Dark

CAVA20261218C65
CAVA Dec 18 2026 65.00 Call (CAVA261218C00065000)
option OPRA

EOD

Jul 31, 2026

10.85-6.061%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	10.8500	10.8500	10.8500	10.8500	-6.061%	2	225	0.000%
2026-07-30	12.3000	12.3000	11.5000	11.5500	+4.054%	3	224	-6.061%
2026-07-29	10.8000	11.2000	10.5500	11.1000	+4.030%	7	225	-2.252%
2026-07-28	10.1000	10.6700	10.1000	10.6700	+6.700%	3	223	+1.687%
2026-07-27	10.0000	10.0000	10.0000	10.0000	+11.607%	1	222	+8.500%
2026-07-24	8.8500	8.9600	8.8500	8.9600	-11.287%	2	222	+21.094%
2026-07-22	10.3000	10.3000	10.1000	10.1000	-1.942%	12	221	+7.426%
2026-07-21	9.4000	10.5000	9.4000	10.3000	-1.246%	5	210	+5.340%
2026-07-20	12.5300	12.5300	10.4300	10.4300	-25.393%	3	209	+4.027%
2026-07-14	13.9800	13.9800	13.9800	13.9800	-10.385%	1	210	-22.389%
2026-07-10	14.7500	15.6000	14.7500	15.6000	+18.182%	3	210	-30.449%
2026-07-09	13.2000	13.2000	13.2000	13.2000	-30.085%	1	210	-17.803%
2026-07-02	18.8800	18.8800	18.8800	18.8800	-9.274%	1	210	-42.532%
2026-07-01	20.8100	20.8100	20.8100	20.8100	-11.447%	2	210	-47.862%
2026-06-29	23.5000	23.5000	23.5000	23.5000	-8.985%	2	210	-53.830%
2026-06-26	25.4000	25.8200	25.4000	25.8200	+2.828%	3	209	-57.978%
2026-06-25	25.1100	25.1100	25.1100	25.1100	+7.768%	1	207	-56.790%
2026-06-24	19.5000	23.3000	19.5000	23.3000	+4.813%	4	206	-53.433%
2026-06-23	22.2300	22.2300	22.2300	22.2300	-27.400%	1	206	-51.192%
2026-06-15	30.1500	30.8200	30.1500	30.6200	+10.144%	35	205	-64.566%
2026-06-11	25.5000	27.8000	25.1000	27.8000	+21.557%	3	226	-60.971%
2026-06-10	24.0000	24.0000	22.8700	22.8700	+31.060%	2	227	-52.558%
2026-06-08	17.4500	17.4500	17.4500	17.4500	+7.055%	1	225	-37.822%
2026-06-05	16.3000	16.3000	16.3000	16.3000	+5.161%	2	225	-33.436%
2026-06-03	15.5000	15.5000	15.5000	15.5000	-11.175%	1	223	-30.000%
2026-06-02	17.4500	17.4500	17.4500	17.4500	-33.498%	1	224	-37.822%
2026-05-27	26.8400	26.8400	26.2400	26.2400	+16.570%	2	224	-58.651%
2026-05-19	22.5100	22.5100	22.5100	22.5100	-2.932%	1	223	-51.799%
2026-05-18	23.1900	23.1900	23.1900	23.1900	+20.781%	2	221	-53.213%
2026-05-13	19.2000	19.2000	19.2000	19.2000	-19.799%	1	221	-43.490%
2026-05-11	23.9400	23.9400	23.9400	23.9400	+0.377%	27	222	-54.678%
2026-05-08	23.8500	23.8500	23.8500	23.8500	-25.978%	1	195	-54.507%
2026-05-05	32.2200	32.2200	32.2200	32.2200	-9.418%	13	194	-66.325%
2026-04-30	35.5700	35.5700	35.5700	35.5700	-1.057%	1	207	-69.497%
2026-04-27	35.9500	35.9500	35.9500	35.9500	-4.768%	1	206	-69.819%
2026-04-22	37.7500	37.7500	37.7500	37.7500	+0.936%	15	205	-71.258%
2026-04-20	37.4000	37.4000	37.4000	37.4000	+2.354%	2	205	-70.989%
2026-04-17	36.5400	36.5400	36.5400	36.5400	+21.922%	2	205	-70.307%
2026-04-10	30.0000	30.0000	29.9700	29.9700	+20.944%	6	207	-63.797%
