Dark

CAVA20261218C80
CAVA Dec 18 2026 80.00 Call (CAVA261218C00080000)
option OPRA

EOD

Jul 31, 2026

5.84-12.836%(-0.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.9500	5.9500	5.8400	5.8400	-12.836%	2	381	0.000%
2026-07-30	6.7200	6.7200	6.7000	6.7000	+12.985%	8	380	-12.836%
2026-07-29	5.9300	5.9300	5.9300	5.9300	+5.893%	2	381	-1.518%
2026-07-28	5.5000	5.6000	5.5000	5.6000	+17.895%	2	382	+4.286%
2026-07-27	4.7500	4.7500	4.7500	4.7500	-1.042%	1	380	+22.947%
2026-07-23	4.8000	4.8000	4.8000	4.8000	-14.742%	1	379	+21.667%
2026-07-21	4.9000	5.6300	4.9000	5.6300	+1.259%	21	379	+3.730%
2026-07-20	5.9000	5.9000	5.5600	5.5600	-32.606%	2	378	+5.036%
2026-07-17	8.2500	8.2500	8.2500	8.2500	+29.513%	3	376	-29.212%
2026-07-16	7.0000	7.0000	6.3700	6.3700	-29.222%	4	376	-8.320%
2026-07-13	9.0500	9.0500	9.0000	9.0000	+7.784%	17	375	-35.111%
2026-07-10	8.0000	8.3500	8.0000	8.3500	+14.384%	20	390	-30.060%
2026-07-09	7.1500	7.3000	7.0000	7.3000	+6.569%	92	378	-20.000%
2026-07-08	7.0000	7.0000	6.4900	6.8500	-12.961%	87	456	-14.745%
2026-07-07	8.1300	8.1300	7.8700	7.8700	-17.419%	51	372	-25.794%
2026-07-06	10.4000	10.4000	9.1100	9.5300	-16.404%	13	341	-38.720%
2026-07-02	11.4000	11.4000	11.4000	11.4000	-14.027%	15	325	-48.772%
2026-06-30	13.2600	13.2600	13.2600	13.2600	-17.742%	28	325	-55.958%
2026-06-25	16.3300	16.3300	16.1200	16.1200	-2.598%	7	311	-63.772%
2026-06-22	16.5500	16.5500	16.5500	16.5500	-15.085%	10	309	-64.713%
2026-06-18	19.4900	19.4900	19.4900	19.4900	-1.016%	4	313	-70.036%
2026-06-17	19.6900	19.6900	19.6900	19.6900	-10.500%	1	313	-70.340%
2026-06-12	22.0000	22.0000	22.0000	22.0000	+40.127%	10	314	-73.455%
2026-06-10	13.8000	15.7000	13.7500	15.7000	+42.727%	37	324	-62.803%
2026-06-08	10.2500	11.0000	10.2500	11.0000	+8.374%	2	322	-46.909%
2026-06-04	10.1500	10.1500	10.1500	10.1500	+4.531%	1	321	-42.463%
2026-06-03	9.0000	9.7100	8.9500	9.7100	-8.396%	28	321	-39.856%
2026-06-02	10.6000	10.6000	10.6000	10.6000	-3.636%	1	326	-44.906%
2026-06-01	12.6200	12.6200	11.0000	11.0000	-26.667%	2	325	-46.909%
2026-05-28	15.0000	15.0000	15.0000	15.0000	+1.902%	1	325	-61.067%
2026-05-26	14.5200	14.7200	14.5200	14.7200	-8.911%	2	325	-60.326%
2026-05-20	16.1600	16.1600	16.1600	16.1600	+9.115%	2	325	-63.861%
2026-05-19	14.8100	14.8100	14.8100	14.8100	+8.023%	1	322	-60.567%
2026-05-14	13.7500	13.7500	13.7100	13.7100	-7.552%	10	322	-57.403%
2026-05-12	14.8300	14.8300	14.8300	14.8300	-7.601%	66	382	-60.620%
2026-05-11	15.3500	16.2000	15.3500	16.0500	-10.335%	3	382	-63.614%
2026-05-07	17.9700	17.9700	17.9000	17.9000	-23.667%	3	382	-67.374%
2026-05-06	22.5000	23.4500	22.5000	23.4500	+7.323%	7	384	-75.096%
2026-05-05	21.8500	21.8500	21.8500	21.8500	-19.074%	1	386	-73.272%
2026-05-01	27.0000	27.0000	27.0000	27.0000	+1.772%	20	387	-78.370%
2026-04-27	26.5300	26.5300	26.5300	26.5300	-0.525%	1	387	-77.987%
