Dark

CAVA20261218C90
CAVA Dec 18 2026 90.00 Call (CAVA261218C00090000)
option OPRA

EOD

Jul 30, 2026

3.80+5.850%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.2500	4.2500	3.8000	3.8000	+5.850%	3	979	0.000%
2026-07-27	3.0600	3.5900	3.0600	3.5900	+13.249%	5	977	+5.850%
2026-07-24	3.1700	3.1700	3.1700	3.1700	+5.667%	1	977	+19.874%
2026-07-23	3.0000	3.0000	3.0000	3.0000	-4.762%	2	977	+26.667%
2026-07-22	3.2000	3.3000	3.0000	3.1500	-12.500%	10	977	+20.635%
2026-07-21	3.2000	3.6000	3.2000	3.6000	+2.857%	8	979	+5.556%
2026-07-20	4.9400	4.9400	3.5000	3.5000	-35.662%	15	981	+8.571%
2026-07-17	5.1500	5.4400	5.1500	5.4400	+28.910%	42	981	-30.147%
2026-07-16	4.5000	4.5000	4.2000	4.2200	-20.377%	9	983	-9.953%
2026-07-15	6.2600	6.2600	5.3000	5.3000	+0.952%	41	980	-28.302%
2026-07-14	5.8000	5.8000	5.1500	5.2500	-4.545%	81	980	-27.619%
2026-07-10	4.8000	5.5000	4.8000	5.5000	+10.000%	2	1,021	-30.909%
2026-07-09	4.4200	5.0000	4.4200	5.0000	+14.943%	16	1,019	-24.000%
2026-07-08	4.3500	4.3500	4.3500	4.3500	-16.346%	2	1,012	-12.644%
2026-07-07	5.9000	5.9000	5.2000	5.2000	-14.754%	6	1,010	-26.923%
2026-07-06	6.7000	6.7000	6.0600	6.1000	-22.293%	9	1,013	-37.705%
2026-07-02	7.8500	7.8500	7.8500	7.8500	-6.436%	1	1,011	-51.592%
2026-07-01	8.3900	8.3900	8.3900	8.3900	-3.563%	1	1,011	-54.708%
2026-06-30	9.4000	9.4000	8.7000	8.7000	-13.861%	40	1,011	-56.322%
2026-06-29	10.6500	10.8000	10.1000	10.1000	-10.619%	68	1,002	-62.376%
2026-06-25	11.6000	11.6000	11.3000	11.3000	+25.556%	3	1,017	-66.372%
2026-06-23	9.5000	9.5000	9.0000	9.0000	-25.926%	6	1,017	-57.778%
2026-06-22	12.1500	12.1500	12.1500	12.1500	-19.000%	1	1,019	-68.724%
2026-06-17	15.0000	15.0000	15.0000	15.0000	+9.250%	3	1,020	-74.667%
2026-06-16	14.0000	14.0000	13.4100	13.7300	-11.305%	9	1,022	-72.323%
2026-06-15	15.4800	15.4800	15.4800	15.4800	-10.000%	1	1,019	-75.452%
2026-06-12	15.9700	17.2000	15.9700	17.2000	+34.691%	12	1,020	-77.907%
2026-06-11	11.0800	12.7700	11.0800	12.7700	+16.091%	3	1,030	-70.243%
2026-06-10	10.7500	11.4100	10.7500	11.0000	+40.127%	13	1,029	-65.455%
2026-06-09	8.0000	8.0000	7.8500	7.8500	+4.667%	3	1,028	-51.592%
2026-06-08	7.5000	7.5000	7.5000	7.5000	+11.940%	1	1,025	-49.333%
2026-06-05	6.7000	6.7000	6.7000	6.7000	-0.741%	1	1,025	-43.284%
2026-06-04	7.2500	7.2500	6.5000	6.7500	+5.634%	17	1,025	-43.704%
2026-06-03	6.1400	6.3900	6.1400	6.3900	-14.800%	2	1,027	-40.532%
