Dark

CAVA20261218C95
CAVA Dec 18 2026 95.00 Call (CAVA261218C00095000)
option OPRA

EOD

Jul 31, 2026

2.90-6.452%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.0700	3.0700	2.9000	2.9000	-6.452%	2	242	0.000%
2026-07-30	3.1100	3.1100	3.1000	3.1000	+10.714%	2	242	-6.452%
2026-07-24	2.6600	2.8000	2.6600	2.8000	+12.000%	2	242	+3.571%
2026-07-23	2.5000	2.5000	2.5000	2.5000	-7.407%	1	242	+16.000%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-8.475%	1	242	+7.407%
2026-07-20	2.9500	2.9500	2.9500	2.9500	-28.049%	7	242	-1.695%
2026-07-17	4.1000	4.1000	4.1000	4.1000	+12.329%	3	249	-29.268%
2026-07-16	3.7000	3.7000	3.4500	3.6500	-28.431%	18	249	-20.548%
2026-07-15	5.1000	5.1000	5.1000	5.1000	+29.114%	1	240	-43.137%
2026-07-10	3.9500	3.9500	3.9500	3.9500	+6.757%	1	239	-26.582%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-3.896%	1	239	-21.622%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-26.667%	1	238	-24.675%
2026-07-06	5.4500	5.4500	5.2500	5.2500	-19.231%	4	238	-44.762%
2026-07-02	6.6000	6.6000	6.5000	6.5000	-15.803%	11	237	-55.385%
2026-07-01	7.7200	7.7200	7.7200	7.7200	+2.252%	3	237	-62.435%
2026-06-30	8.7000	8.7000	7.5500	7.5500	-19.681%	219	237	-61.589%
2026-06-26	9.4000	9.4000	9.4000	9.4000	+5.618%	3	212	-69.149%
2026-06-24	6.7500	8.9000	6.7500	8.9000	+11.950%	9	212	-67.416%
2026-06-23	8.1500	8.1500	7.8000	7.9500	-41.111%	5	214	-63.522%
2026-06-18	13.5000	13.5000	13.5000	13.5000	+3.607%	2	213	-78.519%
2026-06-17	11.4800	13.0300	11.2200	13.0300	+12.328%	5	213	-77.744%
2026-06-16	11.6000	11.6000	11.6000	11.6000	-13.109%	5	211	-75.000%
2026-06-12	13.3500	13.3500	13.3500	13.3500	+11.250%	1	211	-78.277%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+101.681%	10	211	-75.833%
2026-06-08	5.9500	5.9500	5.9500	5.9500	+8.182%	1	211	-51.261%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+2.804%	1	211	-47.273%
2026-06-04	6.0500	6.0500	5.3500	5.3500	-4.464%	11	211	-45.794%
2026-06-03	5.6000	5.6000	5.6000	5.6000	-24.324%	1	215	-48.214%
2026-06-01	6.7500	7.4000	6.5300	7.4000	-23.711%	5	214	-60.811%
2026-05-21	9.7000	9.7000	9.6500	9.7000	+27.632%	13	214	-70.103%
2026-05-13	8.8000	8.8000	7.6000	7.6000	-22.051%	4	201	-61.842%
2026-05-12	9.5000	9.7500	9.5000	9.7500	-5.888%	6	200	-70.256%
2026-05-11	10.3600	10.3600	10.3600	10.3600	-33.844%	1	200	-72.008%
2026-05-05	15.6600	15.6600	15.6600	15.6600	-5.091%	2	200	-81.481%
2026-05-04	16.5000	16.5000	16.5000	16.5000	+0.061%	5	200	-82.424%
2026-04-29	16.4900	16.4900	16.4900	16.4900	-16.927%	1	198	-82.414%
2026-04-24	19.7500	19.8500	19.6300	19.8500	+0.506%	10	197	-85.390%
