Dark

CAVA20261218C60
CAVA Dec 18 2026 60.00 Call (CAVA261218C00060000)
option OPRA

EOD

Jul 28, 2026

12.80+12.775%(+1.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	12.7300	12.8000	12.7300	12.8000	+12.775%	5	448	0.000%
2026-07-27	11.3500	11.3500	11.3500	11.3500	+0.442%	5	448	+12.775%
2026-07-24	11.3000	11.3000	11.3000	11.3000	-13.077%	5	453	+13.274%
2026-07-21	12.0000	13.0000	11.7500	13.0000	+0.775%	7	448	-1.538%
2026-07-20	13.0000	13.0900	12.9000	12.9000	-24.385%	24	451	-0.775%
2026-07-17	17.0600	17.0600	17.0600	17.0600	-12.513%	1	427	-24.971%
2026-07-15	19.5000	19.5000	19.5000	19.5000	+5.235%	1	427	-34.359%
2026-07-13	18.5300	18.5300	18.5300	18.5300	+12.988%	1	428	-30.923%
2026-07-09	16.4000	16.4000	16.4000	16.4000	+8.179%	1	428	-21.951%
2026-07-08	15.1600	15.1600	15.1600	15.1600	-21.124%	16	428	-15.567%
2026-07-06	19.4300	19.4300	19.2200	19.2200	-15.405%	11	428	-33.403%
2026-07-01	22.7200	22.7200	22.7200	22.7200	-16.959%	1	431	-43.662%
2026-06-30	27.3600	27.3600	27.3600	27.3600	-16.330%	1	431	-53.216%
2026-06-18	32.5000	32.7000	32.5000	32.7000	-0.819%	2	433	-60.856%
2026-06-17	32.9700	32.9700	32.9700	32.9700	+18.811%	2	433	-61.177%
2026-06-10	27.7500	27.7500	27.7500	27.7500	+39.798%	1	433	-53.874%
2026-06-02	20.4000	20.4000	19.8500	19.8500	-8.441%	2	432	-35.516%
2026-06-01	21.6000	21.7500	21.6000	21.6800	-15.412%	5	430	-40.959%
2026-05-29	25.6300	25.6300	25.6300	25.6300	-13.791%	1	429	-50.059%
2026-05-27	29.7300	29.7300	29.7300	29.7300	+31.200%	1	429	-56.946%
2026-05-14	22.6600	22.6600	22.6600	22.6600	+5.395%	1	429	-43.513%
2026-05-13	21.6000	21.6000	21.5000	21.5000	-15.917%	3	431	-40.465%
2026-05-12	25.5700	25.5700	25.5700	25.5700	-5.296%	1	431	-49.941%
2026-05-08	30.0500	30.0500	27.0000	27.0000	-24.200%	2	431	-52.593%
2026-05-06	35.6200	35.6200	35.6200	35.6200	-0.697%	1	431	-64.065%
2026-05-04	37.0700	37.0700	35.8400	35.8700	-2.923%	3	431	-64.316%
2026-04-29	36.9500	36.9500	36.9500	36.9500	-13.507%	4	432	-65.359%
2026-04-21	42.7200	42.7200	42.7200	42.7200	+3.363%	2	436	-70.037%
2026-04-20	41.4600	41.4600	41.3300	41.3300	+3.325%	12	436	-69.030%
2026-04-17	40.0000	40.0000	40.0000	40.0000	+18.483%	1	426	-68.000%
2026-04-14	33.7600	33.7600	33.7600	33.7600	-6.792%	1	426	-62.085%
2026-04-08	35.3000	36.2200	35.3000	36.2200	+22.696%	13	431	-64.660%
2026-04-06	29.5200	29.5200	29.5200	29.5200	+0.889%	20	436	-56.640%
2026-03-31	29.2600	29.2600	29.2600	29.2600	+10.290%	5	416	-56.254%
2026-03-30	26.0500	26.5300	26.0500	26.5300	-6.912%	2	416	-51.753%
