Dark

CAVA20261218C150
CAVA Dec 18 2026 150.00 Call (CAVA261218C00150000)
option OPRA

Inactive

Jul 20, 2026

0.6900+35.294%(+0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6900	0.6900	0.6900	0.6900	+35.294%	1	369	0.000%
2026-07-08	0.5100	0.5100	0.5100	0.5100	-75.122%	15	368	+35.294%
2026-06-16	2.0500	2.0500	2.0500	2.0500	-14.583%	1	368	-66.341%
2026-06-11	1.8800	2.4000	1.8700	2.4000	+172.727%	5	369	-71.250%
2026-06-05	0.8500	0.8800	0.8500	0.8800	+1.149%	2	368	-21.591%
2026-06-04	0.8200	0.8900	0.8200	0.8700	-13.000%	4	370	-20.690%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-33.333%	3	374	-31.000%
2026-05-29	1.5000	1.5000	1.5000	1.5000	-11.765%	2	377	-54.000%
2026-05-26	1.7000	1.7000	1.7000	1.7000	-25.439%	1	379	-59.412%
2026-05-20	2.2800	2.2800	2.2800	2.2800	+21.277%	1	380	-69.737%
2026-05-19	1.8800	1.8800	1.8800	1.8800	-1.571%	1	377	-63.298%
2026-05-18	1.9100	1.9100	1.9100	1.9100	+29.054%	3	377	-63.874%
2026-05-13	1.4800	1.4800	1.4800	1.4800	-46.953%	3	377	-53.378%
2026-05-07	2.7900	2.7900	2.7900	2.7900	-20.513%	3	377	-75.269%
2026-05-06	3.5100	3.5100	3.5100	3.5100	-27.629%	1	380	-80.342%
2026-04-24	4.8000	4.8500	4.8000	4.8500	+6.593%	7	380	-85.773%
2026-04-23	4.5500	4.5500	4.5500	4.5500	-9.000%	1	374	-84.835%
2026-04-22	5.6300	5.6300	5.0000	5.0000	+20.482%	302	374	-86.200%
2026-04-17	4.1500	4.1500	4.1500	4.1500	+23.881%	1	76	-83.373%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-7.967%	3	76	-79.403%
2026-04-08	3.4500	3.8100	3.4500	3.6400	+34.815%	3	76	-81.044%
2026-03-31	2.7000	2.7000	2.7000	2.7000	+35.678%	1	73	-74.444%
2026-03-27	1.9900	1.9900	1.9900	1.9900	-50.743%	3	73	-65.327%
2026-03-23	3.7500	4.0400	3.7500	4.0400	+4.935%	2	76	-82.921%
2026-03-19	3.7000	3.8500	3.4300	3.8500	-8.333%	32	75	-82.078%
2026-03-17	4.2000	4.2000	4.2000	4.2000	+10.526%	1	71	-83.571%
2026-03-16	3.8000	3.8000	3.8000	3.8000	+57.025%	2	70	-81.842%
2026-03-09	2.4200	2.4200	2.4200	2.4200	-13.571%	1	68	-71.488%
2026-02-26	2.8000	2.8000	2.8000	2.8000	-20.000%	1	67	-75.357%
2026-02-25	2.8200	3.5000	2.8200	3.5000	+105.882%	21	53	-80.286%
2026-02-24	1.6000	1.7000	1.6000	1.7000	+2.410%	2	53	-59.412%
2026-02-23	1.6000	1.6600	1.6000	1.6600	+12.162%	4	51	-58.434%
2026-02-18	1.8000	1.8300	1.4800	1.4800	-9.756%	20	47	-53.378%
2026-02-11	1.6400	1.6400	1.6400	1.6400	+51.852%	5	49	-57.927%
2026-02-03	1.5000	1.5000	0.9600	1.0800	-13.600%	11	49	-36.111%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-32.432%	1	51	-44.800%
2026-01-20	1.7500	1.8500	1.7500	1.8500	+69.725%	2	52	-62.703%
2025-12-19	1.3100	1.3100	1.0900	1.0900	0.000%	7	52	-36.697%
2025-12-16	1.0900	1.0900	1.0900	1.0900	+3.810%	10	46	-36.697%
2025-12-15	1.0500	1.0500	1.0500	1.0500	+10.526%	1	36	-34.286%
2025-11-21	0.9500	0.9500	0.9500	0.9500	-5.000%	5	37	-27.368%
2025-11-19	1.0000	1.0000	1.0000	1.0000	-27.536%	1	37	-31.000%
2025-11-07	1.3800	1.3800	1.3800	1.3800	+13.115%	2	37	-50.000%
2025-11-06	1.2200	1.2200	1.2200	1.2200	-47.414%	5	38	-43.443%
2025-11-05	2.3200	2.3200	2.3200	2.3200	+16.583%	1	33	-70.259%
2025-11-04	1.9900	1.9900	1.9900	1.9900	+16.374%	1	33	-65.327%