2026-04-21	19.7500	19.7500	19.7500	19.7500	+0.152%	4	197	-85.316%
2026-04-20	19.6700	19.7200	19.6700	19.7200	+7.937%	5	197	-85.294%
2026-04-17	18.2700	18.2700	18.2700	18.2700	+19.412%	5	197	-84.127%
2026-04-15	15.5800	15.5800	15.3000	15.3000	-0.971%	6	192	-81.046%
2026-04-08	16.1100	16.1100	15.4500	15.4500	+51.471%	6	192	-81.230%
2026-03-30	10.2000	10.2000	10.2000	10.2000	-41.040%	1	192	-71.569%
2026-03-18	17.3000	17.3000	17.3000	17.3000	+2.125%	30	191	-83.237%
2026-03-17	15.6900	16.9400	15.6900	16.9400	+54.281%	5	191	-82.881%
2026-03-11	10.9800	10.9800	10.9800	10.9800	-7.342%	3	188	-73.588%
2026-03-10	11.8500	11.8500	11.8500	11.8500	+12.857%	1	188	-75.527%
2026-03-09	10.5000	10.5000	10.5000	10.5000	0.000%	1	189	-72.381%
2026-03-05	10.5000	10.5000	10.5000	10.5000	-10.256%	1	188	-72.381%
2026-02-27	11.7000	11.7000	11.7000	11.7000	+6.752%	1	188	-75.214%
2026-02-26	10.9600	10.9600	10.9600	10.9600	-19.412%	5	187	-73.540%
2026-02-25	11.5100	13.6000	11.5100	13.6000	+95.683%	4	186	-78.676%
2026-02-18	6.4500	6.9500	6.3900	6.9500	+15.833%	34	186	-58.273%
2026-02-12	6.0000	6.0000	6.0000	6.0000	-14.530%	2	186	-51.667%
2026-02-11	7.0200	7.0200	7.0200	7.0200	-12.903%	23	186	-58.689%
2026-02-06	7.0000	8.0600	7.0000	8.0600	+36.610%	6	187	-64.020%
2026-02-05	5.9000	5.9000	5.9000	5.9000	+18.000%	1	191	-50.847%
2026-02-04	5.0000	5.0000	5.0000	5.0000	+16.279%	1	192	-42.000%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-13.131%	1	192	-32.558%
2026-01-30	4.9500	4.9500	4.9500	4.9500	-1.000%	1	191	-41.414%
2026-01-26	5.5000	5.5000	5.0000	5.0000	-21.875%	3	190	-42.000%
2026-01-23	6.4000	6.4000	6.4000	6.4000	-11.111%	1	187	-54.688%
2026-01-13	7.2200	7.2200	7.2000	7.2000	-16.279%	24	187	-59.722%
2026-01-09	8.2000	8.6000	8.2000	8.6000	+14.667%	11	165	-66.279%
2026-01-08	7.5000	7.5000	7.5000	7.5000	+5.337%	1	164	-61.333%
2026-01-07	7.1200	7.1200	7.1200	7.1200	+78.000%	1	164	-59.270%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+3.896%	1	165	-27.500%
2025-12-15	3.8500	3.8500	3.8500	3.8500	-10.465%	5	165	-24.675%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+4.878%	5	160	-32.558%
2025-12-02	3.7500	4.1000	3.7500	4.1000	+11.717%	13	165	-29.268%
2025-12-01	3.2300	3.6700	3.2300	3.6700	+5.460%	41	178	-20.981%
2025-11-26	3.3700	3.4800	3.3700	3.4800	+6.098%	18	177	-16.667%
2025-11-25	2.9900	3.2800	2.9900	3.2800	+9.333%	11	177	-11.585%
2025-11-24	3.0000	3.0000	3.0000	3.0000	-14.040%	1	176	-3.333%
2025-11-21	3.4900	3.4900	3.4900	3.4900	+29.259%	10	176	-16.905%
2025-11-20	2.7000	2.7000	2.7000	2.7000	-6.897%	1	176	+7.407%