2026-03-25	28.6000	28.6000	28.5000	28.5000	-15.929%	2	415	-55.088%
2026-03-23	36.0900	36.0900	33.9000	33.9000	-7.629%	6	415	-62.242%
2026-03-17	37.1500	37.1500	36.7000	36.7000	+8.419%	4	414	-65.123%
2026-03-16	32.7600	33.8500	32.7600	33.8500	+17.088%	4	417	-62.186%
2026-03-09	28.9100	28.9100	28.9100	28.9100	+11.192%	2	414	-55.725%
2026-03-03	25.0700	26.0000	24.5000	26.0000	-10.959%	10	416	-50.769%
2026-02-27	28.4400	29.2000	28.4400	29.2000	-10.976%	3	417	-56.164%
2026-02-25	26.3000	32.8000	26.3000	32.8000	+76.344%	57	420	-60.976%
2026-02-24	18.6000	18.6000	18.6000	18.6000	-3.527%	2	420	-31.183%
2026-02-23	19.2800	19.2800	19.2800	19.2800	-0.619%	8	422	-33.610%
2026-02-20	19.4000	19.4000	19.4000	19.4000	+10.541%	1	422	-34.021%
2026-02-19	17.5500	17.5500	17.5500	17.5500	-17.021%	1	423	-27.066%
2026-02-10	21.6000	21.6000	21.1500	21.1500	-3.645%	3	423	-39.480%
2026-02-09	20.7000	21.9500	20.7000	21.9500	+9.204%	22	423	-41.686%
2026-02-06	20.1000	20.1000	20.1000	20.1000	+18.027%	45	424	-36.318%
2026-02-04	15.7500	17.0300	15.7500	17.0300	+24.307%	20	424	-24.839%
2026-02-03	13.5700	13.7800	13.5700	13.7000	0.000%	313	426	-6.569%
2026-02-02	13.7100	13.7100	13.7000	13.7000	-6.485%	2	186	-6.569%
2026-01-30	14.6500	14.6500	14.6500	14.6500	-1.014%	1	187	-12.628%
2026-01-27	14.8000	14.8000	14.8000	14.8000	-3.583%	1	187	-13.514%
2026-01-26	15.3500	15.3500	15.3500	15.3500	-15.659%	1	187	-16.612%
2026-01-22	18.2000	18.2000	18.2000	18.2000	-16.322%	1	188	-29.670%
2026-01-20	20.7100	21.7500	20.7100	21.7500	+2.113%	3	188	-41.149%
2026-01-15	21.3000	21.3000	21.3000	21.3000	+5.446%	1	189	-39.906%
2026-01-13	20.2000	20.2000	20.2000	20.2000	-0.980%	1	190	-36.634%
2026-01-12	20.4300	20.4300	20.4000	20.4000	-5.861%	4	191	-37.255%
2026-01-09	21.3200	21.6700	21.3200	21.6700	+9.389%	4	194	-40.932%
2026-01-08	19.4500	20.0000	19.4500	19.8100	+2.113%	4	194	-35.386%
2026-01-07	19.4000	19.4000	19.4000	19.4000	+1.464%	5	195	-34.021%
2026-01-06	18.6600	19.1200	18.6600	19.1200	+11.163%	3	195	-33.054%
2026-01-05	17.2000	17.2000	17.2000	17.2000	+31.801%	10	193	-25.581%
2025-12-31	13.3000	13.3000	13.0500	13.0500	-15.806%	6	193	-1.916%
2025-12-24	15.5000	15.5000	15.5000	15.5000	+10.399%	2	191	-17.419%
2025-12-22	14.0400	14.0400	14.0400	14.0400	+9.687%	2	189	-8.832%
2025-12-18	12.9000	12.9500	12.8000	12.8000	+18.519%	3	189	0.000%
2025-12-17	10.8000	10.8000	10.8000	10.8000	+1.887%	5	188	+18.519%
2025-12-16	11.5000	11.5000	10.6000	10.6000	-7.826%	3	188	+20.755%
2025-12-12	12.0400	12.0400	11.5000	11.5000	-2.128%	3	186	+11.304%
