Dark

CAVA20270115C100
CAVA Jan 15 2027 100.00 Call (CAVA270115C00100000)
option OPRA

EOD

Jul 31, 2026

2.75-6.780%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.0000	3.0000	2.7500	2.7500	-6.780%	10	1,924	0.000%
2026-07-30	3.4600	3.5500	2.8000	2.9500	-1.667%	31	1,926	-6.780%
2026-07-29	3.0000	3.0000	3.0000	3.0000	+5.263%	1	1,903	-8.333%
2026-07-28	2.8500	2.8500	2.8500	2.8500	+10.895%	20	1,903	-3.509%
2026-07-27	2.4900	2.5700	2.4900	2.5700	+7.083%	3	1,893	+7.004%
2026-07-24	2.6000	2.6000	2.3000	2.4000	-4.000%	25	1,891	+14.583%
2026-07-23	2.3700	2.5800	2.3700	2.5000	-1.961%	12	1,890	+10.000%
2026-07-22	2.6000	3.0000	2.3900	2.5500	-14.430%	34	1,888	+7.843%
2026-07-21	2.6500	3.0000	2.5000	2.9800	+6.429%	9	1,876	-7.718%
2026-07-20	3.3000	3.3000	2.8000	2.8000	-34.118%	23	1,868	-1.786%
2026-07-17	4.2500	4.2500	4.2500	4.2500	+19.718%	10	1,854	-35.294%
2026-07-16	3.6500	3.6500	3.2500	3.5500	-13.415%	14	1,854	-22.535%
2026-07-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,843	-32.927%
2026-07-14	4.0000	4.1000	4.0000	4.1000	-13.684%	9	1,842	-32.927%
2026-07-10	4.2000	4.7500	4.2000	4.7500	+25.000%	7	1,837	-42.105%
2026-07-09	3.5000	3.9800	3.5000	3.8000	+2.703%	15	1,833	-27.632%
2026-07-08	3.8000	3.8000	3.5000	3.7000	-13.753%	11	1,820	-25.676%
2026-07-07	4.6800	4.6800	4.1000	4.2900	-9.684%	47	1,815	-35.897%
2026-07-06	5.7200	5.7200	4.7000	4.7500	-23.387%	72	1,821	-42.105%
2026-07-02	6.2500	6.4500	6.0000	6.2000	-13.889%	22	1,821	-55.645%
2026-07-01	6.7700	7.2100	6.1000	7.2000	+7.463%	40	1,821	-61.806%
2026-06-30	8.4000	8.4000	6.7000	6.7000	-16.250%	44	1,785	-58.955%
2026-06-29	8.9500	8.9500	8.0000	8.0000	-18.284%	2	1,761	-65.625%
2026-06-26	9.2000	9.7900	9.0700	9.7900	+6.182%	7	1,760	-71.910%
2026-06-25	9.4000	9.4000	8.9000	9.2200	+9.112%	19	1,759	-70.174%
2026-06-24	6.5500	8.6000	6.5500	8.4500	+17.361%	44	1,766	-67.456%
2026-06-23	7.6500	7.6500	7.2000	7.2000	-14.894%	21	1,739	-61.806%
2026-06-22	11.0000	11.0000	8.4600	8.4600	-28.000%	17	1,748	-67.494%
2026-06-18	11.5400	12.2000	11.5200	11.7500	-4.082%	609	1,551	-76.596%
2026-06-17	12.2500	12.2500	12.2500	12.2500	+6.522%	1	1,551	-77.551%
2026-06-16	12.2000	12.3000	11.5000	11.5000	-6.275%	15	1,552	-76.087%
2026-06-15	12.6400	12.8000	12.2700	12.2700	-11.408%	37	1,549	-77.588%
2026-06-12	12.7000	13.9700	12.7000	13.8500	+16.387%	187	1,564	-80.144%
2026-06-11	9.7000	11.9000	9.2500	11.9000	+37.255%	379	1,584	-76.891%