2026-06-02	7.4000	7.5000	7.4000	7.5000	-43.182%	2	1,025	-49.333%
2026-05-27	13.2000	13.2000	13.2000	13.2000	+14.783%	2	1,023	-71.212%
2026-05-26	11.5000	11.5000	11.5000	11.5000	+1.770%	1	1,023	-66.957%
2026-05-22	11.3000	11.3000	11.3000	11.3000	-6.224%	1	1,024	-66.372%
2026-05-21	10.1500	12.0500	10.1500	12.0500	-7.308%	7	1,020	-68.465%
2026-05-20	11.1000	13.0000	11.1000	13.0000	+17.117%	2	1,020	-70.769%
2026-05-19	11.2500	11.2500	11.1000	11.1000	-1.158%	2	1,021	-65.766%
2026-05-18	11.2300	11.2300	11.2300	11.2300	+9.029%	4	1,021	-66.162%
2026-05-15	10.2500	10.3000	10.2500	10.3000	+3.000%	7	1,021	-63.107%
2026-05-14	10.0700	10.0700	10.0000	10.0000	+15.607%	5	1,028	-62.000%
2026-05-13	9.5000	9.5000	8.6500	8.6500	-25.431%	8	1,023	-56.069%
2026-05-11	11.8000	11.8400	11.6000	11.6000	-33.714%	9	1,023	-67.241%
2026-05-06	17.5000	17.5000	17.5000	17.5000	-5.405%	15	1,015	-78.286%
2026-05-01	18.9500	18.9500	18.4600	18.5000	-7.500%	10	997	-79.459%
2026-04-30	20.0000	20.0000	20.0000	20.0000	+5.263%	1	997	-81.000%
2026-04-29	19.0000	19.0000	19.0000	19.0000	+4.110%	2	996	-80.000%
2026-04-28	19.8300	19.8300	18.2500	18.2500	-15.116%	27	998	-79.178%
2026-04-27	21.0600	21.5000	21.0600	21.5000	-1.195%	2	974	-82.326%
2026-04-24	22.1500	22.1500	21.7600	21.7600	-8.571%	2	973	-82.537%
2026-04-21	23.8000	23.8000	23.8000	23.8000	+4.432%	1	974	-84.034%
2026-04-20	22.0700	22.7900	22.0700	22.7900	+7.652%	2	974	-83.326%
2026-04-17	21.6600	21.6600	21.0000	21.1700	+13.209%	27	973	-82.050%
2026-04-16	18.7000	18.7000	18.7000	18.7000	+5.949%	1	990	-79.679%
2026-04-15	17.9500	18.2500	17.6500	17.6500	+8.150%	6	989	-78.470%
2026-04-14	16.3300	16.3300	16.3200	16.3200	-6.636%	2	994	-76.716%
2026-04-08	17.8900	18.5000	17.4800	17.4800	+60.662%	5	993	-78.261%
2026-03-27	10.5700	10.8800	10.5700	10.8800	-25.936%	12	993	-65.074%
2026-03-26	14.0600	14.6900	14.0600	14.6900	-23.886%	35	997	-74.132%
2026-03-23	18.1300	19.3000	18.1300	19.3000	+6.453%	2	997	-80.311%
2026-03-19	18.1300	18.1300	18.1300	18.1300	-2.527%	2	998	-79.040%
2026-03-18	18.6000	19.4500	18.6000	18.6000	-4.370%	50	1,000	-79.570%
2026-03-17	19.8000	19.8000	18.6300	19.4500	+10.763%	6	1,031	-80.463%
2026-03-16	15.3000	17.5600	15.3000	17.5600	+27.246%	14	1,029	-78.360%
2026-03-12	14.2700	14.2900	13.8000	13.8000	+6.646%	10	1,039	-72.464%
2026-03-11	12.9400	12.9400	12.9400	12.9400	-6.096%	4	1,039	-70.634%
2026-03-10	13.9000	13.9000	13.7800	13.7800	-2.270%	11	1,035	-72.424%