2026-04-24	26.6700	26.6700	26.6700	26.6700	+4.547%	2	388	-78.103%
2026-04-23	25.5100	25.5100	25.5100	25.5100	-5.378%	2	390	-77.107%
2026-04-17	26.9600	26.9600	26.9600	26.9600	+11.589%	1	388	-78.338%
2026-04-16	23.0000	24.1600	23.0000	24.1600	+8.002%	2	388	-75.828%
2026-04-15	22.8500	22.8500	21.8000	22.3700	+10.197%	6	389	-73.894%
2026-04-13	20.3000	20.3000	20.3000	20.3000	-4.650%	3	389	-71.232%
2026-04-10	21.2900	21.2900	21.2900	21.2900	-8.035%	1	392	-72.569%
2026-04-08	23.1500	23.1500	23.1500	23.1500	+20.010%	8	393	-74.773%
2026-04-07	19.2900	19.2900	19.2900	19.2900	+14.821%	8	393	-69.725%
2026-03-30	16.8000	16.8000	16.8000	16.8000	-23.636%	50	393	-65.238%
2026-03-19	22.7500	22.7500	22.0000	22.0000	-8.333%	5	393	-73.455%
2026-03-17	23.9500	24.1500	23.5200	24.0000	+9.190%	21	394	-75.667%
2026-03-16	21.5500	21.9800	21.5500	21.9800	+17.164%	2	400	-73.430%
2026-03-13	18.3000	18.7600	18.3000	18.7600	+9.708%	5	400	-68.870%
2026-03-11	17.1000	17.1000	17.1000	17.1000	-1.781%	2	396	-65.848%
2026-03-10	17.4100	17.4100	17.4100	17.4100	+15.604%	1	398	-66.456%
2026-03-06	15.0600	15.0600	15.0600	15.0600	-6.285%	1	399	-61.222%
2026-03-05	16.2100	16.2100	16.0700	16.0700	-5.192%	4	399	-63.659%
2026-03-04	15.0000	16.9500	15.0000	16.9500	+17.790%	2	399	-65.546%
2026-03-03	14.3900	14.3900	14.3900	14.3900	-10.063%	1	398	-59.416%
2026-03-02	16.0000	16.0000	16.0000	16.0000	-8.884%	1	397	-63.500%
2026-02-27	17.7300	17.7300	17.1000	17.5600	-1.348%	5	396	-66.743%
2026-02-26	18.2200	18.3800	17.8000	17.8000	-13.171%	4	392	-67.191%
2026-02-25	18.0000	20.5000	17.5000	20.5000	+88.766%	54	424	-71.512%
2026-02-24	11.2700	11.2700	10.8600	10.8600	-2.162%	66	424	-46.225%
2026-02-19	11.1000	11.1000	11.1000	11.1000	+6.833%	10	360	-47.387%
2026-02-12	10.3900	10.3900	10.3900	10.3900	-1.330%	1	360	-43.792%
2026-02-11	10.5300	10.5300	10.5300	10.5300	-20.408%	1	360	-44.539%
2026-02-09	13.2000	13.2300	13.2000	13.2300	+15.043%	10	360	-55.858%
2026-02-06	11.5000	11.5000	11.5000	11.5000	+60.391%	3	358	-49.217%
2026-02-03	7.0700	7.8000	7.0700	7.1700	+2.429%	5	355	-18.550%
2026-02-02	7.0000	7.0000	7.0000	7.0000	-24.078%	2	352	-16.571%
2026-01-28	8.7200	9.2200	8.7200	9.2200	+15.250%	5	352	-36.659%
2026-01-27	8.3900	8.3900	8.0000	8.0000	0.000%	3	347	-27.000%
2026-01-26	7.9700	8.0000	7.9700	8.0000	-21.569%	2	345	-27.000%
2026-01-23	10.0000	10.2000	10.0000	10.2000	-3.955%	6	345	-42.745%
2026-01-21	10.5600	10.6200	10.4500	10.6200	-5.263%	8	350	-45.009%
2026-01-20	12.9000	12.9000	11.2100	11.2100	-13.902%	7	353	-47.904%
2026-01-15	13.0200	13.0200	13.0200	13.0200	+15.221%	1	355	-55.146%
2026-01-13	11.1500	11.3000	11.1500	11.3000	-5.833%	3	355	-48.319%
2026-01-12	12.5500	12.5500	11.8100	12.0000	-2.121%	8	355	-51.333%
2026-01-09	12.5000	12.5100	12.2600	12.2600	+4.876%	7	355	-52.365%