2026-03-31	24.7800	24.7800	24.7800	24.7800	+19.192%	12	202	-56.215%
2026-03-27	20.6700	20.7900	20.6700	20.7900	-21.901%	7	196	-47.811%
2026-03-26	26.6200	26.6200	26.6200	26.6200	-16.526%	1	197	-59.241%
2026-03-23	31.8900	31.8900	31.8900	31.8900	+9.212%	1	197	-65.977%
2026-03-19	31.2000	31.2000	29.2000	29.2000	-12.601%	2	197	-62.842%
2026-03-17	33.5500	33.5500	33.4100	33.4100	+9.398%	6	199	-67.525%
2026-03-16	30.5000	30.5400	30.5000	30.5400	+15.901%	3	200	-64.473%
2026-03-12	26.3500	26.3500	26.3500	26.3500	+23.131%	1	201	-58.824%
2026-03-06	21.4000	21.4000	21.4000	21.4000	-12.079%	2	201	-49.299%
2026-03-02	24.3000	24.3400	24.3000	24.3400	-15.014%	4	201	-55.423%
2026-02-25	26.0000	28.6400	25.4800	28.6400	+73.892%	14	201	-62.116%
2026-02-24	16.4700	16.4700	16.4700	16.4700	-7.002%	10	201	-34.123%
2026-02-20	17.7100	17.7100	17.7100	17.7100	+14.258%	1	191	-38.735%
2026-02-12	16.0000	16.0000	15.5000	15.5000	-19.271%	2	191	-30.000%
2026-02-10	19.2000	19.2000	19.2000	19.2000	+36.364%	5	192	-43.490%
2026-02-05	13.5000	14.0800	13.5000	14.0800	+4.529%	2	197	-22.940%
2026-02-04	13.9700	13.9700	13.4700	13.4700	+16.121%	7	198	-19.451%
2026-02-03	12.1500	12.1500	11.6000	11.6000	-14.391%	2	198	-6.466%
2026-01-29	13.5500	13.5500	13.5500	13.5500	-4.577%	1	199	-19.926%
2026-01-28	14.2000	14.2000	14.2000	14.2000	+11.373%	1	199	-23.592%
2026-01-27	12.1000	12.7500	12.1000	12.7500	-3.919%	3	199	-14.902%
2026-01-26	13.5000	13.5000	13.2700	13.2700	-16.383%	3	199	-18.237%
2026-01-21	16.3500	16.3500	15.8700	15.8700	-14.263%	24	198	-31.632%
2026-01-20	18.7000	18.7000	18.5100	18.5100	-3.342%	2	198	-41.383%
2026-01-16	19.0000	19.1500	19.0000	19.1500	+9.241%	2	199	-43.342%
2026-01-14	17.5300	17.5300	17.5300	17.5300	-2.935%	1	199	-38.106%
2026-01-12	18.0600	18.0600	18.0600	18.0600	-1.473%	4	198	-39.922%
2026-01-09	18.8400	18.8400	18.3300	18.3300	+8.462%	5	198	-40.807%
2026-01-07	16.7000	16.9000	16.7000	16.9000	+4.515%	3	194	-35.799%
2026-01-06	16.4500	16.4500	15.5500	16.1700	+4.323%	3	191	-32.900%
2026-01-05	13.9500	15.5000	13.9500	15.5000	+19.231%	26	189	-30.000%
2025-12-24	12.2000	13.0000	12.2000	13.0000	+16.071%	4	189	-16.538%
2025-12-22	10.7000	11.2000	10.7000	11.2000	+4.186%	15	189	-3.125%
2025-12-19	10.8000	10.8000	10.7500	10.7500	+2.381%	4	200	+0.930%
2025-12-12	10.5000	10.5000	10.5000	10.5000	+11.702%	1	199	+3.333%
2025-12-11	9.4000	9.4000	9.4000	9.4000	-10.476%	12	199	+15.426%
2025-12-04	10.5000	10.5000	10.5000	10.5000	+5.210%	5	211	+3.333%
2025-12-03	9.9200	9.9800	9.9200	9.9800	+3.420%	11	206	+8.717%
2025-12-02	9.2300	9.6500	9.2300	9.6500	+8.427%	5	201	+12.435%
2025-12-01	8.8100	9.0000	8.8100	8.9000	+16.340%	5	199	+21.910%
2025-11-25	7.6500	7.6500	7.6500	7.6500	+7.746%	1	196	+41.830%