2026-03-09	13.3600	14.1000	13.3600	14.1000	+23.144%	62	1,025	-73.050%
2026-03-03	10.6800	11.4500	10.6800	11.4500	-25.746%	6	1,027	-66.812%
2026-02-25	13.2000	15.4200	13.2000	15.4200	+92.750%	31	1,021	-75.357%
2026-02-24	8.0000	8.0000	8.0000	8.0000	0.000%	8	1,021	-52.500%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+1.266%	2	1,021	-52.500%
2026-02-20	7.9000	7.9000	7.9000	7.9000	-16.930%	1	1,020	-51.899%
2026-02-10	9.5100	9.5100	9.5100	9.5100	-9.601%	15	1,020	-60.042%
2026-02-09	10.5200	10.5200	10.5200	10.5200	+14.348%	4	1,005	-63.878%
2026-02-06	8.3500	9.3500	8.3500	9.2000	+64.286%	29	1,001	-58.696%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-23.810%	1	981	-32.143%
2026-01-23	7.3500	7.3500	7.3500	7.3500	-5.769%	1	981	-48.299%
2026-01-21	8.1500	8.1500	6.9500	7.8000	-17.021%	35	981	-51.282%
2026-01-16	9.4000	9.4000	9.4000	9.4000	-5.812%	1	1,004	-59.574%
2026-01-15	9.8500	10.0500	9.8500	9.9800	+16.725%	7	1,004	-61.924%
2026-01-13	8.4000	8.5500	8.2000	8.5500	-10.000%	12	1,002	-55.556%
2026-01-09	8.9800	9.5500	8.9800	9.5000	+7.103%	725	1,002	-60.000%
2026-01-08	8.4500	8.8700	8.4500	8.8700	+8.435%	5	291	-57.159%
2026-01-07	8.5000	8.5000	8.0500	8.1800	+32.149%	28	286	-53.545%
2026-01-02	6.1900	6.1900	6.1900	6.1900	+3.167%	38	280	-38.611%
2025-12-24	6.0000	6.0000	6.0000	6.0000	+17.878%	1	281	-36.667%
2025-12-19	5.0900	5.0900	5.0900	5.0900	-0.196%	3	281	-25.344%
2025-12-18	5.1000	5.1000	5.1000	5.1000	+13.333%	13	280	-25.490%
2025-12-09	4.5000	4.5000	4.5000	4.5000	0.000%	1	293	-15.556%
2025-12-08	4.5500	4.5500	4.5000	4.5000	0.000%	10	293	-15.556%
2025-12-02	4.5000	4.5000	4.5000	4.5000	+7.143%	1	297	-15.556%
2025-11-26	4.0600	4.2000	4.0600	4.2000	+16.667%	3	298	-9.524%
2025-11-25	3.6000	3.6000	3.6000	3.6000	+4.348%	5	298	+5.556%
2025-11-24	3.8000	3.8000	3.4400	3.4500	-18.052%	23	298	+10.145%
2025-11-21	4.0300	4.2100	4.0300	4.2100	+32.808%	20	312	-9.739%
2025-11-20	3.1600	3.1700	3.1600	3.1700	-4.805%	11	307	+19.874%
2025-11-19	3.4000	3.4000	3.2600	3.3300	-2.632%	12	314	+14.114%
2025-11-18	3.5000	3.5000	3.4200	3.4200	+3.636%	4	321	+11.111%
2025-11-17	3.6000	3.6000	3.3000	3.3000	-4.899%	9	320	+15.152%
2025-11-14	3.4700	3.4700	3.4700	3.4700	-18.353%	1	318	+9.510%
2025-11-13	4.0000	4.2500	4.0000	4.2500	-0.235%	6	317	-10.588%
2025-11-10	4.1700	4.2800	4.1600	4.2600	+6.500%	12	321	-10.798%
2025-11-07	3.2000	4.0600	3.2000	4.0000	+4.712%	77	315	-5.000%