2025-11-19	2.9000	2.9000	2.9000	2.9000	0.000%	1	177	0.000%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-0.685%	1	177	0.000%
2025-11-17	3.1500	3.1500	2.9200	2.9200	-7.886%	8	176	-0.685%
2025-11-14	3.3500	3.3500	3.1700	3.1700	-9.429%	3	174	-8.517%
2025-11-12	4.1000	4.1000	3.5000	3.5000	+1.449%	24	173	-17.143%
2025-11-11	3.8500	3.8500	3.4500	3.4500	-6.250%	90	95	-15.942%
2025-11-10	3.9600	3.9600	3.6800	3.6800	+2.507%	20	95	-21.196%
2025-11-07	3.0800	3.7500	3.0800	3.5900	-0.278%	52	98	-19.220%
2025-11-06	3.9500	3.9500	3.6000	3.6000	-12.195%	6	47	-19.444%
2025-11-05	4.5000	5.0000	4.1000	4.1000	-29.310%	8	45	-29.268%
2025-10-30	4.8000	5.8000	4.8000	5.8000	-25.641%	3	47	-50.000%
2025-10-10	7.8000	7.8000	7.8000	7.8000	+8.333%	3	46	-62.821%
2025-10-01	6.9000	7.2000	6.9000	7.2000	+6.667%	7	49	-59.722%
2025-09-30	6.2500	6.7500	6.2500	6.7500	+12.500%	4	49	-57.037%
2025-09-29	6.3000	6.3000	6.0000	6.0000	-8.397%	10	48	-51.667%
2025-09-25	6.5500	6.5500	6.5500	6.5500	-6.429%	1	48	-55.725%
2025-09-15	7.0000	7.0000	7.0000	7.0000	-9.091%	3	48	-58.571%
2025-09-09	7.5500	7.7000	7.5500	7.7000	-0.259%	27	48	-62.338%
2025-09-08	7.7200	7.7200	7.7200	7.7200	-14.222%	1	41	-62.435%
2025-08-26	9.0000	9.0000	9.0000	9.0000	+5.263%	1	42	-67.778%
2025-08-25	8.5500	8.5500	8.5500	8.5500	-11.215%	1	42	-66.082%
2025-08-22	9.6300	9.6300	9.6300	9.6300	+4.334%	1	41	-69.886%
2025-08-20	8.8800	9.2300	8.8800	9.2300	-4.352%	4	40	-68.581%
2025-08-15	9.7000	9.7000	9.6500	9.6500	+0.521%	6	41	-69.948%
2025-08-14	9.6000	9.6000	9.6000	9.6000	-11.111%	5	36	-69.792%
2025-08-13	10.6800	11.1300	10.3400	10.8000	-41.716%	12	36	-73.148%
2025-08-12	17.4800	18.5300	17.4800	18.5300	+5.584%	4	31	-84.350%
2025-08-11	17.5000	17.5500	17.5000	17.5500	-14.055%	2	32	-83.476%
2025-08-08	20.4200	20.4200	20.4200	20.4200	+2.100%	1	32	-85.798%
2025-08-04	20.0000	20.0000	20.0000	20.0000	+8.108%	1	32	-85.500%
2025-08-01	18.5000	18.5000	18.5000	18.5000	-14.233%	1	31	-84.324%
2025-07-31	21.6900	21.6900	21.5700	21.5700	+3.702%	2	31	-86.555%
2025-07-18	20.8000	20.8000	20.8000	20.8000	-6.977%	1	30	-86.058%
2025-07-16	22.3600	22.3600	22.3600	22.3600	-9.180%	1	30	-87.030%
2025-07-10	24.0000	24.6200	24.0000	24.6200	+11.909%	2	29	-88.221%
2025-07-08	22.4000	22.4000	21.9500	22.0000	+5.263%	3	28	-86.818%
2025-07-03	20.9000	20.9000	20.9000	20.9000	+9.138%	1	27	-86.124%
2025-07-02	19.1500	19.1500	19.1500	19.1500	+37.968%	1	27	-84.856%
2025-06-25	14.2000	14.2000	13.8800	13.8800	-5.578%	4	27	-79.107%
2025-06-23	14.7000	14.7000	14.7000	14.7000	-2.000%	3	23	-80.272%
