Dark

CAVA20261218C85
CAVA Dec 18 2026 85.00 Call (CAVA261218C00085000)
option OPRA

EOD

Jul 30, 2026

5.10+17.783%(+0.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.1000	5.1000	5.1000	5.1000	+17.783%	2	316	0.000%
2026-07-28	4.3000	4.3300	4.3000	4.3300	+3.095%	15	316	+17.783%
2026-07-27	4.2000	4.2000	4.2000	4.2000	+16.343%	60	301	+21.429%
2026-07-23	3.6100	3.6100	3.6100	3.6100	-6.234%	3	301	+41.274%
2026-07-22	3.9600	4.3600	3.7000	3.8500	-10.465%	244	300	+32.468%
2026-07-21	3.9500	4.3000	3.9000	4.3000	-9.283%	104	215	+18.605%
2026-07-20	5.9800	5.9800	4.6000	4.7400	-28.829%	65	179	+7.595%
2026-07-17	6.6600	6.6600	6.6600	6.6600	+25.188%	1	124	-23.423%
2026-07-16	5.5500	5.5500	5.3200	5.3200	-19.026%	9	123	-4.135%
2026-07-14	7.5000	7.5000	6.2800	6.5700	-6.809%	13	128	-22.374%
2026-07-13	7.0500	7.0500	7.0500	7.0500	+1.439%	1	122	-27.660%
2026-07-10	5.9600	6.9500	5.9600	6.9500	+18.803%	3	121	-26.619%
2026-07-09	5.5000	5.9000	5.5000	5.8500	-23.026%	5	120	-12.821%
2026-07-06	9.0000	9.0000	7.6000	7.6000	-29.104%	2	124	-32.895%
2026-06-30	10.7200	10.7200	10.7200	10.7200	-5.133%	1	125	-52.425%
2026-06-23	11.3000	11.3000	11.3000	11.3000	-25.413%	1	124	-54.867%
2026-06-22	15.1500	15.1500	15.1500	15.1500	-11.919%	1	124	-66.337%
2026-06-15	17.2000	17.2000	17.2000	17.2000	-8.802%	2	124	-70.349%
2026-06-12	18.8600	18.8600	18.8600	18.8600	+24.571%	1	124	-72.959%
2026-06-11	13.7000	15.1400	13.7000	15.1400	+24.609%	9	123	-66.314%
2026-06-10	11.3000	13.1500	11.3000	12.1500	+30.645%	9	119	-58.025%
2026-06-08	8.7600	9.3000	8.7600	9.3000	+8.140%	13	120	-45.161%
2026-06-05	8.6000	8.6000	8.6000	8.6000	+4.878%	1	129	-40.698%
2026-06-04	8.2000	8.2000	8.2000	8.2000	+7.190%	1	128	-37.805%
2026-06-03	7.7000	7.7100	7.6500	7.6500	-8.273%	30	127	-33.333%
2026-06-02	9.1500	9.1500	8.3400	8.3400	-12.211%	4	141	-38.849%
2026-06-01	10.3000	10.3000	9.4500	9.5000	-13.636%	3	141	-46.316%
2026-05-29	12.7000	12.7000	11.0000	11.0000	-2.396%	3	141	-53.636%
2026-05-28	12.8000	12.8000	11.2700	11.2700	-24.867%	5	141	-54.747%
2026-05-27	15.0000	15.0000	15.0000	15.0000	+9.091%	3	138	-66.000%
2026-05-22	13.7500	13.7500	13.7500	13.7500	+3.774%	1	140	-62.909%
2026-05-21	13.3500	13.3500	13.2500	13.2500	-2.930%	2	140	-61.509%
2026-05-20	14.8900	15.1600	13.4500	13.6500	+3.331%	5	140	-62.637%
2026-05-18	13.2100	13.2100	13.2100	13.2100	+13.879%	1	141	-61.393%
2026-05-14	11.1600	11.6000	11.1600	11.6000	-41.679%	5	141	-56.034%
2026-05-05	20.1200	20.1200	19.8900	19.8900	-9.053%	13	139	-74.359%
2026-04-28	21.8700	21.8700	21.8700	21.8700	-14.269%	20	150	-76.680%
2026-04-22	25.4700	25.5100	25.4700	25.5100	-1.124%	2	130	-80.008%
2026-04-20	25.8000	25.8000	25.8000	25.8000	+8.586%	2	132	-80.233%
2026-04-17	23.7500	23.7600	23.7500	23.7600	+19.698%	2	132	-78.535%
2026-04-15	19.8500	19.8500	19.8500	19.8500	+13.623%	1	130	-74.307%
2026-04-13	17.4700	17.4700	17.4700	17.4700	-4.011%	1	129	-70.807%
2026-04-09	18.2000	18.2000	18.2000	18.2000	-12.919%	1	128	-71.978%
