Dark

CAVA20261218C145
CAVA Dec 18 2026 145.00 Call (CAVA261218C00145000)
option OPRA

EOD

Jul 29, 2026

0.5500-12.698%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5500	0.5500	0.5500	0.5500	-12.698%	5	48	0.000%
2026-07-28	0.6300	0.6300	0.6300	0.6300	+12.500%	1	53	-12.698%
2026-07-21	0.5000	0.5600	0.4900	0.5600	+14.286%	6	53	-1.786%
2026-07-20	0.4900	0.4900	0.4900	0.4900	-24.615%	1	53	+12.245%
2026-07-16	0.6500	0.6500	0.6500	0.6500	+20.370%	1	54	-15.385%
2026-07-08	0.7000	0.7000	0.5400	0.5400	-81.053%	3	55	+1.852%
2026-06-18	2.8500	2.8500	2.8500	2.8500	+3.636%	1	56	-80.702%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-14.063%	2	56	-80.000%
2026-06-12	3.3500	3.3500	3.2000	3.2000	+68.421%	10	54	-82.813%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+100.000%	4	49	-71.053%
2026-06-04	0.9500	0.9700	0.9500	0.9500	0.000%	3	49	-42.105%
2026-06-03	0.9500	0.9500	0.9500	0.9500	-55.399%	1	49	-42.105%
2026-05-21	2.1300	2.1300	2.1300	2.1300	-4.484%	1	48	-74.178%
2026-05-12	2.2300	2.2300	2.2300	2.2300	-62.267%	3	49	-75.336%
2026-04-22	5.0000	5.9100	5.0000	5.9100	+6.486%	2	49	-90.694%
2026-04-20	5.5500	5.5500	5.5500	5.5500	+2.778%	1	49	-90.090%
2026-04-17	5.4000	5.4000	5.4000	5.4000	+18.681%	1	49	-89.815%
2026-04-16	4.5500	4.5500	4.5500	4.5500	+33.824%	1	49	-87.912%
2026-04-06	3.4000	3.4000	3.4000	3.4000	0.000%	1	48	-83.824%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-32.000%	1	47	-83.824%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+35.135%	4	46	-89.000%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+38.060%	1	46	-85.135%
2026-03-04	2.6800	2.6800	2.6800	2.6800	-37.674%	1	46	-79.478%
2026-02-25	4.3000	4.3000	4.3000	4.3000	+155.952%	1	45	-87.209%
2026-02-18	2.0500	2.0500	1.6800	1.6800	-16.000%	10	45	-67.262%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-9.091%	5	48	-72.500%
2026-01-20	2.2000	2.2000	2.2000	2.2000	+51.724%	2	47	-75.000%
2025-12-22	1.4500	1.4500	1.4500	1.4500	+1.399%	2	45	-62.069%
2025-12-12	1.4300	1.4300	1.4300	1.4300	+2.143%	4	45	-61.538%
2025-12-03	1.4000	1.4000	1.4000	1.4000	0.000%	3	49	-60.714%
2025-12-02	1.4000	1.4000	1.4000	1.4000	+33.333%	1	46	-60.714%
2025-11-18	1.0500	1.0500	1.0500	1.0500	-42.935%	3	45	-47.619%
2025-10-30	1.8400	1.8400	1.8400	1.8400	-26.400%	10	45	-70.109%
2025-09-24	2.5000	2.5000	2.5000	2.5000	-9.420%	10	45	-78.000%
2025-08-21	2.6400	2.7600	2.6400	2.7600	-61.931%	11	45	-80.072%
2025-08-01	7.2500	7.2500	7.2500	7.2500	-9.938%	4	37	-92.414%
2025-07-18	8.0500	8.0500	8.0500	8.0500	-8.523%	2	37	-93.168%
2025-07-15	8.8000	8.8000	8.8000	8.8000	-14.314%	2	37	-93.750%
2025-07-11	10.2700	10.2700	10.2700	10.2700	-4.465%	1	37	-94.645%
2025-07-10	10.7400	10.7500	10.7400	10.7500	+19.710%	7	37	-94.884%
2025-07-08	8.9800	8.9800	8.9800	8.9800	+1.469%	1	35	-93.875%
2025-07-03	8.8500	8.8500	8.8500	8.8500	+6.627%	5	29	-93.785%