2026-06-10	7.7500	9.3500	7.7500	8.6700	+24.748%	28	1,479	-68.281%
2026-06-09	6.0200	6.9500	6.0200	6.9500	+24.552%	4	1,480	-60.432%
2026-06-08	6.0000	6.0000	5.5800	5.5800	+4.690%	33	1,479	-50.717%
2026-06-05	4.3000	5.5300	4.3000	5.3300	+4.715%	16	1,456	-48.405%
2026-06-04	5.5000	6.0200	5.0700	5.0900	-3.048%	54	1,456	-45.972%
2026-06-03	4.8400	5.3000	4.8400	5.2500	-1.869%	52	1,457	-47.619%
2026-06-02	6.0000	6.0000	5.3500	5.3500	-20.149%	22	1,473	-48.598%
2026-06-01	7.8500	7.8500	6.2500	6.7000	-8.844%	74	1,456	-58.955%
2026-05-29	8.2000	8.2000	7.3500	7.3500	-8.125%	19	1,449	-62.585%
2026-05-28	8.5500	8.5500	7.5000	8.0000	-20.000%	16	1,463	-65.625%
2026-05-27	10.2000	10.2000	10.0000	10.0000	+11.111%	3	1,461	-72.500%
2026-05-26	8.3000	9.0000	8.3000	9.0000	-5.263%	13	1,459	-69.444%
2026-05-22	10.1500	10.1500	9.5000	9.5000	+1.064%	15	1,470	-71.053%
2026-05-21	8.5000	9.5000	8.5000	9.4000	-1.053%	15	1,472	-70.745%
2026-05-20	12.2700	13.0000	9.0000	9.5000	+7.832%	37	1,472	-71.053%
2026-05-19	8.8500	8.8500	8.4200	8.8100	-4.757%	17	1,455	-68.785%
2026-05-18	9.0000	9.9000	9.0000	9.2500	+8.824%	38	1,455	-70.270%
2026-05-15	8.5000	8.5000	8.5000	8.5000	+24.088%	1	1,455	-67.647%
2026-05-14	6.8500	6.8500	6.8500	6.8500	+3.163%	5	1,454	-59.854%
2026-05-13	8.0200	8.1000	6.6400	6.6400	-31.546%	14	1,454	-58.584%
2026-05-11	9.7000	9.7000	9.7000	9.7000	+3.191%	1	1,454	-71.649%
2026-05-08	10.0000	10.0000	9.2000	9.4000	-12.963%	5	1,454	-70.745%
2026-05-07	11.0500	11.8500	10.7500	10.8000	-23.404%	15	1,456	-74.537%
2026-05-06	15.2000	15.2000	14.1000	14.1000	-1.742%	49	1,461	-80.496%
2026-05-05	14.3500	14.3500	14.3500	14.3500	-1.034%	10	1,427	-80.836%
2026-05-04	14.8700	14.8700	14.5000	14.5000	-5.537%	4	1,437	-81.034%
2026-05-01	17.0100	18.0000	15.3500	15.3500	-8.631%	106	1,358	-82.085%
2026-04-30	16.8000	16.8000	16.8000	16.8000	+8.949%	6	1,358	-83.631%
2026-04-29	15.2800	16.5000	15.2800	15.4200	-11.886%	3	1,362	-82.166%
2026-04-27	16.9500	17.5000	16.9500	17.5000	-3.846%	3	1,362	-84.286%
2026-04-24	17.4900	18.5000	17.4900	18.2000	+6.745%	8	1,361	-84.890%
2026-04-23	18.5000	18.5000	17.0500	17.0500	-9.309%	3	1,365	-83.871%
2026-04-22	18.0000	18.8000	18.0000	18.8000	+2.285%	3	1,364	-85.372%
2026-04-21	19.6000	20.0000	18.1200	18.3800	-5.258%	17	1,368	-85.038%
2026-04-20	17.9500	19.4000	17.9500	19.4000	+10.857%	17	1,368	-85.825%
2026-04-17	17.0000	18.7000	17.0000	17.5000	+11.465%	26	1,369	-84.286%
