Dark

CAVA20261218C70
CAVA Dec 18 2026 70.00 Call (CAVA261218C00070000)
option OPRA

EOD

Jul 31, 2026

9.08-9.018%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.0800	9.0800	9.0800	9.0800	-9.018%	2	169	0.000%
2026-07-30	9.9900	9.9900	9.9800	9.9800	+8.715%	8	167	-9.018%
2026-07-29	9.2000	9.2000	9.1500	9.1800	+10.602%	14	168	-1.089%
2026-07-28	8.6000	8.6000	8.3000	8.3000	+14.958%	3	164	+9.398%
2026-07-24	8.0300	8.0300	7.2200	7.2200	-5.990%	4	164	+25.762%
2026-07-21	7.6800	7.6800	7.6800	7.6800	-13.708%	1	163	+18.229%
2026-07-20	10.0000	10.0000	8.9000	8.9000	-22.067%	5	162	+2.022%
2026-07-17	11.6700	11.6700	11.4000	11.4200	+16.531%	4	159	-20.490%
2026-07-16	10.1000	10.1000	9.8000	9.8000	-30.249%	13	159	-7.347%
2026-07-15	13.0100	14.2000	13.0100	14.0500	+22.174%	9	158	-35.374%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-9.449%	1	159	-21.043%
2026-07-13	12.7000	12.7000	12.7000	12.7000	+3.001%	7	159	-28.504%
2026-07-10	12.3300	12.3300	12.3300	12.3300	+15.234%	1	159	-26.358%
2026-07-09	10.9500	11.2500	10.7000	10.7000	+6.151%	3	158	-15.140%
2026-07-08	10.2100	10.2100	9.7900	10.0800	-22.462%	5	159	-9.921%
2026-07-06	13.8800	13.8800	13.0000	13.0000	-18.495%	9	157	-30.154%
2026-07-02	15.9500	15.9500	15.9500	15.9500	-42.626%	2	147	-43.072%
2026-06-12	27.5000	27.8000	27.5000	27.8000	+15.162%	3	147	-67.338%
2026-06-11	24.1400	24.1400	24.1400	24.1400	+54.744%	1	148	-62.386%
2026-06-08	15.2000	15.6000	15.2000	15.6000	+3.792%	2	148	-41.795%
2026-06-04	15.0300	15.0300	15.0300	15.0300	+4.014%	1	147	-39.587%
2026-06-02	14.4500	14.4500	14.4500	14.4500	-11.350%	1	147	-37.163%
2026-06-01	16.3000	16.3000	16.3000	16.3000	-20.527%	5	146	-44.294%
2026-05-28	20.5100	20.5100	20.5100	20.5100	-11.480%	1	146	-55.729%
2026-05-27	23.1700	23.1700	23.1700	23.1700	+16.140%	1	146	-60.811%
2026-05-26	19.9500	19.9500	19.9500	19.9500	+4.834%	1	145	-54.486%
2026-05-21	19.0300	19.0300	19.0300	19.0300	-11.075%	5	144	-52.286%
2026-05-20	23.0000	23.0000	21.4000	21.4000	+6.256%	7	139	-57.570%
2026-05-18	20.1400	20.1400	20.1400	20.1400	+9.755%	1	133	-54.916%
2026-05-15	18.3500	18.3500	18.3500	18.3500	+6.069%	1	133	-50.518%
2026-05-13	17.3000	17.3000	17.3000	17.3000	-14.483%	2	133	-47.514%
2026-05-11	20.2300	20.2300	20.2300	20.2300	-29.757%	1	133	-55.116%
2026-05-05	28.8000	28.8000	28.8000	28.8000	-17.714%	60	134	-68.472%
2026-04-20	35.0000	35.0000	35.0000	35.0000	+28.771%	5	182	-74.057%
2026-04-14	27.1800	27.1800	27.1800	27.1800	+23.658%	1	187	-66.593%
2026-03-31	21.9200	21.9800	21.9200	21.9800	-6.746%	60	188	-58.690%
2026-03-26	23.5700	23.5700	23.5700	23.5700	-18.160%	2	147	-61.476%
2026-03-23	28.8000	28.8000	28.8000	28.8000	+0.876%	2	149	-68.472%
2026-03-19	28.5500	28.5500	28.5500	28.5500	-4.833%	1	151	-68.196%
2026-03-18	30.0000	30.0000	30.0000	30.0000	-0.431%	1	152	-69.733%
2026-03-17	29.7500	30.1500	29.7500	30.1300	+13.058%	5	153	-69.864%