2026-04-08	20.9000	20.9000	20.9000	20.9000	+75.926%	6	127	-75.598%
2026-03-27	11.8800	11.8800	11.8800	11.8800	-24.763%	1	127	-57.071%
2026-03-26	15.7900	15.7900	15.7900	15.7900	-25.834%	1	127	-67.701%
2026-03-23	21.2900	21.2900	21.2900	21.2900	+15.081%	1	126	-76.045%
2026-03-19	18.5000	18.5000	18.5000	18.5000	-15.909%	1	127	-72.432%
2026-03-17	22.0000	22.0000	22.0000	22.0000	+16.279%	6	126	-76.818%
2026-03-16	18.9200	18.9200	18.9200	18.9200	+11.294%	25	126	-73.044%
2026-03-13	17.0000	17.0000	17.0000	17.0000	+17.241%	10	102	-70.000%
2026-03-11	14.5000	14.5000	14.5000	14.5000	+22.363%	1	102	-64.828%
2026-03-06	11.8500	11.8500	11.8500	11.8500	-11.236%	1	102	-56.962%
2026-03-03	13.3500	13.3500	13.3500	13.3500	-6.643%	1	103	-61.798%
2026-03-02	14.3500	14.3500	14.3000	14.3000	-1.311%	3	102	-64.336%
2026-02-27	14.4900	14.4900	14.4900	14.4900	-13.647%	3	101	-64.803%
2026-02-26	15.7800	16.7800	15.2500	16.7800	-4.114%	24	101	-69.607%
2026-02-25	16.2100	18.3000	16.2100	17.5000	+86.567%	12	107	-70.857%
2026-02-24	9.3800	9.3800	9.3800	9.3800	-1.985%	1	107	-45.629%
2026-02-20	9.5700	9.5700	9.5700	9.5700	-2.446%	1	108	-46.708%
2026-02-11	9.8100	9.8100	9.8100	9.8100	-13.339%	1	107	-48.012%
2026-02-10	11.3200	11.3200	11.3200	11.3200	-1.135%	1	108	-54.947%
2026-02-09	11.4500	11.4500	11.4500	11.4500	+59.028%	1	107	-55.459%
2026-02-04	6.0000	7.5500	6.0000	7.2000	+18.033%	29	107	-29.167%
2026-02-03	6.1000	6.1000	6.1000	6.1000	-12.857%	2	103	-16.393%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-19.355%	3	103	-27.143%
2026-01-21	8.6800	8.6800	8.6800	8.6800	-13.373%	1	106	-41.244%
2026-01-14	10.2500	10.2500	10.0000	10.0200	+0.200%	4	106	-49.102%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-5.213%	1	103	-49.000%
2026-01-12	10.5500	10.5500	10.5500	10.5500	-3.211%	2	103	-51.659%
2026-01-09	10.3500	11.3200	10.3500	10.9000	+9.548%	6	105	-53.211%
2026-01-08	9.9500	9.9500	9.9500	9.9500	+6.989%	1	103	-48.744%
2026-01-07	9.9500	9.9500	9.2000	9.3000	-0.535%	28	104	-45.161%
2026-01-06	9.4200	9.4200	9.3500	9.3500	+15.861%	4	96	-45.455%
2026-01-05	8.0700	8.0700	8.0700	8.0700	+31.006%	2	92	-36.803%
2025-12-31	6.1600	6.1600	6.1600	6.1600	+0.984%	5	94	-17.208%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-8.133%	1	94	-16.393%
2025-12-29	6.6400	6.6400	6.6400	6.6400	+12.162%	1	95	-23.193%
2025-12-19	5.9200	5.9200	5.9200	5.9200	+18.400%	1	95	-13.851%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-20.255%	1	95	+2.000%
2025-12-03	6.2700	6.2700	6.2700	6.2700	+21.748%	13	95	-18.660%
2025-12-02	5.1500	5.1500	5.1500	5.1500	+5.749%	13	101	-0.971%
2025-12-01	4.8700	4.8700	4.8700	4.8700	+17.349%	1	88	+4.723%
2025-11-25	4.1400	4.1600	4.1400	4.1500	-15.306%	4	87	+22.892%
2025-11-21	4.9000	4.9000	4.9000	4.9000	+63.333%	2	87	+4.082%
2025-11-20	3.0100	3.0100	3.0000	3.0000	-19.355%	4	85	+70.000%
2025-11-18	3.7000	3.7200	3.7000	3.7200	-0.800%	11	84	+37.097%
2025-11-17	3.7500	3.7500	3.7500	3.7500	-8.088%	2	82	+36.000%