2026-01-08	10.0600	11.7000	10.0600	11.6900	+4.843%	4	352	-50.043%
2026-01-07	10.4500	11.1500	10.4500	11.1500	+6.190%	47	351	-47.623%
2026-01-06	10.5000	10.5000	10.5000	10.5000	+20.275%	1	309	-44.381%
2026-01-05	8.7300	8.7300	8.7300	8.7300	+14.118%	2	307	-33.104%
2026-01-02	7.3300	7.6500	7.3300	7.6500	-11.663%	31	307	-23.660%
2025-12-24	7.7900	8.6600	7.7100	8.6600	+32.416%	6	310	-32.564%
2025-12-12	6.6000	6.6000	6.5400	6.5400	-2.388%	3	310	-10.703%
2025-12-03	6.7000	6.7000	6.7000	6.7000	+19.643%	1	309	-12.836%
2025-12-02	5.6000	5.6000	5.6000	5.6000	+20.430%	1	308	+4.286%
2025-11-25	4.7000	4.8000	4.6500	4.6500	-12.264%	39	308	+25.591%
2025-11-21	3.9000	5.6800	3.7800	5.3000	+23.256%	15	312	+10.189%
2025-11-18	4.3000	4.3000	4.3000	4.3000	-12.245%	4	310	+35.814%
2025-11-14	4.9000	4.9000	4.9000	4.9000	-7.547%	1	310	+19.184%
2025-11-13	5.3000	5.3000	5.3000	5.3000	+0.952%	2	310	+10.189%
2025-11-10	5.2500	5.2500	5.2500	5.2500	+7.143%	34	310	+11.238%
2025-11-07	4.5400	4.9000	4.5400	4.9000	+6.522%	5	276	+19.184%
2025-11-06	5.1500	5.1500	4.6000	4.6000	-29.448%	62	279	+26.957%
2025-11-05	7.3000	7.3000	6.4500	6.5200	-1.212%	6	282	-10.429%
2025-11-03	7.1500	7.1500	6.6000	6.6000	-14.174%	119	281	-11.515%
2025-10-31	7.8100	7.8100	7.6900	7.6900	-5.062%	3	281	-24.057%
2025-10-30	6.7000	8.1000	6.7000	8.1000	-14.737%	7	280	-27.901%
2025-10-29	9.5000	9.5000	9.5000	9.5000	-7.317%	1	275	-38.526%
2025-10-28	10.4500	10.4500	10.2500	10.2500	-9.292%	15	275	-43.024%
2025-10-24	11.3000	11.3000	11.3000	11.3000	-3.004%	1	263	-48.319%
2025-10-22	11.6500	11.6500	11.6500	11.6500	+10.952%	1	262	-49.871%
2025-10-20	10.5000	10.5000	10.5000	10.5000	-6.667%	1	261	-44.381%
2025-10-17	11.2500	11.2500	11.2500	11.2500	-3.017%	1	260	-48.089%
2025-10-15	12.3500	12.3500	11.6000	11.6000	+3.111%	101	259	-49.655%
2025-10-13	11.2500	11.2500	11.2500	11.2500	-11.067%	2	359	-48.089%
2025-10-09	12.2000	13.6400	11.5300	12.6500	+10.000%	10	359	-53.834%
2025-10-08	11.4300	11.5000	11.4300	11.5000	-2.542%	2	361	-49.217%
2025-10-06	11.2500	11.9700	11.2500	11.8000	+2.609%	8	361	-50.508%
2025-10-03	10.0500	11.5000	10.0000	11.5000	+4.545%	55	359	-49.217%
2025-10-02	11.0000	11.4500	10.7200	11.0000	+25.000%	8	374	-46.909%
2025-09-30	8.8800	9.1000	8.8000	8.8000	-1.676%	14	377	-33.636%
2025-09-29	9.3000	9.3000	8.9500	8.9500	-12.255%	3	378	-34.749%
2025-09-25	9.5000	10.2000	9.5000	10.2000	-10.526%	102	377	-42.745%
2025-09-24	12.7200	12.7200	11.4000	11.4000	+2.426%	19	276	-48.772%
2025-09-23	11.9500	12.3000	11.1300	11.1300	+4.507%	5	277	-47.529%
2025-09-22	10.5300	10.6500	10.5300	10.6500	+4.004%	6	276	-45.164%
2025-09-18	10.2400	10.2400	10.2400	10.2400	-2.938%	1	270	-42.969%
2025-09-17	10.5500	10.5500	10.5500	10.5500	+1.834%	1	270	-44.645%
2025-09-16	10.3600	10.3600	10.3600	10.3600	-2.723%	1	269	-43.629%
2025-09-12	10.6500	10.6500	10.6500	10.6500	-0.838%	1	268	-45.164%