2026-04-16	14.8500	15.8500	14.8500	15.7000	+5.369%	18	1,383	-82.484%
2026-04-15	14.8000	15.3000	14.8000	14.9000	+8.759%	8	1,384	-81.544%
2026-04-14	13.2000	14.3000	13.2000	13.7000	+20.705%	26	1,380	-79.927%
2026-04-13	11.3500	11.3500	11.3500	11.3500	-13.027%	5	1,405	-75.771%
2026-04-10	13.0000	13.0500	13.0000	13.0500	-5.435%	10	1,405	-78.927%
2026-04-09	13.8500	13.8500	13.8000	13.8000	-8.306%	38	1,415	-80.072%
2026-04-08	15.0000	15.1500	14.7900	15.0500	+33.897%	12	1,415	-81.728%
2026-04-06	11.0700	11.3000	11.0700	11.2400	+4.074%	7	1,424	-75.534%
2026-04-02	10.8000	10.8000	10.8000	10.8000	-2.703%	1	1,420	-74.537%
2026-03-31	10.8500	11.1000	10.8500	11.1000	+11.000%	57	1,420	-75.225%
2026-03-30	10.3500	10.5900	10.0000	10.0000	+21.212%	15	1,445	-72.500%
2026-03-27	8.2000	8.2500	8.1000	8.2500	-25.000%	4	1,449	-66.667%
2026-03-26	11.0000	11.0000	11.0000	11.0000	-2.655%	3	1,448	-75.000%
2026-03-25	11.3000	11.3000	11.3000	11.3000	-13.609%	1	1,451	-75.664%
2026-03-24	13.5800	14.3000	13.0000	13.0800	-10.411%	15	1,451	-78.976%
2026-03-23	15.0000	15.0000	14.6000	14.6000	+20.661%	3	1,453	-81.164%
2026-03-20	13.0000	13.0000	12.1000	12.1000	-22.881%	3	1,454	-77.273%
2026-03-18	16.0000	16.2000	15.6500	15.6900	-0.507%	18	1,457	-82.473%
2026-03-17	15.0000	16.5500	14.7500	15.7700	+11.686%	33	1,468	-82.562%
2026-03-16	12.7500	14.1200	12.7500	14.1200	+18.456%	9	1,476	-80.524%
2026-03-13	11.2400	11.9200	11.2400	11.9200	+3.652%	2	1,477	-76.930%
2026-03-12	11.5000	11.5000	11.5000	11.5000	+4.545%	11	1,479	-76.087%
2026-03-11	10.7300	11.0000	10.3600	11.0000	-6.780%	10	1,490	-75.000%
2026-03-10	11.1000	11.8000	10.8700	11.8000	+10.590%	14	1,489	-76.695%
2026-03-09	9.5500	10.6700	9.5500	10.6700	+24.070%	6	1,477	-74.227%
2026-03-06	8.7300	9.0000	8.6000	8.6000	-22.031%	18	1,483	-68.023%
2026-03-05	10.7400	11.0300	10.7400	11.0300	+10.854%	4	1,479	-75.068%
2026-03-04	9.8700	9.9500	9.8700	9.9500	+13.068%	3	1,481	-72.362%
2026-03-03	7.5000	8.8900	7.5000	8.8000	-11.111%	15	1,479	-68.750%
2026-03-02	9.7200	10.7000	9.7200	9.9000	-17.500%	75	1,482	-72.222%
2026-02-26	12.8800	13.9500	10.6500	12.0000	-7.763%	21	1,480	-77.083%
2026-02-25	9.5500	13.7500	9.1500	13.0100	+108.494%	209	1,481	-78.862%
2026-02-24	6.2500	6.6000	5.8800	6.2400	-3.106%	12	1,481	-55.929%
2026-02-23	6.7000	6.7500	6.4400	6.4400	-8.000%	10	1,484	-57.298%
2026-02-20	7.3500	7.3500	6.4000	7.0000	+1.449%	17	1,481	-60.714%
2026-02-18	6.9000	6.9000	6.9000	6.9000	+45.263%	6	1,479	-60.145%
