Dark

CAVA20261218C140
CAVA Dec 18 2026 140.00 Call (CAVA261218C00140000)
option OPRA

EOD

Jul 29, 2026

0.9200+91.667%(+0.4400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.9200	0.9200	0.9200	0.9200	+91.667%	1	3,464	0.000%
2026-07-28	0.4800	0.4800	0.4800	0.4800	-5.882%	1	3,464	+91.667%
2026-07-23	0.4700	0.5100	0.4700	0.5100	-5.556%	50	3,464	+80.392%
2026-07-22	0.4300	0.5400	0.4300	0.5400	-6.897%	74	3,494	+70.370%
2026-07-21	0.6200	0.6200	0.5700	0.5800	-1.695%	21	3,453	+58.621%
2026-07-20	0.6600	0.6800	0.5900	0.5900	-33.708%	24	3,438	+55.932%
2026-07-17	0.8200	0.8900	0.8200	0.8900	+27.143%	10	3,441	+3.371%
2026-07-16	0.7500	0.7500	0.5900	0.7000	-32.692%	7	3,441	+31.429%
2026-07-15	1.0400	1.0400	1.0400	1.0400	+15.556%	2	3,441	-11.538%
2026-07-13	0.9000	0.9000	0.9000	0.9000	+5.882%	1	3,441	+2.222%
2026-07-10	0.7900	0.8500	0.7700	0.8500	+19.718%	16	3,441	+8.235%
2026-07-08	0.7100	0.7100	0.7100	0.7100	-11.250%	15	3,446	+29.577%
2026-07-07	0.8000	0.8000	0.8000	0.8000	-31.624%	1	3,461	+15.000%
2026-07-06	1.1100	1.1700	1.1100	1.1700	-24.026%	914	3,460	-21.368%
2026-07-01	1.5400	1.5400	1.5400	1.5400	-27.358%	1	4,055	-40.260%
2026-06-25	2.1200	2.1200	2.1200	2.1200	+19.774%	1	4,055	-56.604%
2026-06-23	1.7700	1.7700	1.7700	1.7700	-42.345%	1	4,055	-48.023%
2026-06-18	3.0700	3.0700	3.0700	3.0700	+13.704%	1	4,055	-70.033%
2026-06-17	2.7000	2.7000	2.7000	2.7000	-30.591%	20	4,055	-65.926%
2026-06-15	3.8900	3.8900	3.8900	3.8900	+3.733%	20	4,075	-76.350%
2026-06-12	3.8800	4.1500	3.7500	3.7500	+50.000%	921	4,057	-75.467%
2026-06-11	2.5000	2.5000	2.5000	2.5000	+7.296%	1	3,310	-63.200%
2026-06-10	2.3300	2.3300	2.3300	2.3300	+66.429%	1	3,310	-60.515%
2026-06-08	1.4000	1.4000	1.4000	1.4000	+19.658%	7	3,309	-34.286%
2026-06-04	1.1600	1.1800	1.0600	1.1700	-31.176%	2,762	3,316	-21.368%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+13.333%	3	3,851	-45.882%
2026-06-01	1.5300	1.5300	1.5000	1.5000	-25.000%	28	3,851	-38.667%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-19.355%	1	3,823	-54.000%
2026-05-28	2.4800	2.4800	2.4800	2.4800	-17.608%	1	3,824	-62.903%
2026-05-27	3.0100	3.0100	3.0100	3.0100	+16.667%	1	3,825	-69.435%
2026-05-22	2.5800	2.5800	2.5800	2.5800	+24.038%	1	3,823	-64.341%
2026-05-21	2.0800	2.0800	2.0800	2.0800	-16.800%	1	3,823	-55.769%
2026-05-20	3.2300	3.2300	2.5000	2.5000	-3.475%	2	3,823	-63.200%
2026-05-12	3.0500	3.0500	2.5900	2.5900	-59.277%	347	3,821	-64.479%