2026-03-16	26.6500	26.6500	26.6500	26.6500	+15.870%	2	152	-65.929%
2026-03-12	23.0000	23.0000	23.0000	23.0000	-0.217%	3	154	-60.522%
2026-03-10	23.0500	23.0500	23.0500	23.0500	+18.084%	1	157	-60.607%
2026-03-04	20.0000	20.0000	19.5200	19.5200	-16.474%	2	158	-53.484%
2026-02-26	25.8500	25.8500	23.3700	23.3700	-8.353%	2	157	-61.147%
2026-02-25	22.9500	25.8000	22.9500	25.5000	+75.620%	99	205	-64.392%
2026-02-24	14.5000	14.5200	14.5000	14.5200	-3.200%	3	205	-37.466%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+0.536%	2	206	-39.467%
2026-02-20	14.9200	14.9200	14.9200	14.9200	+9.384%	1	204	-39.142%
2026-02-18	13.6400	13.6400	13.6400	13.6400	+10.445%	2	205	-33.431%
2026-02-12	12.3500	12.3500	12.3500	12.3500	-25.602%	4	206	-26.478%
2026-02-10	16.6000	16.6000	16.6000	16.6000	-5.682%	1	206	-45.301%
2026-02-09	17.0700	17.6000	17.0500	17.6000	+11.746%	3	205	-48.409%
2026-02-06	15.8300	15.8300	15.5000	15.7500	+28.782%	16	208	-42.349%
2026-02-05	12.5100	12.5100	12.2300	12.2300	-5.560%	3	223	-25.756%
2026-02-04	10.5100	12.9500	10.5100	12.9500	+31.206%	17	223	-29.884%
2026-02-03	9.6000	9.9500	9.6000	9.8700	+4.888%	9	223	-8.004%
2026-02-02	9.4100	9.4100	9.4100	9.4100	-18.949%	2	223	-3.507%
2026-01-29	10.4000	11.6100	10.4000	11.6100	-2.273%	4	224	-21.792%
2026-01-28	11.8800	11.8800	11.8800	11.8800	+12.075%	1	226	-23.569%
2026-01-27	11.0500	11.0500	10.6000	10.6000	-8.463%	3	226	-14.340%
2026-01-26	11.5800	11.5800	11.5800	11.5800	-11.196%	2	226	-21.589%
2026-01-23	13.0400	13.0400	13.0400	13.0400	-4.818%	1	227	-30.368%
2026-01-22	13.7000	13.7000	13.7000	13.7000	-21.937%	1	227	-33.723%
2026-01-15	17.3800	17.5500	17.3800	17.5500	+8.803%	5	228	-48.262%
2026-01-12	16.4900	16.4900	16.1300	16.1300	-1.346%	11	231	-43.707%
2026-01-09	16.1700	16.3500	16.1700	16.3500	+14.416%	2	227	-44.465%
2026-01-06	14.0900	15.0000	13.9400	14.2900	+13.413%	18	227	-36.459%
2026-01-05	12.0000	12.6000	12.0000	12.6000	+23.529%	4	229	-27.937%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+4.082%	1	229	-10.980%
2025-12-31	9.8000	9.8000	9.8000	9.8000	+0.927%	1	228	-7.347%
2025-12-30	10.0000	10.0000	9.7000	9.7100	-7.170%	3	228	-6.488%
2025-12-29	10.4600	10.4600	10.4600	10.4600	-7.434%	4	230	-13.193%
2025-12-24	10.0100	11.3000	10.0100	11.3000	+16.375%	9	234	-19.646%
2025-12-22	9.7100	9.7100	9.7100	9.7100	+2.211%	1	234	-6.488%
2025-12-19	9.3000	9.5000	9.3000	9.5000	+2.703%	3	234	-4.421%
2025-12-18	9.2000	9.5000	9.2000	9.2500	0.000%	50	231	-1.838%
2025-12-03	9.2500	9.2500	9.2500	9.2500	+16.206%	1	271	-1.838%
2025-12-02	7.9600	7.9600	7.9600	7.9600	+4.325%	1	270	+14.070%
2025-12-01	7.0300	7.6300	7.0300	7.6300	+17.385%	2	270	+19.004%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+6.908%	10	269	+39.692%
2025-11-24	6.0900	6.0900	6.0800	6.0800	+3.051%	15	269	+49.342%
2025-11-19	5.9000	5.9000	5.9000	5.9000	+3.509%	2	268	+53.898%
