9000	7.9000	+11.268%	2	11,021	-91.392%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-7.432%	3	11,021	-90.423%
2026-04-22	8.1200	8.1200	7.6700	7.6700	+5.068%	2	11,021	-91.134%
2026-04-20	7.0000	7.3000	7.0000	7.3000	+5.797%	31	11,021	-90.685%
2026-04-17	7.2000	7.2500	6.9000	6.9000	+13.115%	3	10,999	-90.145%
2026-04-16	6.5500	6.5500	6.1000	6.1000	+77.326%	27	10,998	-88.852%
2026-03-30	3.4400	3.4400	3.4400	3.4400	+35.433%	1	10,999	-80.233%
2026-03-27	2.2900	2.5400	2.2900	2.5400	-38.049%	70	11,000	-73.228%
2026-03-26	4.1000	4.1000	4.1000	4.1000	-35.433%	1	11,000	-83.415%
2026-03-23	5.7000	6.3500	5.7000	6.3500	+34.249%	3	11,001	-89.291%
2026-03-20	4.8000	4.8000	4.7000	4.7300	-1.046%	7	11,000	-85.624%
2026-03-19	5.6200	5.6200	4.7800	4.7800	-24.127%	17	11,000	-85.774%
2026-03-17	6.4700	6.5200	6.2600	6.3000	+16.667%	161	11,000	-89.206%
2026-03-16	5.1000	5.4000	4.9700	5.4000	+44.000%	13	10,959	-87.407%
2026-03-11	4.0000	4.0000	3.7500	3.7500	-15.350%	2	10,959	-81.867%
2026-03-10	3.5000	4.4300	3.5000	4.4300	+25.852%	11	10,959	-84.650%
2026-03-09	3.5200	3.5200	3.5200	3.5200	+13.548%	1	10,959	-80.682%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-11.429%	8	10,958	-78.065%
2026-03-04	3.3400	3.5000	3.3400	3.5000	+3.858%	11	10,958	-80.571%
2026-03-03	3.0100	3.6000	3.0100	3.3700	-6.389%	7	10,959	-79.822%
2026-03-02	3.7000	3.7000	3.6000	3.6000	-19.283%	4	10,959	-81.111%
2026-02-27	4.1000	4.4600	3.8000	4.4600	-7.083%	25	10,959	-84.753%
2026-02-26	4.8000	4.9000	3.9000	4.8000	-2.041%	34	10,957	-85.833%
2026-02-25	4.0000	6.0500	4.0000	4.9000	+111.207%	11,355	84	-86.122%
2026-02-24	2.3200	2.3200	2.3200	2.3200	-18.596%	5	84	-70.690%
2026-02-09	2.8500	2.8500	2.8500	2.8500	+77.019%	2	82	-76.140%
2026-01-29	1.7100	1.7100	1.5900	1.6100	-22.222%	4	82	-57.764%
2026-01-22	2.0700	2.0700	2.0700	2.0700	-26.335%	1	78	-67.150%
2026-01-15	2.8100	2.8100	2.8100	2.8100	-10.794%	1	78	-75.801%
2026-01-14	3.1500	3.1500	3.1500	3.1500	+110.000%	5	79	-78.413%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-6.250%	2	74	-54.667%
2025-12-05	1.5600	1.6000	1.5600	1.6000	-25.234%	8	74	-57.500%
2025-11-12	2.1400	2.1400	2.1400	2.1400	-10.833%	1	71	-68.224%
2025-11-04	2.4000	2.4000	2.4000	2.4000	-18.919%	1	71	-71.667%
2025-10-21	2.9600	2.9600	2.9600	2.9600	-21.067%	1	71	-77.027%
2025-10-10	3.7500	3.7500	3.7500	3.7500	+24.172%	1	71	-81.867%
2025-09-18	3.0200	3.0200	3.0200	3.0200	+9.420%	1	72	-77.483%
2025-09-15	2.7600	2.7600	2.7600	2.7600	-20.461%	1	72	-75.362%
2025-08-21	3.4700	3.4700	3.4700	3.4700	-6.216%	1	71	-80.403%
2025-08-15	3.7000	3.7000	3.7000	3.7000	+5.714%	1	70	-81.622%
2025-08-14	3.8000	3.8000	3.5000	3.5000	-14.634%	7	70	-80.571%
2025-08-13	4.0000	4.2800	4.0000	4.1000	-53.933%	5	70	-83.415%
2025-08-01	8.9000	8.9000	8.9000	8.9000	-11.000%	1	70	-92.360%
2025-07-31	10.0000	10.0000	10.0000	10.0000	-6.977%	1	70	-93.200%
2025-07-30	10.7500	10.7500	10.7500	10.7500	+19.444%	1	71	-93.674%
2025-07-29	9.0000	9.0000	9.0000	9.0000	-25.926%	1	71	-92.444%
2025-07-23	12.1500	12.1500	12.1500	12.1500	+22.851%	1	70	-94.403%