2026-04-23	6.3600	6.3600	6.3600	6.3600	-9.143%	2	4,166	-85.535%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+16.667%	1	4,166	-86.857%
2026-04-21	6.5900	6.5900	6.0000	6.0000	-16.667%	7	4,166	-84.667%
2026-04-20	6.3000	7.2000	6.3000	7.2000	+21.008%	2	4,166	-87.222%
2026-04-17	6.2000	6.4000	5.9500	5.9500	+26.596%	10	4,166	-84.538%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+14.914%	1	4,166	-80.426%
2026-04-13	4.0900	4.0900	4.0900	4.0900	-4.884%	1	4,165	-77.506%
2026-04-09	4.3000	4.3000	4.3000	4.3000	-7.923%	1	4,166	-78.605%
2026-04-08	5.0000	6.0500	4.4000	4.6700	+58.305%	2,315	4,166	-80.300%
2026-04-07	2.9500	2.9500	2.9500	2.9500	+18.952%	2	1,860	-68.814%
2026-03-27	2.4800	2.4800	2.4800	2.4800	-25.749%	1	1,860	-62.903%
2026-03-25	3.6000	3.6000	3.3400	3.3400	-24.434%	3	1,861	-72.455%
2026-03-24	4.4200	4.4200	4.4200	4.4200	-13.333%	1	1,861	-79.186%
2026-03-23	5.1000	5.1000	5.1000	5.1000	+27.500%	2	1,861	-81.961%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-19.192%	1	1,860	-77.000%
2026-03-19	4.5300	4.9500	4.5300	4.9500	-16.807%	30	1,860	-81.414%
2026-03-18	5.7500	5.9500	5.2000	5.9500	+25.793%	1,005	1,830	-84.538%
2026-03-16	4.7500	4.7500	4.0000	4.7300	+24.474%	792	847	-80.550%
2026-03-12	3.8000	3.8000	3.8000	3.8000	+38.182%	1	66	-75.789%
2026-02-26	2.7500	2.7500	2.7500	2.7500	-45.000%	2	68	-66.545%
2026-02-25	3.3500	5.0000	3.3500	5.0000	+128.311%	34	49	-81.600%
2026-02-24	2.1900	2.1900	2.1900	2.1900	+19.672%	1	49	-57.991%
2026-02-18	2.2500	2.2500	1.8300	1.8300	+3.977%	14	49	-49.727%
2026-01-21	1.7600	1.7600	1.7600	1.7600	-20.000%	1	45	-47.727%
2026-01-07	2.1500	2.2000	2.1500	2.2000	+18.280%	2	44	-58.182%
2026-01-05	1.6100	1.8600	1.6100	1.8600	+31.915%	2	45	-50.538%
2026-01-02	1.4100	1.4100	1.4100	1.4100	-15.060%	1	45	-34.752%
2025-12-24	1.6200	1.6600	1.6200	1.6600	+10.667%	2	46	-44.578%
2025-12-05	1.5000	1.5000	1.5000	1.5000	+9.489%	2	46	-38.667%
2025-11-25	1.3700	1.3700	1.3700	1.3700	-32.512%	1	46	-32.847%
2025-10-30	2.0300	2.0300	2.0300	2.0300	-18.800%	1	46	-54.680%
2025-10-29	2.5000	2.5000	2.5000	2.5000	-18.301%	2	46	-63.200%
2025-10-08	3.0600	3.0600	3.0600	3.0600	+2.685%	2	46	-69.935%
2025-10-07	2.9800	2.9800	2.9800	2.9800	-3.871%	2	44	-69.128%
2025-09-24	3.1000	3.1000	3.1000	3.1000	+24.000%	1	44	-70.323%
2025-09-12	2.6000	2.6000	2.5000	2.5000	-9.420%	2	44	-63.200%
2025-09-08	2.7600	2.7600	2.7600	2.7600	-1.779%	1	44	-66.667%
2025-09-04	2.8100	2.8100	2.8100	2.8100	-16.864%	1	44	-67.260%