2025-11-18	5.7500	5.7500	5.4500	5.7000	-0.870%	6	266	+59.298%
2025-11-17	5.9000	5.9000	5.7500	5.7500	-8.730%	2	270	+57.913%
2025-11-14	6.5000	6.5000	6.1000	6.3000	-10.638%	8	268	+44.127%
2025-11-13	7.0000	7.0500	7.0000	7.0500	-0.704%	7	268	+28.794%
2025-11-12	7.2000	7.4000	7.0500	7.1000	-2.740%	64	263	+27.887%
2025-11-10	7.2500	7.3000	7.2500	7.3000	+3.546%	11	323	+24.384%
2025-11-06	7.5000	7.5000	7.0500	7.0500	-17.544%	13	320	+28.794%
2025-11-05	7.9400	9.1000	7.9400	8.5500	-10.095%	30	313	+6.199%
2025-11-04	9.0000	9.5100	9.0000	9.5100	+11.882%	15	322	-4.522%
2025-11-03	9.1000	9.1200	8.5000	8.5000	-11.917%	23	302	+6.824%
2025-10-31	9.6500	9.6500	9.6500	9.6500	-2.229%	3	302	-5.907%
2025-10-30	10.0000	10.5000	9.5600	9.8700	-24.943%	58	299	-8.004%
2025-10-28	13.1500	13.1500	13.1500	13.1500	-2.665%	1	282	-30.951%
2025-10-27	13.5100	13.5100	13.5100	13.5100	-5.524%	2	282	-32.791%
2025-10-22	14.3000	14.3000	14.3000	14.3000	+0.210%	1	282	-36.503%
2025-10-15	15.4300	15.4300	14.2700	14.2700	+5.314%	16	281	-36.370%
2025-10-13	13.5500	13.5500	13.5500	13.5500	-5.903%	1	291	-32.989%
2025-10-10	16.0000	16.0000	14.4000	14.4000	-10.000%	4	292	-36.944%
2025-10-09	16.5000	16.5000	16.0000	16.0000	+11.111%	13	292	-43.250%
2025-10-08	14.4000	14.4000	14.4000	14.4000	+5.882%	1	280	-36.944%
2025-10-07	13.6000	13.6000	13.6000	13.6000	-7.483%	1	281	-33.235%
2025-10-06	14.2000	15.4500	14.2000	14.7000	+18.072%	83	281	-38.231%
2025-10-01	12.4500	12.4500	12.4500	12.4500	-0.400%	10	201	-27.068%
2025-09-30	11.8000	12.5000	11.7500	12.5000	+6.564%	7	191	-27.360%
2025-09-29	12.3000	12.3000	11.6900	11.7300	-11.472%	27	188	-22.592%
2025-09-25	13.2500	13.2500	13.2500	13.2500	-11.074%	1	191	-31.472%
2025-09-24	15.1000	15.1000	14.9000	14.9000	-0.931%	6	192	-39.060%
2025-09-23	15.6000	15.6000	15.0000	15.0400	+3.796%	7	186	-39.628%
2025-09-22	14.3000	14.6000	14.3000	14.4900	+3.871%	6	189	-37.336%
2025-09-18	14.0500	14.0500	13.9500	13.9500	+2.498%	2	191	-34.910%
2025-09-16	13.6100	13.6100	13.6100	13.6100	+0.890%	1	192	-33.284%
2025-09-15	13.6000	13.6000	13.4900	13.4900	-1.533%	3	192	-32.691%
2025-09-12	14.0000	14.0000	13.7000	13.7000	-7.432%	4	189	-33.723%
2025-09-11	14.8000	14.8000	14.8000	14.8000	-0.671%	1	186	-38.649%
2025-09-10	14.7500	15.0000	14.7500	14.9000	+1.776%	13	186	-39.060%
2025-09-09	14.2500	15.0000	14.2000	14.6400	-4.935%	4	180	-37.978%
2025-09-05	16.3100	16.3100	15.4000	15.4000	+2.326%	5	179	-41.039%
2025-09-04	15.0000	15.1500	15.0000	15.0500	-1.311%	9	178	-39.668%
2025-09-03	16.0000	16.0000	15.2500	15.2500	-1.294%	7	175	-40.459%
2025-09-02	15.7000	15.7100	15.1000	15.4500	-3.438%	14	181	-41.230%
2025-08-29	16.0000	16.0000	16.0000	16.0000	-6.977%	4	180	-43.250%
2025-08-28	17.2000	17.2000	16.6300	17.2000	+2.503%	12	180	-47.209%
2025-08-27	17.0500	17.0500	16.7800	16.7800	+0.781%	6	184	-45.888%
