Dark

CAVA20261218C75
CAVA Dec 18 2026 75.00 Call (CAVA261218C00075000)
option OPRA

EOD

Jul 29, 2026

7.50+12.782%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	7.5200	7.5200	7.5000	7.5000	+12.782%	2	183	0.000%
2026-07-28	6.3500	6.6500	6.3500	6.6500	+7.258%	2	181	+12.782%
2026-07-27	6.2000	6.2000	6.2000	6.2000	+1.639%	2	179	+20.968%
2026-07-21	6.5000	6.5000	6.1000	6.1000	-6.154%	6	177	+22.951%
2026-07-20	7.4500	7.4500	6.5000	6.5000	-32.851%	5	179	+15.385%
2026-07-17	9.0000	9.9000	9.0000	9.6800	+18.773%	3	175	-22.521%
2026-07-16	8.2500	8.2500	8.1500	8.1500	-17.343%	4	173	-7.975%
2026-07-15	10.7500	11.7500	9.8600	9.8600	+0.305%	10	177	-23.935%
2026-07-14	11.0000	11.0000	9.4500	9.8300	-7.700%	10	170	-23.703%
2026-07-13	10.6500	10.6500	10.6500	10.6500	+4.412%	2	169	-29.577%
2026-07-10	9.8500	10.2000	9.8500	10.2000	+21.429%	4	167	-26.471%
2026-07-08	8.4000	8.4000	8.4000	8.4000	-20.455%	1	164	-10.714%
2026-07-07	10.5500	10.5600	10.5500	10.5600	-2.673%	4	163	-28.977%
2026-07-06	11.1000	11.1000	10.8500	10.8500	-54.979%	2	160	-30.876%
2026-06-15	24.1000	24.1000	24.1000	24.1000	-3.600%	4	158	-68.880%
2026-06-12	23.8500	25.0000	23.8500	25.0000	+18.596%	5	158	-70.000%
2026-06-11	21.0800	21.0800	21.0800	21.0800	+20.388%	2	161	-64.421%
2026-06-10	17.5100	17.5100	17.5100	17.5100	+24.715%	2	161	-57.167%
2026-06-09	14.0400	14.0400	14.0400	14.0400	+13.226%	1	161	-46.581%
2026-06-04	12.4800	12.5000	12.4000	12.4000	+9.059%	3	161	-39.516%
2026-06-03	10.8800	11.3700	10.8800	11.3700	-9.040%	35	162	-34.037%
2026-06-02	12.5000	12.5000	12.5000	12.5000	-33.511%	1	163	-40.000%
2026-05-26	18.8000	18.8000	18.8000	18.8000	+19.822%	3	162	-60.106%
2026-05-21	15.6900	15.6900	15.6900	15.6900	-13.649%	5	162	-52.199%
2026-05-20	18.1500	19.2500	18.1500	18.1700	+6.071%	42	157	-58.723%
2026-05-19	17.1300	17.1300	17.1300	17.1300	-2.726%	1	189	-56.217%
2026-05-18	17.6100	17.6100	17.6100	17.6100	+9.857%	1	189	-57.411%
2026-05-13	16.0300	16.0300	16.0300	16.0300	-4.527%	30	189	-53.213%
2026-05-12	16.7900	16.7900	16.7900	16.7900	-6.722%	10	149	-55.331%
2026-05-08	18.4500	18.4500	18.0000	18.0000	-29.134%	4	149	-58.333%
2026-05-06	25.4000	25.4000	25.4000	25.4000	-10.247%	2	151	-70.472%
2026-04-28	28.3000	28.3000	28.3000	28.3000	+16.222%	1	151	-73.498%
2026-04-14	24.3500	24.3500	24.3500	24.3500	-6.166%	1	151	-69.199%
2026-04-08	25.9500	25.9500	25.9500	25.9500	+18.223%	1	152	-71.098%
2026-04-01	21.9500	21.9500	21.9500	21.9500	+40.976%	2	152	-65.831%
2026-03-27	15.5700	15.5700	15.5700	15.5700	-25.857%	6	154	-51.830%
2026-03-25	21.0000	21.0000	21.0000	21.0000	-13.758%	2	154	-64.286%
2026-03-20	24.3500	24.3500	24.3500	24.3500	-3.564%	1	154	-69.199%
2026-03-19	25.2500	25.2500	25.2500	25.2500	-5.218%	1	154	-70.297%
2026-03-18	26.7300	27.6500	26.6400	26.6400	-1.077%	26	154	-71.847%
2026-03-17	26.9300	26.9300	26.9300	26.9300	+7.720%	1	177	-72.150%
2026-03-16	24.0000	25.0000	24.0000	25.0000	+19.904%	2	177	-70.000%
2026-03-12	19.3200	20.8500	19.3200	20.8500	+4.407%	2	177	-64.029%