2025-08-22	3.3800	3.3800	3.3800	3.3800	-15.500%	10	43	-72.781%
2025-08-19	4.0000	4.0000	4.0000	4.0000	+11.421%	1	47	-77.000%
2025-08-15	3.5900	3.5900	3.5900	3.5900	+12.188%	1	48	-74.373%
2025-08-14	3.2000	3.2000	3.2000	3.2000	-18.987%	3	47	-71.250%
2025-08-13	3.5000	3.9500	3.5000	3.9500	-46.549%	8	47	-76.709%
2025-08-12	7.3900	7.3900	7.3900	7.3900	-6.456%	30	51	-87.551%
2025-08-01	8.0100	8.0500	7.9000	7.9000	-20.202%	4	66	-88.354%
2025-07-30	9.9000	9.9000	9.9000	9.9000	+22.222%	1	64	-90.707%
2025-07-29	8.1500	8.1500	8.1000	8.1000	-10.000%	3	64	-88.642%
2025-07-17	9.2000	9.2000	9.0000	9.0000	-10.269%	3	62	-89.778%
2025-07-15	10.0300	10.0300	10.0300	10.0300	-6.698%	4	62	-90.828%
2025-07-14	10.7500	10.7500	10.7500	10.7500	-2.273%	2	62	-91.442%
2025-07-10	11.0000	11.0000	11.0000	11.0000	+10.000%	7	60	-91.636%
2025-07-08	10.0000	10.0000	10.0000	10.0000	+21.951%	7	60	-90.800%
2025-05-27	8.2000	8.2000	8.2000	8.2000	-46.159%	1	60	-88.780%
2025-05-13	15.2300	15.2300	15.2300	15.2300	+75.057%	1	59	-93.959%
2025-04-21	8.7000	8.7000	8.7000	8.7000	-18.692%	4	59	-89.425%
2025-04-16	10.7000	10.7000	10.7000	10.7000	-0.558%	4	63	-91.402%
2025-04-07	10.7600	10.7600	10.7600	10.7600	+5.387%	1	59	-91.450%
2025-03-14	10.2100	10.2500	10.2100	10.2100	-8.513%	20	59	-90.989%
2025-03-10	11.2600	11.2600	11.1600	11.1600	+1.362%	8	55	-91.756%
2025-03-07	11.0100	11.0100	11.0100	11.0100	-11.566%	2	59	-91.644%
2025-03-04	12.4500	12.4500	12.4500	12.4500	-11.702%	2	59	-92.610%
2025-03-03	15.5300	15.5300	13.7500	14.1000	-15.366%	6	59	-93.475%
2025-02-28	16.7000	16.7000	16.6600	16.6600	+4.125%	18	59	-94.478%
2025-02-27	16.0000	16.0000	16.0000	16.0000	-16.710%	1	64	-94.250%
2025-02-26	19.2100	19.2100	19.2100	19.2100	-39.724%	30	64	-95.211%
2025-02-19	31.5000	32.1000	31.5000	31.8700	-22.268%	14	46	-97.113%
2025-02-18	41.0000	41.0000	41.0000	41.0000	-12.393%	1	58	-97.756%
2025-02-06	46.8000	46.8000	46.8000	46.8000	+2.183%	1	59	-98.034%
2025-02-05	45.8000	45.8000	45.8000	45.8000	+1.171%	5	59	-97.991%
2025-02-04	45.2000	45.4200	45.2000	45.2700	+16.525%	10	64	-97.968%
2025-02-03	38.8500	38.8500	38.8500	38.8500	-7.938%	1	61	-97.632%
2025-01-30	43.4000	43.7500	42.2000	42.2000	+33.968%	4	62	-97.820%
2024-12-23	31.8200	31.8200	31.5000	31.5000	-6.584%	2	62	-97.079%
2024-12-18	33.7200	33.7200	33.7200	33.7200	-9.111%	1	63	-97.272%
2024-12-13	37.1000	37.1000	37.1000	37.1000	-2.368%	2	63	-97.520%
2024-12-12	38.0000	38.0000	38.0000	38.0000	-3.797%	1	63	-97.579%