2025-07-17	9.8900	9.8900	9.8900	9.8900	-10.009%	1	70	-93.124%
2025-07-16	10.9900	10.9900	10.9900	10.9900	+2.710%	1	69	-93.813%
2025-07-15	10.7000	10.7000	10.7000	10.7000	+18.889%	1	70	-93.645%
2025-06-30	9.0000	9.0000	9.0000	9.0000	+36.364%	1	69	-92.444%
2025-06-18	6.7100	6.7100	6.6000	6.6000	-3.650%	2	66	-89.697%
2025-06-17	7.1000	7.1000	6.8500	6.8500	-13.401%	4	66	-90.073%
2025-06-05	8.0000	8.0000	7.9100	7.9100	-1.125%	2	62	-91.403%
2025-06-03	8.1500	8.1500	8.0000	8.0000	+2.564%	2	62	-91.500%
2025-05-30	7.9700	8.0000	7.8000	7.8000	-14.286%	6	62	-91.282%
2025-05-27	9.1000	9.1000	9.1000	9.1000	-8.081%	1	61	-92.527%
2025-05-22	10.0000	10.0000	9.9000	9.9000	-19.512%	2	61	-93.131%
2025-05-20	12.3000	12.3000	12.3000	12.3000	+4.237%	1	61	-94.472%
2025-05-19	12.2000	12.2000	11.8000	11.8000	+19.312%	4	61	-94.237%
2025-04-22	10.3700	10.5000	9.8900	9.8900	-23.274%	10	63	-93.124%
2025-04-15	12.8900	12.8900	12.8900	12.8900	-12.905%	50	53	-94.725%
2025-03-24	14.8000	14.8000	14.8000	14.8000	+6.398%	1	78	-95.405%
2025-03-20	13.9100	13.9100	13.9100	13.9100	+34.396%	1	79	-95.111%
2025-03-18	10.5000	10.5000	10.3500	10.3500	-2.634%	6	79	-93.430%
2025-03-14	10.6300	10.6300	10.6300	10.6300	-35.341%	4	73	-93.603%
2025-03-03	16.1500	16.5000	16.1500	16.4400	-5.026%	22	71	-95.864%
2025-02-27	16.3500	17.3100	16.3500	17.3100	-48.787%	22	71	-96.072%
2025-02-19	33.8000	33.8000	33.8000	33.8000	-26.281%	6	71	-97.988%
2025-02-03	45.8500	45.8500	45.8500	45.8500	+14.568%	6	77	-98.517%
2025-01-29	40.0200	40.0200	40.0200	40.0200	+31.949%	1	72	-98.301%
2025-01-07	30.3300	30.3300	30.3300	30.3300	-24.232%	2	72	-97.758%
2024-12-12	40.0300	40.0300	40.0300	40.0300	-12.694%	1	71	-98.301%
2024-12-09	45.8500	45.8500	45.8500	45.8500	-13.977%	3	71	-98.517%
2024-12-02	53.3000	53.3000	53.3000	53.3000	+11.530%	2	68	-98.724%
2024-11-19	47.7900	47.7900	47.7900	47.7900	-0.021%	2	70	-98.577%
2024-11-18	47.8000	47.8000	47.8000	47.8000	-3.823%	2	68	-98.577%
2024-11-15	49.7000	49.7000	49.7000	49.7000	+3.758%	4	66	-98.632%
2024-11-14	55.2500	55.2500	47.9000	47.9000	-11.624%	21	64	-98.580%
2024-11-12	54.2000	54.2000	54.2000	54.2000	+16.861%	1	69	-98.745%
2024-11-01	46.3800	46.3800	46.3800	46.3800	-3.395%	2	70	-98.534%
2024-10-22	48.0100	48.0100	48.0100	48.0100	+0.861%	50	69	-98.584%
2024-10-21	47.6000	47.6000	47.6000	47.6000	+8.924%	1	27	-98.571%
2024-10-09	45.9500	45.9500	43.7000	43.7000	+2.103%	8	27	-98.444%
2024-10-04	42.8000	42.8000	42.8000	42.8000	+4.010%	2	23	-98.411%
2024-09-24	41.1500	41.1500	41.1500	41.1500	+17.908%	1	24	-98.348%
2024-08-30	34.9000	34.9000	34.9000	34.9000	-4.645%	38	15	-98.052%
2024-08-29	36.6000	36.6000	36.6000	36.6000	-3.430%	1	15	-98.142%
2024-08-28	39.6000	39.6000	37.9000	37.9000	-18.844%	16	15	-98.206%
2024-08-26	46.1000	46.7000	46.1000	46.7000	0.000%	30	15	-98.544%

.dark-mode .WSglyW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSglyW{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C135CAVA Dec 18 2026 135.00 Call (CAVA261218C00135000)option OPRA

CAVA20261218C135
CAVA Dec 18 2026 135.00 Call (CAVA261218C00135000)
option OPRA