2025-09-11	11.5500	11.5500	10.7300	10.7400	-6.527%	5	268	-45.624%
2025-09-10	11.4000	11.4900	11.4000	11.4900	-0.087%	2	267	-49.173%
2025-09-08	11.5000	11.5000	11.5000	11.5000	-3.361%	1	268	-49.217%
2025-08-29	11.9000	11.9000	11.9000	11.9000	-8.462%	50	282	-50.924%
2025-08-27	13.0000	13.0000	13.0000	13.0000	0.000%	2	282	-55.077%
2025-08-26	13.0000	13.0000	13.0000	13.0000	+7.438%	1	280	-55.077%
2025-08-25	12.4700	12.4700	11.9400	12.1000	-12.572%	3	279	-51.736%
2025-08-22	13.8400	13.8400	13.8400	13.8400	+10.720%	1	279	-57.803%
2025-08-21	12.5000	12.5000	12.5000	12.5000	-7.885%	1	279	-53.280%
2025-08-19	14.4700	14.4700	13.5700	13.5700	-2.863%	4	279	-56.964%
2025-08-18	13.7000	14.5500	13.6900	13.9700	-0.214%	17	279	-58.196%
2025-08-15	13.7500	14.0000	13.7500	14.0000	+3.321%	4	277	-58.286%
2025-08-14	14.4000	14.4000	13.4000	13.5500	-8.446%	15	277	-56.900%
2025-08-13	12.3500	15.6300	12.3500	14.8000	-37.021%	76	273	-60.541%
2025-08-11	23.5000	23.5000	23.5000	23.5000	-14.545%	2	208	-75.149%
2025-08-07	27.5000	27.5000	27.5000	27.5000	+5.607%	2	208	-78.764%
2025-08-06	25.6900	26.0400	25.6900	26.0400	+4.160%	3	208	-77.573%
2025-08-01	25.0000	25.0000	25.0000	25.0000	-12.953%	3	208	-76.640%
2025-07-30	28.7000	28.7200	28.7000	28.7200	+10.038%	11	205	-79.666%
2025-07-24	26.4000	26.4000	26.1000	26.1000	-9.375%	2	215	-77.625%
2025-07-22	28.8000	28.8500	28.8000	28.8000	+1.587%	40	214	-79.722%
2025-07-21	28.3500	28.3500	28.3500	28.3500	-1.357%	1	252	-79.400%
2025-07-15	27.7900	28.7400	27.7900	28.7400	-3.880%	9	253	-79.680%
2025-07-14	30.4500	30.4500	29.0000	29.9000	+0.437%	5	254	-80.468%
2025-07-10	29.7700	29.7700	29.7700	29.7700	+1.087%	2	255	-80.383%
2025-07-09	29.0200	29.4500	29.0200	29.4500	+11.132%	11	253	-80.170%
2025-07-08	26.5000	26.5000	26.5000	26.5000	-2.752%	1	256	-77.962%
2025-07-07	27.2500	27.2500	27.2500	27.2500	-1.268%	4	256	-78.569%
2025-07-03	27.6000	27.6000	27.6000	27.6000	+15.723%	1	253	-78.841%
2025-07-01	23.8500	23.8500	23.8500	23.8500	-9.316%	2	253	-75.514%
2025-06-30	24.2000	26.3000	24.2000	26.3000	+16.372%	19	251	-77.795%
2025-06-27	22.4500	22.6000	22.4500	22.6000	+15.601%	2	254	-74.159%
2025-06-26	19.5500	19.5500	19.5500	19.5500	+3.989%	1	256	-70.128%
2025-06-25	19.6500	19.6500	18.7500	18.8000	-7.843%	7	255	-68.936%
2025-06-24	20.7000	20.7000	20.4000	20.4000	+3.134%	3	253	-71.373%
2025-06-23	18.5000	20.0000	18.5000	19.7800	-2.562%	6	253	-70.475%
2025-06-17	20.3000	20.3000	20.3000	20.3000	+0.495%	1	253	-71.232%
2025-06-16	20.0800	20.2400	20.0800	20.2000	+0.498%	5	254	-71.089%
2025-06-13	19.9000	20.1000	19.9000	20.1000	-7.586%	4	250	-70.945%
2025-06-12	21.7500	21.7500	21.7500	21.7500	+3.571%	1	248	-73.149%
2025-06-11	21.3000	21.3000	21.0000	21.0000	-7.080%	2	247	-72.190%
2025-06-10	22.5000	22.6000	22.1000	22.6000	-1.739%	170	246	-74.159%