2025-06-13	15.0000	15.0000	15.0000	15.0000	-10.979%	4	25	-80.667%
2025-06-05	16.9700	16.9700	16.8500	16.8500	-3.161%	3	25	-82.789%
2025-06-03	17.4000	17.4000	17.4000	17.4000	+0.462%	1	24	-83.333%
2025-05-30	17.3200	17.3200	17.3200	17.3200	-13.183%	2	24	-83.256%
2025-05-23	19.9500	19.9500	19.9500	19.9500	-6.557%	10	27	-85.464%
2025-05-21	21.3500	21.3500	21.3500	21.3500	-11.521%	4	27	-86.417%
2025-05-19	26.0500	26.0500	24.1300	24.1300	-21.909%	9	31	-87.982%
2025-05-15	30.6000	30.9000	30.6000	30.9000	+4.392%	20	26	-90.615%
2025-05-08	29.6000	29.6000	29.6000	29.6000	+7.636%	1	31	-90.203%
2025-05-07	28.2000	28.2000	27.5000	27.5000	+11.789%	4	32	-89.455%
2025-04-30	24.6000	24.6000	24.6000	24.6000	-7.029%	1	31	-88.211%
2025-04-29	26.4600	26.4600	26.4600	26.4600	+0.723%	3	31	-89.040%
2025-04-25	26.2700	26.2700	26.2700	26.2700	+3.711%	4	31	-88.961%
2025-04-23	25.3300	25.3300	25.3300	25.3300	-8.885%	1	31	-88.551%
2025-04-09	27.8000	27.8000	27.8000	27.8000	+37.284%	1	31	-89.568%
2025-04-07	17.0000	20.2500	17.0000	20.2500	+4.977%	2	31	-85.679%
2025-04-04	19.2900	19.2900	19.2900	19.2900	-17.068%	4	30	-84.966%
2025-04-03	23.2600	23.2600	23.2600	23.2600	-16.481%	1	30	-87.532%
2025-04-02	27.8500	27.8500	27.8500	27.8500	+9.130%	1	30	-89.587%
2025-03-26	25.5200	25.5200	25.5200	25.5200	-4.705%	1	30	-88.636%
2025-03-25	26.7800	26.7800	26.7800	26.7800	+7.897%	1	30	-89.171%
2025-03-20	24.8200	24.8200	24.8200	24.8200	+14.536%	2	30	-88.316%
2025-03-11	22.3200	22.3200	21.6700	21.6700	-23.563%	3	28	-86.617%
2025-02-28	27.3000	28.3500	26.7000	28.3500	+1.250%	12	28	-89.771%
2025-02-27	28.0000	28.0000	28.0000	28.0000	-21.459%	1	22	-89.643%
2025-02-25	36.5000	37.5500	33.9500	35.6500	-6.430%	17	21	-91.865%
2025-02-24	37.9900	38.1000	37.9900	38.1000	-18.029%	2	7	-92.388%
2025-02-21	46.4800	46.4800	46.4800	46.4800	-21.020%	2	7	-93.761%
2025-02-12	58.8500	58.8500	58.8500	58.8500	-9.545%	1	7	-95.072%
2024-10-18	65.0600	65.0600	65.0600	65.0600	+17.331%	2	7	-95.543%
2024-09-17	55.4600	55.4600	55.4500	55.4500	-1.858%	2	6	-94.770%
2024-09-13	56.5000	56.5000	56.5000	56.5000	+3.670%	8	6	-94.867%
2024-09-09	54.5000	54.5000	54.5000	54.5000	+11.224%	2	2	-94.679%
2024-09-05	49.0000	49.0000	49.0000	49.0000	-3.162%	1	1	-94.082%
2024-09-03	50.6000	50.6000	50.6000	50.6000	0.000%	1	1	-94.269%

.dark-mode .xyhXRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xyhXRb{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218C95CAVA Dec 18 2026 95.00 Call (CAVA261218C00095000)option OPRA

CAVA20261218C95
CAVA Dec 18 2026 95.00 Call (CAVA261218C00095000)
option OPRA