2025-12-11	11.7500	11.7500	11.7500	11.7500	+6.335%	1	183	+8.936%
2025-12-10	11.0500	11.0500	11.0500	11.0500	-0.897%	1	182	+15.837%
2025-12-09	11.1500	11.1500	11.1500	11.1500	-4.701%	1	182	+14.798%
2025-12-05	11.7000	11.7000	11.7000	11.7000	-0.426%	1	181	+9.402%
2025-12-03	11.7500	11.7500	11.7500	11.7500	+6.818%	1	180	+8.936%
2025-12-02	10.6100	11.0000	10.5900	11.0000	+8.803%	12	180	+16.364%
2025-12-01	10.3000	10.3000	10.1100	10.1100	+21.807%	3	180	+26.607%
2025-11-24	8.8200	8.8200	8.3000	8.3000	-17.000%	16	179	+54.217%
2025-11-21	10.3000	10.3000	10.0000	10.0000	+22.699%	11	183	+28.000%
2025-11-20	8.1500	8.1500	8.1500	8.1500	-19.307%	3	179	+57.055%
2025-11-11	10.1000	10.1000	10.1000	10.1000	+3.590%	1	175	+26.733%
2025-11-10	9.7500	9.7500	9.7500	9.7500	+21.875%	1	175	+31.282%
2025-11-07	8.0000	8.0000	8.0000	8.0000	-12.088%	1	174	+60.000%
2025-11-06	9.1000	9.1000	9.1000	9.1000	-13.333%	1	173	+40.659%
2025-11-05	10.5000	10.5000	10.5000	10.5000	-16.000%	1	173	+21.905%
2025-11-04	12.5000	12.5000	12.5000	12.5000	+5.932%	5	174	+2.400%
2025-11-03	11.7000	12.4000	11.7000	11.8000	-9.231%	9	166	+8.475%
2025-10-31	13.0000	13.0000	13.0000	13.0000	+3.586%	15	166	-1.538%
2025-10-30	13.3000	13.3000	12.3500	12.5500	-21.563%	10	181	+1.992%
2025-10-28	17.1800	17.1800	16.0000	16.0000	-5.605%	2	177	-20.000%
2025-10-27	16.9500	16.9500	16.9500	16.9500	-12.403%	1	177	-24.484%
2025-10-24	18.7500	19.3500	18.7500	19.3500	+1.842%	2	177	-33.850%
2025-10-23	19.0000	19.0000	19.0000	19.0000	+0.903%	1	176	-32.632%
2025-10-21	18.7900	18.8300	18.7900	18.8300	+4.321%	37	175	-32.023%
2025-10-20	18.0500	18.0500	18.0500	18.0500	-0.055%	4	147	-29.086%
2025-10-16	18.0600	18.0600	18.0600	18.0600	-3.936%	1	146	-29.125%
2025-10-15	17.0500	18.8000	17.0500	18.8000	-2.742%	8	146	-31.915%
2025-10-14	18.9500	19.3300	18.9500	19.3300	+2.438%	8	141	-33.782%
2025-10-06	18.8700	18.8700	18.8700	18.8700	+2.000%	1	136	-32.167%
2025-10-03	16.6000	18.5000	16.6000	18.5000	-2.632%	22	137	-30.811%
2025-10-02	19.0000	19.0000	19.0000	19.0000	+10.465%	1	143	-32.632%
2025-10-01	16.9600	17.2000	16.7500	17.2000	+5.392%	4	143	-25.581%
2025-09-30	15.5000	16.3200	15.0000	16.3200	+5.290%	25	145	-21.569%
2025-09-29	16.4000	16.4000	15.1300	15.5000	-5.603%	11	139	-17.419%
2025-09-25	16.4200	16.4200	16.4200	16.4200	-13.122%	6	136	-22.046%
2025-09-24	20.7200	20.7200	18.9000	18.9000	-5.970%	11	130	-32.275%
2025-09-23	20.0000	20.1000	20.0000	20.1000	+4.145%	2	139	-36.318%
2025-09-22	17.8300	19.3000	17.8300	19.3000	+11.884%	58	140	-33.679%