2025-11-10	4.0800	4.0800	4.0800	4.0800	+11.781%	2	82	+25.000%
2025-11-07	3.6500	3.6500	3.6500	3.6500	-20.652%	1	84	+39.726%
2025-11-06	4.7200	4.7200	4.6000	4.6000	-16.211%	10	85	+10.870%
2025-11-05	5.6000	5.6000	5.2100	5.4900	-13.950%	18	84	-7.104%
2025-11-04	6.3800	6.3800	6.3800	6.3800	+4.078%	2	79	-20.063%
2025-11-03	6.1300	6.1300	6.1300	6.1300	-4.666%	1	79	-16.803%
2025-10-30	6.3500	7.1400	6.3500	6.4300	-32.316%	9	79	-20.684%
2025-10-27	9.5000	9.5000	9.5000	9.5000	-5.000%	1	74	-46.316%
2025-10-23	10.0000	10.0000	10.0000	10.0000	0.000%	3	74	-49.000%
2025-10-20	10.0000	10.0000	10.0000	10.0000	-1.575%	4	71	-49.000%
2025-10-16	10.1600	10.1600	10.1600	10.1600	-0.392%	1	67	-49.803%
2025-10-13	10.2000	10.2000	10.2000	10.2000	-5.991%	1	68	-50.000%
2025-10-09	10.8500	10.8500	10.8500	10.8500	+2.358%	1	69	-52.995%
2025-10-06	10.2500	10.6000	10.2500	10.6000	+6.000%	6	69	-51.887%
2025-10-03	10.0000	10.0000	10.0000	10.0000	0.000%	1	69	-49.000%
2025-10-02	10.0000	10.0000	10.0000	10.0000	+25.786%	1	68	-49.000%
2025-09-30	7.8000	8.0000	7.8000	7.9500	-2.454%	3	68	-35.849%
2025-09-29	8.4500	8.5000	8.1500	8.1500	-9.945%	5	66	-37.423%
2025-09-26	9.0500	9.0500	9.0500	9.0500	-6.701%	1	61	-43.646%
2025-09-24	9.7000	9.7000	9.7000	9.7000	-12.217%	2	62	-47.423%
2025-09-23	11.0500	11.0500	11.0500	11.0500	+6.763%	1	60	-53.846%
2025-09-22	9.2500	10.3500	9.2500	10.3500	+10.459%	8	61	-50.725%
2025-09-19	9.5500	9.5500	9.3700	9.3700	+7.577%	8	66	-45.571%
2025-09-15	8.8500	8.8500	8.7100	8.7100	-6.344%	2	63	-41.447%
2025-09-12	9.2100	9.3000	9.2100	9.3000	-3.125%	11	61	-45.161%
2025-09-11	10.3500	10.3500	9.6000	9.6000	-6.524%	4	66	-46.875%
2025-09-08	10.2000	10.2700	9.8800	10.2700	-4.019%	9	64	-50.341%
2025-09-03	11.2500	11.2500	10.7000	10.7000	+1.422%	5	65	-52.336%
2025-09-02	10.5500	10.5500	10.5500	10.5500	-6.637%	3	65	-51.659%
2025-08-29	10.8500	11.3000	10.8500	11.3000	+0.444%	15	67	-54.867%
2025-08-26	11.2500	11.2500	11.2500	11.2500	+2.740%	1	67	-54.667%
2025-08-25	11.0700	11.0700	10.9500	10.9500	-9.951%	21	68	-53.425%
2025-08-22	12.1600	12.1600	12.1600	12.1600	+5.739%	1	66	-58.059%
2025-08-21	11.4100	11.5000	11.4100	11.5000	+4.545%	5	66	-55.652%
2025-08-20	11.5000	11.5000	11.0000	11.0000	-10.931%	3	70	-53.636%
2025-08-19	12.6500	12.8000	12.3500	12.3500	+0.652%	7	67	-58.704%
2025-08-15	12.2700	12.2700	12.2700	12.2700	+5.867%	1	62	-58.435%
2025-08-14	11.5900	11.5900	11.5900	11.5900	-17.214%	1	61	-55.997%
2025-08-13	13.5500	14.2000	11.7500	14.0000	-37.500%	28	60	-63.571%
2025-08-12	21.8000	23.5500	21.8000	22.4000	+4.918%	13	45	-77.232%
2025-08-11	23.0100	23.0100	21.3500	21.3500	-6.972%	9	33	-76.112%
2025-08-08	23.6000	23.6000	22.9500	22.9500	-3.368%	7	34	-77.778%
2025-08-06	23.7500	23.7500	23.7500	23.7500	+3.486%	1	27	-78.526%
2025-08-01	22.9500	22.9500	22.9500	22.9500	-10.770%	1	27	-77.778%
2025-07-31	25.4000	25.7200	25.4000	25.7200	-4.741%	3	26	-80.171%
2025-07-30	27.0000	27.0000	27.0000	27.0000	+3.647%	1	27	-81.111%
2025-07-28	25.9800	26.0500	25.9800	26.0500	+5.466%	2	28	-80.422%