2026-03-10	19.9700	19.9700	19.9700	19.9700	+11.253%	5	177	-62.444%
2026-03-06	18.4000	18.4000	17.6100	17.9500	-1.752%	3	172	-58.217%
2026-03-05	18.2700	18.2700	18.2700	18.2700	-19.266%	1	172	-58.949%
2026-02-25	20.2500	22.6300	20.1700	22.6300	+75.972%	19	186	-66.858%
2026-02-20	12.8600	12.8600	12.8600	12.8600	+22.476%	2	186	-41.680%
2026-02-13	10.5000	10.5000	10.5000	10.5000	-13.151%	1	188	-28.571%
2026-02-12	12.0900	12.0900	12.0900	12.0900	-22.895%	1	188	-37.965%
2026-02-09	14.5100	15.6800	14.5100	15.6800	+14.872%	54	189	-52.168%
2026-02-06	12.0000	13.9500	12.0000	13.6500	+26.506%	59	188	-45.055%
2026-02-05	10.7900	10.7900	10.7900	10.7900	+4.757%	1	189	-30.491%
2026-02-04	9.0000	10.3000	9.0000	10.3000	+23.059%	6	188	-27.184%
2026-02-03	8.3200	8.3700	8.3200	8.3700	+1.209%	5	190	-10.394%
2026-02-02	8.2500	8.4000	8.2500	8.2700	-18.522%	3	193	-9.311%
2026-01-28	10.1500	10.1500	10.1500	10.1500	+7.749%	1	192	-26.108%
2026-01-27	9.4200	9.8000	9.4200	9.4200	-5.040%	7	191	-20.382%
2026-01-26	10.0400	10.0400	9.3200	9.9200	-11.744%	3	186	-24.395%
2026-01-23	11.2400	11.2400	11.2400	11.2400	+1.719%	1	186	-33.274%
2026-01-22	11.0500	11.0500	11.0500	11.0500	-23.793%	2	185	-32.127%
2026-01-20	14.5000	14.5000	14.5000	14.5000	+1.045%	1	187	-48.276%
2026-01-15	14.6200	14.6200	14.3500	14.3500	+8.302%	2	187	-47.735%
2026-01-14	13.2500	13.2500	13.2500	13.2500	-9.556%	10	188	-43.396%
2026-01-12	14.0000	14.6500	13.5500	14.6500	+0.757%	11	198	-48.805%
2026-01-09	14.0000	14.5400	13.4500	14.5400	+7.704%	8	199	-48.418%
2026-01-08	12.8300	13.5000	12.8300	13.5000	+8.871%	6	198	-44.444%
2026-01-07	12.9300	12.9300	12.4000	12.4000	0.000%	4	198	-39.516%
2026-01-06	12.4200	12.6900	12.0500	12.4000	+11.511%	9	196	-39.516%
2026-01-05	11.0000	11.1200	11.0000	11.1200	+30.824%	3	184	-32.554%
2025-12-31	8.2000	8.5000	8.2000	8.5000	-2.299%	13	184	-11.765%
2025-12-30	8.7000	8.7000	8.7000	8.7000	+9.434%	50	184	-13.793%
2025-12-29	7.9500	7.9500	7.9500	7.9500	-4.790%	5	234	-5.660%
2025-12-23	8.3500	8.3500	8.3500	8.3500	+6.505%	2	237	-10.180%
2025-12-19	7.5000	7.8400	7.5000	7.8400	+8.889%	6	239	-4.337%
2025-12-18	7.2000	7.2000	7.2000	7.2000	-1.907%	4	238	+4.167%
2025-12-03	7.3400	7.3400	7.3400	7.3400	+33.455%	2	242	+2.180%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+4.762%	34	240	+36.364%
2025-11-24	5.6900	5.6900	5.2500	5.2500	-10.256%	4	240	+42.857%
2025-11-21	5.8500	5.8500	5.8500	5.8500	+31.461%	1	240	+28.205%
2025-11-20	4.7000	4.7000	4.4500	4.4500	-8.247%	12	241	+68.539%
2025-11-18	4.8500	4.8500	4.8400	4.8500	-2.020%	26	240	+54.639%
2025-11-17	4.9500	4.9500	4.9500	4.9500	-8.333%	2	233	+51.515%
2025-11-14	5.7100	5.7100	5.4000	5.4000	-8.163%	3	233	+38.889%
2025-11-13	6.0000	6.0000	5.8800	5.8800	-6.667%	4	233	+27.551%
2025-11-11	6.3000	6.3000	6.3000	6.3000	-1.563%	3	233	+19.048%
2025-11-10	6.0800	6.4000	6.0800	6.4000	+16.364%	3	233	+17.188%
2025-11-06	5.7500	5.7500	5.5000	5.5000	-32.266%	59	233	+36.364%
2025-11-04	8.1000	8.1200	8.1000	8.1200	+5.455%	4	203	-7.635%