2024-12-11	40.0000	40.0000	39.5000	39.5000	-8.776%	2	64	-97.671%
2024-12-09	43.8500	44.5000	43.3000	43.3000	-21.273%	5	62	-97.875%
2024-12-05	55.0000	55.0000	55.0000	55.0000	+6.589%	1	65	-98.327%
2024-12-04	50.1000	51.6000	50.1000	51.6000	+5.738%	2	64	-98.217%
2024-12-02	48.8000	48.8000	48.8000	48.8000	-4.501%	1	66	-98.115%
2024-11-21	50.7500	51.1000	50.7500	51.1000	+9.492%	2	65	-98.200%
2024-11-20	47.8400	47.8400	46.6700	46.6700	+2.797%	12	66	-98.029%
2024-11-15	45.6700	45.9000	45.4000	45.4000	-6.295%	6	54	-97.974%
2024-11-14	48.0400	48.7200	47.7800	48.4500	-22.231%	24	54	-98.101%
2024-11-13	62.3000	62.3000	62.3000	62.3000	+19.578%	2	54	-98.523%
2024-11-12	52.3600	52.3600	52.1000	52.1000	+8.091%	3	52	-98.234%
2024-11-07	48.2000	48.2000	48.2000	48.2000	+8.559%	2	49	-98.091%
2024-11-04	44.4000	44.4000	44.4000	44.4000	-1.770%	1	49	-97.928%
2024-10-30	47.5000	47.5000	45.2000	45.2000	-5.241%	3	48	-97.965%
2024-10-29	47.7000	47.7000	47.7000	47.7000	-4.409%	1	45	-98.071%
2024-10-28	49.9000	49.9000	49.9000	49.9000	+8.360%	1	44	-98.156%
2024-10-23	46.0500	46.0500	46.0500	46.0500	+0.943%	1	43	-98.002%
2024-10-21	45.6200	45.6200	45.6200	45.6200	+1.921%	1	44	-97.983%
2024-10-17	44.7600	44.7600	44.7600	44.7600	+4.336%	1	43	-97.945%
2024-10-15	42.1100	42.9000	42.1100	42.9000	-3.378%	3	43	-97.855%
2024-10-11	44.5200	44.5200	44.4000	44.4000	-0.225%	8	43	-97.928%
2024-10-08	44.5000	44.5000	44.5000	44.5000	+11.250%	3	43	-97.933%
2024-10-07	40.5000	40.5000	40.0000	40.0000	+7.296%	2	40	-97.700%
2024-10-02	36.0000	37.2800	36.0000	37.2800	-1.245%	2	38	-97.532%
2024-10-01	38.4000	38.4000	37.7500	37.7500	-7.020%	2	37	-97.563%
2024-09-26	40.6000	40.6000	40.6000	40.6000	+1.780%	1	36	-97.734%
2024-09-25	39.8900	39.8900	39.8900	39.8900	-0.275%	1	35	-97.694%
2024-09-13	41.0000	41.2000	40.0000	40.0000	+5.597%	24	35	-97.700%
2024-09-11	37.8800	37.8800	37.8800	37.8800	+2.378%	1	24	-97.571%
2024-09-09	37.3600	37.5600	37.0000	37.0000	+10.283%	3	24	-97.514%
2024-08-30	33.5500	33.5500	33.5500	33.5500	-11.243%	38	3	-97.258%
2024-08-27	37.8000	37.8000	37.8000	37.8000	-11.268%	2	3	-97.566%
2024-08-26	42.6000	42.6000	42.6000	42.6000	0.000%	2	0	-97.840%

.dark-mode .jvdmZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvdmZG{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C140CAVA Dec 18 2026 140.00 Call (CAVA261218C00140000)option OPRA

CAVA20261218C140
CAVA Dec 18 2026 140.00 Call (CAVA261218C00140000)
option OPRA