2025-11-03	1.7100	1.7100	1.7100	1.7100	-14.500%	2	34	-59.649%
2025-10-21	2.0000	2.0000	2.0000	2.0000	-21.569%	2	34	-65.500%
2025-09-23	2.5500	2.5500	2.5500	2.5500	+15.909%	1	34	-72.941%
2025-09-10	2.2000	2.2000	2.2000	2.2000	-0.452%	1	34	-68.636%
2025-09-08	2.2100	2.2100	2.2100	2.2100	-23.793%	1	35	-68.778%
2025-08-15	3.0000	3.0000	2.9000	2.9000	+9.434%	3	35	-76.207%
2025-08-14	2.6500	2.6500	2.6500	2.6500	-10.169%	1	37	-73.962%
2025-08-13	2.8000	3.6000	2.8000	2.9500	-56.231%	8	38	-76.610%
2025-08-08	6.7400	6.7400	6.7400	6.7400	-0.296%	1	35	-89.763%
2025-08-01	6.7600	6.7600	6.7600	6.7600	-18.061%	1	34	-89.793%
2025-07-22	8.2500	8.2500	8.2500	8.2500	+3.774%	1	33	-91.636%
2025-07-21	7.9500	7.9500	7.9500	7.9500	+13.571%	1	33	-91.321%
2025-07-17	7.0000	7.0000	7.0000	7.0000	-22.222%	1	32	-90.143%
2025-07-10	9.0000	9.0000	9.0000	9.0000	+5.263%	1	32	-92.333%
2025-07-08	8.5500	8.5500	8.5500	8.5500	+14.000%	1	31	-91.930%
2025-06-30	7.5000	7.5000	7.5000	7.5000	+32.743%	2	32	-90.800%
2025-06-26	5.7500	5.7500	5.6500	5.6500	+17.708%	2	31	-87.788%
2025-06-25	4.8000	4.8000	4.8000	4.8000	+6.667%	1	31	-85.625%
2025-06-17	4.5000	4.5000	4.5000	4.5000	-19.643%	3	31	-84.667%
2025-06-09	5.6000	5.6000	5.6000	5.6000	0.000%	1	31	-87.679%
2025-06-06	5.6000	5.6000	5.6000	5.6000	-10.400%	2	31	-87.679%
2025-05-30	6.2000	6.3700	6.2000	6.2500	-6.015%	10	32	-88.960%
2025-05-29	6.6500	6.6500	6.6500	6.6500	-3.623%	2	33	-89.624%
2025-05-21	6.9000	6.9000	6.9000	6.9000	-29.592%	1	33	-90.000%
2025-05-19	9.8000	9.8000	9.8000	9.8000	-27.407%	2	34	-92.959%
2025-05-14	13.5000	13.5000	13.5000	13.5000	+0.372%	1	34	-94.889%
2025-05-05	13.3300	13.4500	13.3300	13.4500	+35.859%	2	35	-94.870%
2025-04-30	9.9000	9.9000	9.9000	9.9000	-10.811%	2	37	-93.030%
2025-04-29	11.1000	11.1000	11.1000	11.1000	0.000%	1	39	-93.784%
2025-04-28	11.1000	11.1000	11.1000	11.1000	-3.478%	2	39	-93.784%
2025-04-11	11.5000	11.5000	11.5000	11.5000	+34.503%	2	37	-94.000%
2025-04-07	8.5500	8.5500	8.5500	8.5500	-23.318%	1	36	-91.930%
2025-03-28	11.1500	11.1500	11.1500	11.1500	-14.231%	2	37	-93.812%
2025-03-25	13.0000	13.0000	13.0000	13.0000	+13.043%	2	36	-94.692%
2025-03-24	11.5000	11.5000	11.5000	11.5000	+10.577%	2	34	-94.000%
2025-03-21	10.4000	10.4000	10.4000	10.4000	-11.864%	10	32	-93.365%
2025-03-20	11.6700	11.8000	11.6700	11.8000	+30.387%	2	27	-94.153%
2025-03-17	9.0500	9.0500	9.0500	9.0500	+5.110%	1	25	-92.376%
2025-03-14	8.6100	8.6100	8.6100	8.6100	-17.765%	8	25	-91.986%
2025-03-10	10.4700	10.4700	10.4700	10.4700	-3.056%	2	25	-93.410%
2025-03-06	10.8000	10.8000	10.8000	10.8000	-2.174%	1	27	-93.611%
2025-03-04	10.7000	11.0400	10.7000	11.0400	-9.508%	3	26	-93.750%
2025-03-03	12.2000	12.2000	12.2000	12.2000	-15.862%	1	26	-94.344%
2025-02-28	14.5000	14.5000	14.5000	14.5000	+3.943%	2	25	-95.241%
2025-02-27	13.9500	13.9500	13.9500	13.9500	-11.146%	1	25	-95.054%
2025-02-26	15.7000	15.7000	15.7000	15.7000	-11.048%	22	26	-95.605%
2025-02-25	17.6500	17.6500	17.6500	17.6500	-11.750%	22	23	-96.091%
2025-02-24	20.0000	20.0000	20.0000	20.0000	-27.876%	2	23	-96.550%
2025-02-20	27.7300	27.7300	27.7300	27.7300	-4.048%	1	23	-97.512%