2025-11-03	7.7000	7.7000	7.7000	7.7000	-38.351%	4	198	-2.597%
2025-10-24	12.4900	12.4900	12.4900	12.4900	+0.321%	1	198	-39.952%
2025-10-23	12.3300	12.4500	12.3300	12.4500	-3.563%	3	198	-39.759%
2025-10-21	12.9100	12.9100	12.9100	12.9100	-6.109%	2	199	-41.905%
2025-10-15	13.7500	13.7500	13.7500	13.7500	+15.063%	2	197	-45.455%
2025-10-10	13.7500	13.7500	11.9500	11.9500	-18.430%	24	195	-37.238%
2025-10-09	14.3500	14.6500	14.3500	14.6500	+19.592%	3	184	-48.805%
2025-10-07	12.3300	12.3400	12.2500	12.2500	-5.405%	8	181	-38.776%
2025-10-06	12.3800	12.9500	12.1000	12.9500	+0.388%	5	181	-42.085%
2025-10-03	12.9000	12.9000	12.9000	12.9000	+0.781%	1	182	-41.860%
2025-10-02	12.8000	12.8000	12.8000	12.8000	+17.972%	2	183	-41.406%
2025-10-01	10.8500	10.8500	10.8500	10.8500	+6.373%	10	185	-30.876%
2025-09-29	10.3000	10.3000	10.2000	10.2000	-9.735%	4	175	-26.471%
2025-09-26	11.3000	11.3000	11.3000	11.3000	-6.612%	1	171	-33.628%
2025-09-25	12.1000	12.1000	12.1000	12.1000	-9.023%	2	171	-38.017%
2025-09-24	12.9000	13.3000	12.9000	13.3000	-8.591%	2	169	-43.609%
2025-09-23	14.5500	14.5500	14.5500	14.5500	+15.752%	1	169	-48.454%
2025-09-18	12.5700	12.5700	12.5700	12.5700	+4.750%	1	169	-40.334%
2025-09-17	12.0000	12.0000	12.0000	12.0000	+1.010%	3	168	-37.500%
2025-09-16	11.8800	11.8800	11.8800	11.8800	+1.712%	50	165	-36.869%
2025-09-15	11.6800	11.6800	11.6800	11.6800	-1.849%	1	115	-35.788%
2025-09-12	11.9000	11.9000	11.9000	11.9000	-9.985%	1	114	-36.975%
2025-09-11	13.2200	13.2200	13.2200	13.2200	+4.921%	1	114	-43.268%
2025-09-09	12.6500	12.6500	12.6000	12.6000	-4.906%	3	114	-40.476%
2025-09-04	13.2500	13.2500	13.2500	13.2500	-8.304%	1	114	-43.396%
2025-08-29	14.0000	14.4500	14.0000	14.4500	-3.344%	3	112	-48.097%
2025-08-27	14.9500	14.9500	14.9500	14.9500	+7.554%	1	112	-49.833%
2025-08-26	13.5900	13.9000	13.5900	13.9000	+1.460%	3	111	-46.043%
2025-08-25	14.4500	14.4500	13.7000	13.7000	-12.404%	12	111	-45.255%
2025-08-22	15.6400	15.6400	15.6400	15.6400	+6.612%	1	103	-52.046%
2025-08-21	14.5500	14.6700	14.5500	14.6700	+6.459%	30	102	-48.875%
2025-08-20	13.7800	13.7800	13.7800	13.7800	-6.576%	9	103	-45.573%
2025-08-19	15.9500	15.9500	14.7500	14.7500	-8.385%	5	112	-49.153%
2025-08-18	15.6500	16.1000	15.6500	16.1000	+3.871%	51	112	-53.416%
2025-08-15	15.5000	15.5000	15.5000	15.5000	-1.085%	5	76	-51.613%
2025-08-14	15.6700	15.6700	15.6700	15.6700	-5.030%	15	76	-52.138%
2025-08-13	14.2000	18.8500	14.2000	16.5000	-38.202%	43	76	-54.545%
2025-08-12	26.7000	26.7000	26.7000	26.7000	+3.689%	1	48	-71.910%
2025-08-11	25.8000	25.8000	25.7500	25.7500	-11.573%	2	47	-70.874%
2025-07-24	29.1200	29.1200	29.1200	29.1200	-14.854%	1	48	-74.245%
2025-07-23	34.2000	34.2000	34.2000	34.2000	+8.571%	1	48	-78.070%
2025-07-22	31.5000	31.5000	31.5000	31.5000	+5.000%	1	48	-76.190%
2025-07-21	30.0000	30.0000	30.0000	30.0000	+3.986%	1	48	-75.000%
2025-07-18	28.8500	28.8500	28.8500	28.8500	-5.873%	1	48	-74.003%
2025-07-15	30.6000	30.6500	30.6000	30.6500	-5.692%	20	48	-75.530%