2025-11-24	7.1000	7.1000	7.1000	7.1000	-20.225%	1	196	+52.817%
2025-11-21	8.9000	8.9000	8.8300	8.9000	+48.333%	44	196	+21.910%
2025-11-20	6.6700	6.6700	6.0000	6.0000	-9.091%	2	181	+80.833%
2025-11-18	6.1000	6.6000	6.1000	6.6000	-5.714%	50	181	+64.394%
2025-11-14	6.8500	7.8900	6.8500	7.0000	-7.285%	14	176	+55.000%
2025-11-11	7.5500	7.5500	7.5500	7.5500	-1.948%	1	179	+43.709%
2025-11-10	8.0000	8.0500	7.7000	7.7000	-1.155%	4	179	+40.909%
2025-11-07	7.1300	7.7900	7.1300	7.7900	+0.129%	21	182	+39.281%
2025-11-06	7.7500	7.7800	7.7000	7.7800	-13.556%	7	182	+39.460%
2025-11-05	9.4800	11.0000	9.0000	9.0000	-16.898%	19	186	+20.556%
2025-11-04	10.8300	10.8300	10.8300	10.8300	+3.143%	1	186	+0.185%
2025-11-03	10.5000	10.5000	10.5000	10.5000	-2.235%	14	186	+3.333%
2025-10-31	11.0000	11.4600	10.7400	10.7400	-3.330%	6	186	+1.024%
2025-10-30	12.0000	12.0000	9.4500	11.1100	-27.386%	5	184	-2.340%
2025-10-28	15.0800	15.3000	15.0000	15.3000	-1.290%	3	184	-29.085%
2025-10-27	15.5000	15.5000	15.5000	15.5000	-4.908%	1	182	-30.000%
2025-10-24	16.1500	16.3000	16.0000	16.3000	-2.745%	4	182	-33.436%
2025-10-22	16.7600	16.7600	16.7600	16.7600	+0.359%	1	178	-35.263%
2025-10-21	15.2900	16.9000	15.2900	16.7000	+1.212%	6	177	-35.030%
2025-10-16	16.5000	16.5000	16.5000	16.5000	-5.714%	1	171	-34.242%
2025-10-15	17.5000	17.5000	17.5000	17.5000	+6.707%	3	170	-38.000%
2025-10-14	16.4000	16.4000	16.4000	16.4000	-1.502%	1	173	-33.841%
2025-10-13	16.6500	16.6500	16.6500	16.6500	+8.824%	1	172	-34.835%
2025-10-10	16.5000	18.0500	15.3000	15.3000	-12.821%	21	171	-29.085%
2025-10-09	17.6000	17.9000	17.5500	17.5500	+2.332%	11	159	-38.177%
2025-10-06	17.1500	17.1500	17.1500	17.1500	+8.202%	1	153	-36.735%
2025-10-02	15.8000	15.8500	15.8000	15.8500	0.000%	4	152	-31.546%
2025-10-01	15.8500	15.8500	15.8500	15.8500	+12.811%	3	155	-31.546%
2025-09-30	13.6000	14.0500	13.1000	14.0500	+4.851%	3	152	-22.776%
2025-09-29	13.8000	13.8000	13.2800	13.4000	-11.842%	7	149	-19.030%
2025-09-26	14.9000	15.2000	14.9000	15.2000	-2.564%	2	142	-28.618%
2025-09-25	15.9500	15.9500	14.8000	15.6000	-9.038%	3	141	-30.449%
2025-09-24	17.1000	17.1500	16.8000	17.1500	+2.083%	77	140	-36.735%
2025-09-22	17.2000	17.2000	16.8000	16.8000	+6.329%	16	79	-35.417%
2025-09-18	15.8000	15.8000	15.8000	15.8000	+3.539%	2	63	-31.329%
2025-09-15	15.2600	15.2600	15.2600	15.2600	+1.733%	1	61	-28.899%
2025-09-12	15.7000	15.7000	15.0000	15.0000	-6.250%	3	61	-27.667%
2025-09-11	16.0000	16.0000	16.0000	16.0000	-5.549%	1	63	-32.188%
2025-09-10	16.9400	16.9400	16.9400	16.9400	+1.559%	2	63	-35.950%
2025-09-09	16.4000	16.8000	16.4000	16.6800	+0.482%	10	61	-34.952%
2025-09-08	16.6000	16.6000	16.6000	16.6000	-8.287%	1	53	-34.639%