2025-06-09	23.5000	23.5000	23.0000	23.0000	+5.263%	4	80	-74.609%
2025-06-06	22.4000	22.4000	21.8500	21.8500	-2.455%	4	76	-73.272%
2025-06-05	23.4000	23.4000	22.4000	22.4000	-7.438%	7	75	-73.929%
2025-06-04	25.0500	25.0500	24.2000	24.2000	+4.445%	17	69	-75.868%
2025-06-03	23.1700	23.1700	23.1700	23.1700	-0.301%	1	54	-74.795%
2025-05-30	24.0000	24.0000	23.2400	23.2400	-7.226%	4	53	-74.871%
2025-05-29	25.0500	25.0500	25.0500	25.0500	+0.683%	1	52	-76.687%
2025-05-28	24.7500	24.8800	24.7500	24.8800	-19.845%	2	51	-76.527%
2025-05-20	31.0400	31.0400	31.0400	31.0400	-11.187%	1	50	-81.186%
2025-05-16	34.9500	34.9500	34.9500	34.9500	-8.026%	2	50	-83.290%
2025-05-14	38.0000	38.0000	38.0000	38.0000	+8.262%	1	50	-84.632%
2025-05-09	35.1000	35.1000	35.1000	35.1000	+5.882%	2	51	-83.362%
2025-05-06	33.1500	33.1500	33.1500	33.1500	-12.302%	10	51	-82.383%
2025-05-05	37.8000	37.8000	37.8000	37.8000	+16.775%	1	58	-84.550%
2025-04-25	32.3700	32.3700	32.3700	32.3700	+7.649%	2	58	-81.959%
2025-04-23	31.6000	31.6500	30.0700	30.0700	+14.552%	48	59	-80.579%
2025-04-22	26.2500	26.2500	26.2500	26.2500	+7.143%	10	14	-77.752%
2025-04-21	24.5000	24.5000	24.5000	24.5000	-19.935%	1	14	-76.163%
2025-04-15	30.6000	30.6000	30.6000	30.6000	-3.925%	1	15	-80.915%
2025-04-11	31.8500	31.8500	31.8500	31.8500	-8.635%	4	15	-81.664%
2025-04-09	32.5000	34.8600	32.2000	34.8600	+30.318%	3	15	-83.247%
2025-04-08	26.2000	26.7500	26.2000	26.7500	+6.489%	3	14	-78.168%
2025-04-04	25.1200	25.1200	25.1200	25.1200	-26.009%	2	14	-76.752%
2025-03-27	33.9500	33.9500	33.9500	33.9500	+5.928%	1	13	-82.798%
2025-03-24	32.0500	32.0500	32.0500	32.0500	+6.478%	1	13	-81.778%
2025-03-20	28.6200	30.1000	28.6200	30.1000	+7.885%	6	13	-80.598%
2025-03-19	27.9000	27.9000	27.9000	27.9000	+17.227%	2	15	-79.068%
2025-03-13	23.9400	23.9400	23.8000	23.8000	-15.693%	2	12	-75.462%
2025-03-11	28.2300	28.2300	28.2300	28.2300	+3.978%	1	12	-79.313%
2025-03-07	26.4000	27.1500	26.4000	27.1500	-6.540%	4	11	-78.490%
2025-03-04	28.8000	29.0500	28.5100	29.0500	-44.135%	4	10	-79.897%
2025-02-21	52.0000	52.0000	52.0000	52.0000	-18.750%	2	7	-88.769%
2024-12-16	64.0000	64.0000	64.0000	64.0000	-4.861%	1	7	-90.875%
2024-12-11	67.2700	67.2700	67.2700	67.2700	-9.095%	1	7	-91.319%
2024-12-09	80.5900	80.6200	74.0000	74.0000	-6.683%	4	7	-92.108%
2024-11-26	78.7000	79.3000	78.7000	79.3000	+2.191%	5	5	-92.636%
2024-11-15	77.6000	77.6000	77.6000	77.6000	-6.954%	2	7	-92.474%
2024-11-13	104.5000	104.5000	83.4000	83.4000	+2.081%	6	6	-92.998%
2024-11-12	83.4400	83.4400	81.7000	81.7000	0.000%	3	2	-92.852%

.dark-mode .ZPhYcJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZPhYcJ{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C80CAVA Dec 18 2026 80.00 Call (CAVA261218C00080000)option OPRA

CAVA20261218C80
CAVA Dec 18 2026 80.00 Call (CAVA261218C00080000)
option OPRA