2025-11-06	4.2600	4.3000	3.8000	3.8200	-20.084%	13	250	-0.524%
2025-11-05	5.4200	5.4500	4.7000	4.7800	-15.398%	73	249	-20.502%
2025-11-04	5.5000	5.7500	5.5000	5.6500	+8.654%	6	259	-32.743%
2025-11-03	5.2300	5.3500	5.2000	5.2000	-10.345%	12	252	-26.923%
2025-10-31	5.9600	6.1000	5.8000	5.8000	+1.754%	6	252	-34.483%
2025-10-30	5.8500	6.1500	5.6000	5.7000	-33.721%	53	248	-33.333%
2025-10-23	8.6000	8.6000	8.6000	8.6000	-6.522%	1	237	-55.814%
2025-10-13	8.9000	9.2000	8.9000	9.2000	-6.122%	12	237	-58.696%
2025-10-09	9.8000	9.8000	9.8000	9.8000	+8.889%	1	232	-61.224%
2025-10-08	9.0000	9.0000	9.0000	9.0000	+4.046%	1	233	-57.778%
2025-10-03	8.7100	8.7100	8.6500	8.6500	-1.705%	2	233	-56.069%
2025-10-02	8.6500	8.8000	8.6500	8.8000	+27.536%	67	232	-56.818%
2025-09-29	7.9700	7.9700	6.9000	6.9000	-16.160%	79	234	-44.928%
2025-09-25	8.2300	8.2300	8.2300	8.2300	-16.953%	1	172	-53.827%
2025-09-24	9.9100	9.9100	9.9100	9.9100	+19.686%	3	171	-61.655%
2025-09-23	9.4000	9.4200	8.2800	8.2800	-10.000%	4	168	-54.106%
2025-09-22	9.0500	9.2000	9.0500	9.2000	+9.524%	16	166	-58.696%
2025-09-19	8.4000	8.4000	8.4000	8.4000	-1.176%	1	167	-54.762%
2025-09-18	8.5500	8.6000	8.5000	8.5000	+1.432%	13	167	-55.294%
2025-09-17	8.3800	8.3800	8.3800	8.3800	+3.457%	1	172	-54.654%
2025-09-15	8.1000	8.1000	8.1000	8.1000	-0.978%	1	172	-53.086%
2025-09-12	8.1800	8.1800	8.1800	8.1800	-3.765%	1	171	-53.545%
2025-09-11	8.9000	8.9000	8.3000	8.5000	-4.494%	14	171	-55.294%
2025-09-10	9.0500	9.3000	8.9000	8.9000	+1.714%	13	158	-57.303%
2025-09-09	8.7500	8.7500	8.7500	8.7500	-2.016%	13	155	-56.571%
2025-09-08	8.5000	8.9300	8.5000	8.9300	-9.340%	30	155	-57.447%
2025-09-05	9.8500	9.8500	9.8500	9.8500	+7.650%	2	140	-61.421%
2025-09-04	9.1500	9.1500	9.1500	9.1500	-1.081%	13	142	-58.470%
2025-09-03	9.2500	9.2500	9.2500	9.2500	+1.093%	15	138	-58.919%
2025-09-02	9.1500	9.1500	9.1500	9.1500	-10.118%	1	123	-58.470%
2025-08-28	10.1800	10.1800	10.1800	10.1800	-3.048%	1	123	-62.672%
2025-08-27	10.5000	10.5000	10.5000	10.5000	+11.465%	1	123	-63.810%
2025-08-25	9.4200	9.4200	9.4200	9.4200	-5.800%	2	123	-59.660%
2025-08-21	10.0000	10.0000	10.0000	10.0000	-5.660%	1	123	-62.000%
2025-08-20	10.0500	10.6000	9.9300	10.6000	-1.852%	33	123	-64.151%
2025-08-19	10.7300	10.8000	10.7300	10.8000	-2.262%	2	122	-64.815%
2025-08-18	10.8700	11.1000	10.8700	11.0500	-0.450%	40	122	-65.611%