2025-09-19	17.2500	17.2500	17.2500	17.2500	-8.245%	1	147	-25.797%
2025-09-18	18.8000	18.8000	18.8000	18.8000	+9.621%	2	147	-31.915%
2025-09-15	17.7500	17.7500	17.1500	17.1500	-3.107%	7	147	-25.364%
2025-09-12	17.7000	17.7000	17.7000	17.7000	-3.437%	1	144	-27.684%
2025-09-11	18.5000	18.5800	18.1000	18.3300	-4.031%	7	143	-30.169%
2025-09-10	19.1000	19.1000	19.1000	19.1000	+1.005%	2	142	-32.984%
2025-09-09	18.7100	18.9100	18.6000	18.9100	-6.386%	52	142	-32.311%
2025-08-29	20.2000	20.2000	20.2000	20.2000	+3.166%	1	116	-36.634%
2025-08-26	19.5800	19.5800	19.5800	19.5800	-9.686%	2	114	-34.627%
2025-08-22	21.6800	21.6800	21.6800	21.6800	-2.562%	1	114	-40.959%
2025-08-15	22.2500	22.2500	22.2500	22.2500	-0.492%	1	114	-42.472%
2025-08-14	22.3600	22.3600	22.3600	22.3600	-10.916%	10	113	-42.755%
2025-08-13	21.1500	25.1000	21.1500	25.1000	-28.286%	8	108	-49.004%
2025-08-08	35.0000	35.0000	35.0000	35.0000	-7.895%	1	105	-63.429%
2025-08-04	38.0000	38.0000	38.0000	38.0000	+5.556%	1	105	-66.316%
2025-08-01	36.0000	36.0000	36.0000	36.0000	-9.774%	1	105	-64.444%
2025-07-30	41.0000	41.0000	39.9000	39.9000	+3.636%	3	104	-67.920%
2025-07-15	38.5000	38.5000	38.5000	38.5000	-3.315%	2	103	-66.753%
2025-07-14	39.8200	39.8200	39.8200	39.8200	+2.207%	1	103	-67.855%
2025-07-08	38.9600	38.9600	38.9600	38.9600	+7.833%	1	104	-67.146%
2025-06-30	36.1300	36.1300	36.1300	36.1300	+14.444%	1	104	-64.572%
2025-06-11	32.1000	32.1000	31.5700	31.5700	-4.881%	3	104	-59.455%
2025-06-03	33.1900	33.1900	33.1900	33.1900	-20.693%	1	103	-61.434%
2025-05-19	41.8500	41.8500	41.8500	41.8500	-4.886%	2	103	-69.415%
2025-05-06	44.0000	44.0000	44.0000	44.0000	+10.000%	100	104	-70.909%
2025-04-23	40.0000	40.0000	40.0000	40.0000	+12.202%	1	105	-68.000%
2025-04-22	35.8200	35.8200	35.6500	35.6500	+12.995%	102	105	-64.095%
2025-04-04	31.5500	31.5500	31.5500	31.5500	-12.966%	2	4	-59.429%
2025-03-10	36.2500	36.2500	36.2500	36.2500	-5.599%	1	4	-64.690%
2025-03-07	38.4000	38.4000	38.4000	38.4000	+1.106%	2	4	-66.667%
2025-03-06	37.9800	37.9800	37.9800	37.9800	-1.351%	1	2	-66.298%
2025-03-04	38.5000	38.5000	38.5000	38.5000	-56.050%	1	2	-66.753%
2025-02-07	87.5500	87.6000	87.5500	87.6000	-3.471%	4	2	-85.388%
2024-10-28	90.7500	90.7500	90.7500	90.7500	0.000%	1	1	-85.895%

.dark-mode .g0VNHn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0VNHn{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C60CAVA Dec 18 2026 60.00 Call (CAVA261218C00060000)option OPRA

CAVA20261218C60
CAVA Dec 18 2026 60.00 Call (CAVA261218C00060000)
option OPRA