2025-07-14	32.5000	32.5000	32.5000	32.5000	-1.515%	5	44	-76.923%
2025-07-11	33.0000	33.0000	33.0000	33.0000	-2.077%	1	46	-77.273%
2025-07-10	33.8500	33.8500	33.7000	33.7000	+23.761%	2	47	-77.745%
2025-07-03	27.2300	27.2300	27.2300	27.2300	-1.519%	2	45	-72.457%
2025-07-01	28.7000	28.7000	27.6500	27.6500	-2.744%	2	45	-72.875%
2025-06-30	28.3000	28.4300	28.3000	28.4300	+18.706%	4	43	-73.619%
2025-06-27	23.9500	23.9500	23.9500	23.9500	+1.872%	1	45	-68.685%
2025-06-26	23.5100	23.5100	23.5100	23.5100	+11.952%	1	44	-68.099%
2025-06-25	21.3000	21.3500	21.0000	21.0000	-4.762%	4	43	-64.286%
2025-06-24	22.0000	22.0500	22.0000	22.0500	+4.502%	24	41	-65.986%
2025-06-23	19.9500	21.1000	19.9500	21.1000	-4.091%	8	41	-64.455%
2025-06-20	22.0000	22.0000	22.0000	22.0000	0.000%	4	45	-65.909%
2025-06-18	22.0000	22.0000	22.0000	22.0000	+5.364%	16	34	-65.909%
2025-06-17	20.8800	20.8800	20.8800	20.8800	-3.779%	1	34	-64.080%
2025-06-13	21.6500	21.7000	21.6500	21.7000	-5.652%	14	34	-65.438%
2025-06-11	23.0000	23.0000	23.0000	23.0000	-9.804%	1	32	-67.391%
2025-06-05	25.5000	25.5000	25.5000	25.5000	+0.791%	1	32	-70.588%
2025-06-04	25.3000	25.3000	25.3000	25.3000	-3.065%	1	32	-70.356%
2025-05-30	26.3000	26.3000	26.1000	26.1000	-7.937%	6	32	-71.264%
2025-05-28	28.3500	28.3500	28.3500	28.3500	-27.308%	1	31	-73.545%
2025-05-08	38.9400	39.0000	38.9400	39.0000	+3.751%	2	31	-80.769%
2025-05-07	37.5500	37.5900	37.5500	37.5900	+32.546%	2	31	-80.048%
2025-04-07	28.3600	28.3600	28.3600	28.3600	-20.560%	1	31	-73.554%
2025-04-02	35.7000	35.7000	35.7000	35.7000	+8.841%	1	31	-78.992%
2025-03-20	32.8000	32.8000	32.8000	32.8000	+28.275%	10	31	-77.134%
2025-03-13	25.5700	25.5700	25.5700	25.5700	-20.019%	1	21	-70.669%
2025-03-07	31.9700	31.9700	31.9700	31.9700	-29.813%	2	21	-76.541%
2025-02-24	45.5500	45.5500	45.5500	45.5500	-16.575%	1	20	-83.535%
2024-12-30	54.8000	54.8000	54.6000	54.6000	-7.458%	50	20	-86.264%
2024-12-20	59.0000	59.0000	59.0000	59.0000	-10.334%	5	50	-87.288%
2024-12-13	65.8000	65.8000	65.8000	65.8000	-5.595%	10	45	-88.602%
2024-12-11	69.7000	69.7000	69.7000	69.7000	+1.308%	5	40	-89.240%
2024-12-10	68.8000	68.8000	68.8000	68.8000	-9.115%	2	35	-89.099%
2024-12-09	77.3000	77.3000	75.7000	75.7000	-6.265%	3	33	-90.092%
2024-11-27	80.7600	80.7600	80.7600	80.7600	+4.206%	1	30	-90.713%
2024-11-15	77.5000	77.5000	77.5000	77.5000	-1.899%	6	30	-90.323%
2024-11-14	83.1000	83.1000	79.0000	79.0000	+25.198%	7	27	-90.506%
2024-10-02	63.1000	63.1000	63.1000	63.1000	-4.249%	2	20	-88.114%
2024-09-30	66.4000	66.4000	65.9000	65.9000	-0.902%	3	18	-88.619%
2024-09-27	66.5000	66.5000	66.5000	66.5000	-3.623%	10	15	-88.722%
2024-09-13	68.8000	69.0000	68.8000	69.0000	0.000%	20	10	-89.130%

.dark-mode .Dp2BL1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dp2BL1{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C75CAVA Dec 18 2026 75.00 Call (CAVA261218C00075000)option OPRA

CAVA20261218C75
CAVA Dec 18 2026 75.00 Call (CAVA261218C00075000)
option OPRA