2025-09-05	18.1000	18.1000	18.1000	18.1000	0.000%	1	52	-40.055%
2025-08-29	18.1000	18.1000	18.1000	18.1000	-2.897%	1	52	-40.055%
2025-08-27	18.6400	18.6400	18.6400	18.6400	+7.126%	3	52	-41.792%
2025-08-26	18.4000	18.4000	17.4000	17.4000	-0.515%	2	50	-37.644%
2025-08-25	17.4900	17.4900	17.4900	17.4900	-10.765%	1	51	-37.965%
2025-08-22	19.6000	19.6000	19.6000	19.6000	+1.554%	1	50	-44.643%
2025-08-20	19.3000	19.3000	19.3000	19.3000	-1.681%	1	49	-43.782%
2025-08-19	20.5000	20.5000	19.6300	19.6300	-5.489%	3	48	-44.727%
2025-08-18	20.3000	20.7700	20.3000	20.7700	-3.619%	2	47	-47.761%
2025-08-15	19.8000	21.5500	19.8000	21.5500	+2.619%	6	45	-49.652%
2025-08-14	18.9500	21.0000	18.9500	21.0000	-3.226%	2	39	-48.333%
2025-08-13	20.0000	22.1200	20.0000	21.7000	-38.440%	15	38	-50.000%
2025-08-08	35.2500	35.2500	35.2500	35.2500	-0.142%	14	32	-69.220%
2025-07-25	35.3000	35.3000	35.3000	35.3000	-4.595%	1	31	-69.263%
2025-07-15	37.0000	37.0000	37.0000	37.0000	-4.516%	1	31	-70.676%
2025-07-11	38.7500	38.7500	38.7500	38.7500	+2.108%	1	32	-72.000%
2025-07-10	37.9500	37.9500	37.9500	37.9500	+1.471%	2	32	-71.410%
2025-07-09	37.4000	37.4000	37.4000	37.4000	+7.163%	2	32	-70.989%
2025-07-07	34.9000	34.9000	34.9000	34.9000	+8.217%	1	32	-68.911%
2025-07-02	32.2500	32.2500	32.2500	32.2500	-3.008%	2	32	-66.357%
2025-06-30	33.2300	33.2500	33.2300	33.2500	+23.377%	12	32	-67.368%
2025-06-25	26.9500	26.9500	26.9500	26.9500	+3.455%	1	32	-59.740%
2025-06-20	26.0500	26.0500	26.0500	26.0500	-0.192%	8	31	-58.349%
2025-06-17	28.6000	28.6000	26.1000	26.1000	-10.000%	5	27	-58.429%
2025-06-09	29.9000	29.9000	29.0000	29.0000	-34.315%	5	22	-62.586%
2025-05-16	44.1500	44.1500	44.1500	44.1500	+2.128%	4	17	-75.425%
2025-05-09	43.2300	43.2300	43.2300	43.2300	-3.353%	10	19	-74.902%
2025-05-08	44.7300	44.7300	44.7300	44.7300	+35.054%	1	14	-75.743%
2025-04-03	33.1200	33.1200	33.1200	33.1200	-2.588%	2	13	-67.240%
2025-03-10	34.0000	34.0000	34.0000	34.0000	-6.465%	2	13	-68.088%
2025-03-06	36.3500	36.3500	36.3500	36.3500	-39.265%	1	12	-70.151%
2025-01-13	59.8500	59.8500	59.8500	59.8500	-11.726%	2	12	-81.871%
2024-12-23	67.8000	67.8000	67.8000	67.8000	-8.254%	1	10	-83.997%
2024-12-16	73.9000	73.9000	73.9000	73.9000	-2.674%	2	8	-85.318%
2024-12-10	75.9300	75.9300	75.9300	75.9300	+13.328%	1	8	-85.711%
2024-09-05	67.0000	67.0000	67.0000	67.0000	+5.512%	5	7	-83.806%
2024-08-29	63.5000	63.5000	63.5000	63.5000	-8.369%	2	7	-82.913%
2024-08-27	69.3000	69.3000	69.3000	69.3000	0.000%	10	5	-84.343%

.dark-mode .fCJ0vH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCJ0vH{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C65CAVA Dec 18 2026 65.00 Call (CAVA261218C00065000)option OPRA

CAVA20261218C65
CAVA Dec 18 2026 65.00 Call (CAVA261218C00065000)
option OPRA