2025-08-26	16.1400	16.6500	16.1400	16.6500	+9.180%	3	183	-45.465%
2025-08-25	16.0000	16.0000	15.2500	15.2500	-11.389%	23	183	-40.459%
2025-08-22	16.4500	17.9000	16.4500	17.2100	+6.235%	8	172	-47.240%
2025-08-21	16.2000	16.2000	16.2000	16.2000	-4.706%	2	170	-43.951%
2025-08-20	16.2000	17.0000	16.0000	17.0000	-1.163%	6	168	-46.588%
2025-08-19	17.2000	17.2000	17.2000	17.2000	-6.318%	1	164	-47.209%
2025-08-18	17.7700	18.3600	17.5900	18.3600	+1.436%	15	163	-50.545%
2025-08-15	18.0000	18.1000	17.4500	18.1000	+3.429%	6	173	-49.834%
2025-08-14	18.4500	19.0800	16.7000	17.5000	-9.794%	18	174	-48.114%
2025-08-13	16.0500	19.8000	16.0500	19.4000	-35.740%	48	158	-53.196%
2025-08-08	30.1900	30.1900	30.1900	30.1900	-7.478%	2	131	-69.924%
2025-08-07	32.6300	32.6300	32.6300	32.6300	+1.335%	1	131	-72.173%
2025-07-24	31.3000	32.3000	31.2000	32.2000	-2.424%	8	131	-71.801%
2025-07-21	33.0000	33.0000	33.0000	33.0000	+0.917%	20	126	-72.485%
2025-07-18	32.7000	32.7000	32.7000	32.7000	+3.875%	2	146	-72.232%
2025-07-17	31.4800	31.4800	31.4800	31.4800	-8.886%	2	144	-71.156%
2025-07-14	34.5500	34.5500	34.5500	34.5500	+2.370%	2	144	-73.719%
2025-07-09	33.7500	33.7500	33.7500	33.7500	+12.500%	3	142	-73.096%
2025-07-01	29.0000	30.1500	29.0000	30.0000	+16.054%	6	139	-69.733%
2025-06-27	26.1300	26.1300	25.8500	25.8500	+1.135%	2	139	-64.874%
2025-06-26	22.3500	25.5600	22.3500	25.5600	+4.327%	5	138	-64.476%
2025-06-24	24.5000	24.5000	24.5000	24.5000	+1.240%	1	137	-62.939%
2025-06-20	24.2000	24.2000	24.2000	24.2000	-1.426%	2	137	-62.479%
2025-06-13	24.5500	24.5500	24.5500	24.5500	-16.269%	6	136	-63.014%
2025-05-28	29.2500	29.3200	29.2500	29.3200	-3.869%	10	134	-69.031%
2025-05-27	30.5000	30.5000	30.5000	30.5000	-0.522%	1	124	-70.230%
2025-05-21	32.1500	32.1500	30.6000	30.6600	+5.000%	10	123	-70.385%
2025-04-04	29.2000	29.2000	29.2000	29.2000	-16.524%	2	117	-68.904%
2025-03-20	35.6200	35.6200	34.9800	34.9800	+26.282%	6	118	-74.042%
2025-03-13	27.7000	27.7000	27.7000	27.7000	-16.061%	1	115	-67.220%
2025-03-10	33.0000	33.0000	33.0000	33.0000	-6.117%	50	115	-72.485%
2025-03-04	35.1500	35.1500	35.1500	35.1500	-41.122%	40	123	-74.168%
2025-01-15	59.7000	59.7000	59.7000	59.7000	+2.139%	1	83	-84.791%
2025-01-07	58.8000	58.8000	58.4500	58.4500	-4.180%	31	84	-84.465%
2025-01-02	61.0000	61.0000	61.0000	61.0000	-12.857%	1	53	-85.115%
2024-12-13	69.8000	70.0000	69.8000	70.0000	-20.282%	60	53	-87.029%
2024-11-12	87.8100	87.8100	87.8100	87.8100	+7.597%	3	23	-89.659%
2024-10-29	82.1100	82.1100	81.6100	81.6100	+12.410%	20	23	-88.874%
2024-09-13	72.9000	73.3100	72.6000	72.6000	0.000%	12	3	-87.493%

.dark-mode .XZ1cqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XZ1cqv{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C70CAVA Dec 18 2026 70.00 Call (CAVA261218C00070000)option OPRA

CAVA20261218C70
CAVA Dec 18 2026 70.00 Call (CAVA261218C00070000)
option OPRA