2025-06-30	8.3000	8.3000	8.3000	8.3000	+62.745%	5	29	-93.373%
2025-06-25	5.1000	5.1000	5.1000	5.1000	-29.167%	4	24	-89.216%
2025-05-29	7.2000	7.2000	7.2000	7.2000	-8.861%	2	20	-92.361%
2025-05-21	7.9000	7.9000	7.9000	7.9000	-26.168%	2	22	-93.038%
2025-05-19	10.8500	10.8500	10.7000	10.7000	-11.934%	6	22	-94.860%
2025-05-16	12.1500	12.1500	12.1500	12.1500	-12.274%	4	22	-95.473%
2025-05-14	13.8500	13.8500	13.8500	13.8500	-1.982%	1	20	-96.029%
2025-05-13	14.1300	14.1300	14.1300	14.1300	-0.842%	1	19	-96.108%
2025-05-12	14.2500	14.2500	14.2500	14.2500	-0.350%	2	19	-96.140%
2025-05-05	14.3000	14.3000	14.3000	14.3000	+2.509%	3	17	-96.154%
2025-05-01	13.9500	13.9500	13.9500	13.9500	+27.982%	1	14	-96.057%
2025-04-30	10.9000	10.9000	10.9000	10.9000	-8.787%	2	13	-94.954%
2025-04-25	11.9500	11.9500	11.9500	11.9500	+5.752%	2	13	-95.397%
2025-04-23	11.3000	11.3000	11.3000	11.3000	+19.958%	2	12	-95.133%
2025-04-04	9.4200	9.4200	9.4200	9.4200	-17.513%	2	12	-94.161%
2025-04-03	11.4200	11.4200	11.4200	11.4200	-6.008%	1	12	-95.184%
2025-04-01	12.1500	12.1500	12.1500	12.1500	-8.989%	1	12	-95.473%
2025-03-27	13.3500	13.3500	13.3500	13.3500	+10.605%	1	12	-95.880%
2025-03-20	12.0700	12.0700	12.0700	12.0700	+14.952%	1	11	-95.443%
2025-03-07	10.5000	10.5000	10.5000	10.5000	-10.180%	2	11	-94.762%
2025-03-05	11.6900	11.6900	11.6900	11.6900	-73.432%	1	12	-95.295%
2025-02-06	44.0000	44.0000	44.0000	44.0000	+0.917%	2	12	-98.750%
2025-02-04	43.6000	43.6000	43.6000	43.6000	+18.801%	1	10	-98.739%
2025-01-29	37.4000	37.4000	36.7000	36.7000	+43.865%	2	10	-98.501%
2025-01-13	25.5100	25.5100	25.5100	25.5100	-4.421%	1	10	-97.844%
2025-01-07	26.5000	26.6900	26.5000	26.6900	-4.474%	2	10	-97.939%
2024-12-31	27.9400	27.9400	27.9400	27.9400	-41.682%	1	10	-98.031%
2024-12-02	47.9100	47.9100	47.9100	47.9100	+11.367%	2	10	-98.852%
2024-11-18	43.0200	43.0200	43.0200	43.0200	-15.746%	2	12	-98.722%
2024-11-14	51.0600	51.0600	51.0600	51.0600	+0.216%	2	10	-98.923%
2024-11-13	56.3000	56.3000	50.9500	50.9500	+19.321%	8	8	-98.921%
2024-10-31	42.7000	42.7000	42.7000	42.7000	-0.928%	3	4	-98.712%
2024-10-30	43.1000	43.1000	43.1000	43.1000	-7.867%	1	7	-98.724%
2024-10-25	47.0000	47.3300	46.7800	46.7800	+14.517%	8	6	-98.824%
2024-10-15	40.3900	40.8500	40.3900	40.8500	-4.556%	2	3	-98.654%
2024-10-11	42.8000	42.8000	42.8000	42.8000	+17.874%	4	2	-98.715%
2024-09-09	36.3100	36.3100	36.3100	36.3100	+0.777%	1	4	-98.485%
2024-08-27	36.0300	36.0300	36.0300	36.0300	-15.621%	1	3	-98.473%
2024-08-26	42.7000	42.7000	42.7000	42.7000	0.000%	4	0	-98.712%

.dark-mode .f9LSfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9LSfX{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C145CAVA Dec 18 2026 145.00 Call (CAVA261218C00145000)option OPRA

CAVA20261218C145
CAVA Dec 18 2026 145.00 Call (CAVA261218C00145000)
option OPRA