2025-02-19	28.9000	28.9000	28.9000	28.9000	-15.497%	1	22	-97.612%
2025-02-13	34.2000	34.2000	34.2000	34.2000	-19.906%	1	23	-97.982%
2025-02-06	42.7000	42.7000	42.7000	42.7000	+23.161%	1	23	-98.384%
2025-02-03	34.6700	34.6700	34.6700	34.6700	-11.034%	1	23	-98.010%
2025-01-31	38.9700	38.9700	38.9700	38.9700	+26.117%	2	23	-98.229%
2025-01-22	30.9000	30.9000	30.9000	30.9000	+28.216%	1	22	-97.767%
2025-01-14	24.1000	24.1000	24.1000	24.1000	-0.124%	1	23	-97.137%
2025-01-13	24.1300	24.1300	24.1300	24.1300	-3.480%	1	22	-97.140%
2025-01-10	25.0000	25.0000	25.0000	25.0000	-1.264%	2	21	-97.240%
2025-01-07	25.3200	25.3200	25.3200	25.3200	-14.286%	1	20	-97.275%
2025-01-06	29.5400	29.5400	29.5400	29.5400	+9.610%	1	20	-97.664%
2025-01-02	27.5000	27.5000	26.9500	26.9500	+7.800%	3	20	-97.440%
2024-12-30	25.0000	25.0000	25.0000	25.0000	-6.015%	1	20	-97.240%
2024-12-27	26.6000	26.6000	26.6000	26.6000	-13.072%	4	19	-97.406%
2024-12-20	30.6000	30.6000	30.6000	30.6000	+9.286%	2	21	-97.745%
2024-12-19	28.8400	28.8400	28.0000	28.0000	-12.226%	4	19	-97.536%
2024-12-18	31.9000	31.9000	31.9000	31.9000	-8.857%	2	19	-97.837%
2024-12-12	35.0000	35.0000	35.0000	35.0000	-3.581%	1	17	-98.029%
2024-12-11	36.3000	36.3000	36.3000	36.3000	-14.588%	1	16	-98.099%
2024-12-09	42.5000	42.5000	42.5000	42.5000	-16.683%	2	17	-98.376%
2024-12-05	50.6000	51.0100	50.6000	51.0100	+11.376%	2	17	-98.647%
2024-12-04	47.0000	47.0000	45.8000	45.8000	-4.583%	5	18	-98.493%
2024-11-25	48.0000	48.0000	48.0000	48.0000	-1.840%	1	21	-98.563%
2024-11-22	48.9000	48.9000	48.9000	48.9000	+17.775%	4	22	-98.589%
2024-11-18	41.5200	41.5200	41.5200	41.5200	-8.425%	2	23	-98.338%
2024-11-14	47.8000	47.8000	45.3400	45.3400	-8.681%	2	25	-98.478%
2024-11-13	62.8200	62.8200	49.6500	49.6500	+3.008%	7	26	-98.610%
2024-11-12	50.4000	50.4000	48.2000	48.2000	-5.025%	3	21	-98.568%
2024-11-11	50.5000	50.7500	50.5000	50.7500	+1.642%	3	20	-98.640%
2024-11-08	49.9300	49.9300	49.9300	49.9300	+10.956%	2	19	-98.618%
2024-11-07	44.4800	45.0000	44.4800	45.0000	-1.747%	3	18	-98.467%
2024-11-06	45.8000	45.8000	45.8000	45.8000	+5.287%	2	16	-98.493%
2024-10-23	43.5000	43.5000	43.5000	43.5000	+8.101%	2	16	-98.414%
2024-10-08	40.2400	40.2400	40.2400	40.2400	+4.222%	1	16	-98.285%
2024-09-23	38.8500	38.8500	38.6100	38.6100	+8.761%	2	15	-98.213%
2024-09-19	35.5000	35.5000	35.5000	35.5000	-4.313%	2	13	-98.056%
2024-09-12	37.1000	37.1000	37.1000	37.1000	+7.071%	3	11	-98.140%
2024-09-11	34.4000	34.6500	34.4000	34.6500	+5.000%	3	8	-98.009%
2024-09-05	33.0000	33.0000	33.0000	33.0000	+7.143%	1	5	-97.909%
2024-09-04	30.8000	30.8000	30.8000	30.8000	+4.195%	1	5	-97.760%
2024-09-03	29.5600	29.5600	29.5600	29.5600	-15.106%	1	4	-97.666%
2024-08-27	34.3000	34.8200	34.3000	34.8200	-12.950%	2	4	-98.018%
2024-08-26	42.0000	42.0000	40.0000	40.0000	0.000%	8	0	-98.275%

.dark-mode .LhlbQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhlbQ7{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C150CAVA Dec 18 2026 150.00 Call (CAVA261218C00150000)option OPRA

CAVA20261218C150
CAVA Dec 18 2026 150.00 Call (CAVA261218C00150000)
option OPRA