2025-07-25	24.2600	24.7000	24.2600	24.7000	-1.200%	16	28	-79.352%
2025-07-24	25.0000	25.0000	25.0000	25.0000	-11.723%	1	37	-79.600%
2025-07-23	28.3200	28.3200	28.3200	28.3200	+9.810%	3	36	-81.992%
2025-07-21	25.5000	25.7900	25.5000	25.7900	+4.034%	2	39	-80.225%
2025-07-17	25.2500	25.2500	23.3200	24.7900	-6.276%	7	41	-79.427%
2025-07-16	26.4500	26.4500	26.4500	26.4500	+0.954%	1	36	-80.718%
2025-07-15	26.5000	26.5000	26.0900	26.2000	-4.727%	3	36	-80.534%
2025-07-14	26.3000	27.5000	26.3000	27.5000	-5.498%	3	39	-81.455%
2025-07-11	29.1000	29.1000	29.1000	29.1000	+9.316%	1	42	-82.474%
2025-07-09	26.8200	26.8200	25.9800	26.6200	+11.148%	7	42	-80.841%
2025-07-08	23.9500	23.9500	23.9500	23.9500	+0.673%	1	37	-78.706%
2025-07-03	23.7900	23.7900	23.7900	23.7900	+3.435%	2	36	-78.562%
2025-07-02	24.3500	25.1700	23.0000	23.0000	+2.908%	15	36	-77.826%
2025-07-01	22.3500	22.3500	22.3500	22.3500	-6.092%	1	21	-77.181%
2025-06-30	23.8000	24.0700	23.8000	23.8000	+19.298%	7	20	-78.571%
2025-06-27	19.9500	19.9500	19.9500	19.9500	+14.000%	1	17	-74.436%
2025-06-25	17.3700	17.5000	17.3500	17.5000	-14.634%	9	16	-70.857%
2025-06-11	20.5000	20.5000	20.5000	20.5000	-2.381%	1	15	-75.122%
2025-06-09	21.2000	21.2000	21.0000	21.0000	+6.599%	2	14	-75.714%
2025-06-05	19.8000	19.8000	19.7000	19.7000	-14.311%	2	14	-74.112%
2025-05-30	22.9900	22.9900	22.9900	22.9900	-0.476%	2	12	-77.816%
2025-05-27	23.4000	23.5800	22.9400	23.1000	-4.149%	8	11	-77.922%
2025-05-21	24.1000	24.1000	24.1000	24.1000	-22.583%	1	11	-78.838%
2025-05-16	31.1400	31.1400	31.1300	31.1300	-11.437%	8	10	-83.617%
2025-05-05	35.1500	35.1500	35.1500	35.1500	+15.170%	1	7	-85.491%
2025-04-25	30.5200	30.5200	30.5200	30.5200	+9.195%	2	7	-83.290%
2025-04-10	27.9500	27.9500	27.9500	27.9500	-6.833%	2	7	-81.753%
2025-04-09	30.0000	30.0000	30.0000	30.0000	+22.599%	1	7	-83.000%
2025-04-07	24.4700	24.4700	24.4700	24.4700	+7.560%	1	8	-79.158%
2025-04-04	22.7500	22.7500	22.7500	22.7500	-15.396%	4	9	-77.582%
2025-04-03	25.8700	27.5000	25.8700	26.8900	-10.367%	4	11	-81.034%
2025-04-02	30.0000	30.0000	30.0000	30.0000	+6.007%	1	9	-83.000%
2025-03-31	28.3000	28.3000	28.3000	28.3000	-8.057%	1	9	-81.979%
2025-03-25	30.7500	30.7800	30.7500	30.7800	+39.150%	2	9	-83.431%
2025-03-13	22.2000	22.2000	21.6000	22.1200	-20.688%	4	7	-76.944%
2025-03-07	27.8900	27.8900	27.8900	27.8900	-3.828%	2	7	-81.714%
2025-03-04	26.9000	29.0000	26.9000	29.0000	-58.958%	3	6	-82.414%
2024-12-09	70.6600	70.6600	70.6600	70.6600	-13.279%	1	4	-92.782%
2024-12-06	81.4800	81.4800	81.4800	81.4800	+15.411%	2	3	-93.741%
2024-10-30	70.5500	70.6000	70.5500	70.6000	-5.867%	2	2	-92.776%
2024-10-25	75.0000	75.0000	75.0000	75.0000	0.000%	4	2	-93.200%

.dark-mode .vQnyJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQnyJX{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C85CAVA Dec 18 2026 85.00 Call (CAVA261218C00085000)option OPRA

CAVA20261218C85
CAVA Dec 18 2026 85.00 Call (CAVA261218C00085000)
option OPRA