2025-08-15	10.7000	11.1000	10.7000	11.1000	-1.770%	7	94	-65.766%
2025-08-14	10.1500	11.3000	10.1500	11.3000	-7.377%	6	96	-66.372%
2025-08-13	11.2000	12.2500	11.1000	12.2000	-40.108%	74	96	-68.852%
2025-08-12	20.3700	20.3700	20.3700	20.3700	-0.634%	1	102	-81.345%
2025-08-08	20.6400	20.6400	20.5000	20.5000	-12.017%	4	101	-81.463%
2025-08-07	23.6000	23.7500	23.3000	23.3000	+8.171%	3	99	-83.691%
2025-08-06	21.5000	21.8100	21.2000	21.5400	-5.526%	14	100	-82.358%
2025-08-05	23.0000	23.0000	22.2500	22.8000	+3.636%	7	88	-83.333%
2025-08-04	22.0000	22.0000	22.0000	22.0000	+6.434%	1	87	-82.727%
2025-08-01	20.7000	20.7000	20.6700	20.6700	-12.005%	2	87	-81.616%
2025-07-31	23.5000	23.6200	23.4900	23.4900	-5.814%	3	87	-83.823%
2025-07-30	24.4000	24.9400	23.4900	24.9400	+15.250%	7	87	-84.763%
2025-07-29	21.9000	22.2500	21.6400	21.6400	-10.319%	8	86	-82.440%
2025-07-28	24.1700	24.1700	24.1300	24.1300	+5.463%	5	79	-84.252%
2025-07-25	22.6500	23.4000	22.4700	22.8800	+2.188%	14	78	-83.392%
2025-07-24	22.9300	23.3000	22.2000	22.3900	-16.920%	8	78	-83.028%
2025-07-23	26.0000	27.0000	26.0000	26.9500	+9.109%	5	78	-85.900%
2025-07-22	24.3500	24.7000	24.0200	24.7000	+4.661%	9	79	-84.615%
2025-07-21	23.6000	23.6000	23.6000	23.6000	+3.736%	1	83	-83.898%
2025-07-17	22.4400	22.7500	21.0000	22.7500	-6.762%	7	84	-83.297%
2025-07-16	24.4000	24.4000	24.4000	24.4000	-7.400%	2	83	-84.426%
2025-07-11	26.1200	26.3500	26.1200	26.3500	-1.606%	6	83	-85.579%
2025-07-10	25.9800	26.7800	25.9800	26.7800	+6.906%	4	83	-85.810%
2025-07-09	24.8000	25.0500	24.8000	25.0500	+10.352%	2	83	-84.830%
2025-07-07	22.6200	22.7500	22.6200	22.7000	-3.773%	3	82	-83.260%
2025-07-03	23.6100	23.6100	23.5900	23.5900	+12.067%	5	77	-83.891%
2025-07-02	21.8500	21.8500	21.0000	21.0500	+7.838%	3	77	-81.948%
2025-07-01	19.9000	19.9000	19.5200	19.5200	+10.595%	3	76	-80.533%
2025-06-27	17.6500	17.6500	17.6500	17.6500	+0.284%	5	74	-78.470%
2025-06-26	17.6000	17.6000	17.6000	17.6000	+13.183%	1	74	-78.409%
2025-06-25	15.7500	15.8000	15.5500	15.5500	-4.308%	50	74	-75.563%
2025-06-23	16.2500	16.2500	16.2500	16.2500	+0.932%	15	65	-76.615%
2025-06-20	16.1000	16.1000	16.1000	16.1000	-2.128%	30	50	-76.398%
2025-06-18	16.4500	16.4500	16.4500	16.4500	+0.612%	2	48	-76.900%
2025-06-16	16.3500	16.3500	16.3500	16.3500	-3.824%	4	48	-76.758%
2025-06-13	17.0000	17.0000	17.0000	17.0000	-6.336%	2	44	-77.647%
2025-06-12	17.1000	18.1500	17.1000	18.1500	+6.016%	14	43	-79.063%
2025-06-11	18.4500	18.4500	17.1200	17.1200	-12.205%	2	39	-77.804%
2025-06-05	19.5000	19.5000	19.5000	19.5000	-5.340%	3	38	-80.513%
2025-06-04	20.6000	20.6000	20.6000	20.6000	-7.207%	3	39	-81.553%
2025-05-23	22.0200	22.2000	22.0200	22.2000	-20.144%	4	39	-82.883%
2025-05-19	27.8000	27.8000	27.8000	27.8000	-10.897%	3	39	-86.331%
2025-05-16	31.2000	31.2000	31.2000	31.2000	+10.053%	2	36	-87.821%
2025-04-25	28.3500	28.3500	28.3500	28.3500	-0.491%	4	35	-86.596%
2025-04-24	28.4800	28.4900	28.4800	28.4900	+10.684%	5	35	-86.662%
2025-04-23	25.7400	25.7400	25.7400	25.7400	-7.907%	2	30	-85.237%
2025-04-11	27.9500	27.9500	27.9500	27.9500	-2.951%	4	30	-86.404%
2025-04-09	28.8000	28.8000	28.8000	28.8000	+30.317%	1	28	-86.806%
2025-04-07	22.1000	22.1000	22.1000	22.1000	+4.245%	2	28	-82.805%
2025-04-04	20.0000	21.2000	20.0000	21.2000	-22.401%	8	30	-82.075%
2025-03-26	27.3200	27.3200	27.3200	27.3200	-3.667%	1	26	-86.091%
2025-03-24	27.5600	28.3600	27.5600	28.3600	+12.317%	3	26	-86.601%
2025-03-21	25.2500	25.2500	25.2500	25.2500	-4.645%	2	24	-84.950%
2025-03-20	26.4800	26.4800	26.4800	26.4800	+22.423%	1	24	-85.650%
2025-03-14	22.5000	22.5000	21.6300	21.6300	+3.394%	42	24	-82.432%
2025-03-13	19.9900	20.9200	19.9900	20.9200	-13.839%	7	25	-81.836%
2025-03-10	24.2800	24.2800	24.2800	24.2800	+6.491%	2	25	-84.349%
2025-03-07	22.8000	22.8000	22.8000	22.8000	-13.734%	2	25	-83.333%
2025-03-06	26.4300	26.4300	26.4300	26.4300	+5.635%	1	24	-85.622%
2025-03-04	25.0200	25.0200	25.0200	25.0200	-13.276%	1	24	-84.812%
2025-02-28	28.8500	28.8500	28.8500	28.8500	-16.618%	2	24	-86.828%
2025-02-26	34.6000	34.6000	34.6000	34.6000	-51.608%	10	24	-89.017%
2025-02-05	71.5000	71.5000	71.5000	71.5000	+48.279%	1	24	-94.685%
2024-12-30	48.2200	48.2200	48.2200	48.2200	-21.093%	2	25	-92.119%
2024-12-10	61.1100	61.1100	61.1100	61.1100	-14.531%	1	23	-93.782%
2024-11-19	71.5000	71.5000	71.5000	71.5000	+24.391%	1	22	-94.685%
2024-09-27	57.4900	57.4900	57.4800	57.4800	-3.960%	22	21	-93.389%
2024-09-19	60.3000	60.3000	59.8500	59.8500	+15.630%	2	10	-93.651%
2024-08-30	51.7600	51.7600	51.7600	51.7600	0.000%	20	0	-92.658%

.dark-mode .HJPn77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJPn77{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C90CAVA Dec 18 2026 90.00 Call (CAVA261218C00090000)option OPRA

CAVA20261218C90
CAVA Dec 18 2026 90.00 Call (CAVA261218C00090000)
option OPRA