2026-02-17	5.0000	5.0000	4.7500	4.7500	-9.524%	3	1,473	-42.105%
2026-02-13	5.3500	5.3500	5.2500	5.2500	+8.247%	101	1,562	-47.619%
2026-02-12	6.0000	6.0000	4.8500	4.8500	-25.954%	188	1,562	-43.299%
2026-02-11	6.2000	6.5500	6.2000	6.5500	-10.519%	54	1,435	-58.015%
2026-02-10	7.8000	7.8000	7.3200	7.3200	-13.882%	27	1,437	-62.432%
2026-02-09	8.0000	8.5000	7.5800	8.5000	+13.333%	246	1,454	-67.647%
2026-02-06	6.5000	7.5000	6.5000	7.5000	+40.977%	55	1,531	-63.333%
2026-02-05	5.3000	5.3200	5.2500	5.3200	-5.338%	6	1,581	-48.308%
2026-02-04	5.0700	5.6200	4.9000	5.6200	+33.175%	94	1,586	-51.068%
2026-02-03	4.1000	4.2200	4.1000	4.2200	+2.427%	2	1,627	-34.834%
2026-02-02	4.0500	4.1200	4.0500	4.1200	-5.287%	2	1,626	-33.252%
2026-01-30	4.3000	4.3500	4.3000	4.3500	-5.640%	8	1,628	-36.782%
2026-01-29	4.6100	4.6100	4.6100	4.6100	-11.346%	2	1,636	-40.347%
2026-01-28	5.2000	5.2000	5.2000	5.2000	+13.043%	20	1,636	-47.115%
2026-01-27	4.5300	4.7000	4.5300	4.6000	-4.167%	38	1,616	-40.217%
2026-01-26	5.1000	5.2000	4.6000	4.8000	-20.661%	51	1,604	-42.708%
2026-01-23	6.0500	6.0500	6.0500	6.0500	+1.852%	5	1,588	-54.545%
2026-01-22	6.2500	6.2500	5.9400	5.9400	-7.907%	44	1,588	-53.704%
2026-01-21	5.8000	6.4500	5.7500	6.4500	-9.790%	18	1,569	-57.364%
2026-01-20	7.2500	7.7300	7.1500	7.1500	-6.536%	7	1,567	-61.538%
2026-01-16	7.6000	7.6500	7.6000	7.6500	-5.556%	2	1,569	-64.052%
2026-01-15	7.9000	8.1000	7.7400	8.1000	+16.883%	6	1,569	-66.049%
2026-01-14	7.0000	7.0000	6.9300	6.9300	+10.880%	14	1,573	-60.317%
2026-01-13	6.2500	6.2500	6.2500	6.2500	-13.793%	1	1,579	-56.000%
2026-01-12	7.3000	7.4800	7.2500	7.2500	-0.685%	4	1,578	-62.069%
2026-01-09	7.6800	7.6800	7.0000	7.3000	+4.286%	28	1,581	-62.329%
2026-01-08	7.0000	7.0000	6.6500	7.0000	+4.478%	5	1,584	-60.714%
2026-01-07	7.0000	7.0000	6.4500	6.7000	+1.515%	26	1,584	-58.955%
2026-01-06	6.0000	6.6000	6.0000	6.6000	+20.000%	82	1,585	-58.333%
2026-01-05	5.6500	5.9900	5.5000	5.5000	+20.879%	23	1,602	-50.000%
2026-01-02	4.4000	4.5500	4.4000	4.5500	+8.333%	5	1,596	-39.560%
2025-12-31	4.0000	4.2000	4.0000	4.2000	-1.176%	11	1,597	-34.524%
2025-12-30	4.4000	4.4500	4.2500	4.2500	-5.556%	15	1,597	-35.294%
2025-12-29	4.4000	4.5000	4.4000	4.5000	-1.316%	4	1,592	-38.889%
2025-12-26	4.9600	5.0000	4.5600	4.5600	-9.881%	11	1,591	-39.693%
2025-12-24	4.5000	5.0600	4.5000	5.0600	+17.130%	5	1,589	-45.652%
2025-12-23	4.3200	4.3200	4.3200	4.3200	+0.465%	2	1,589	-36.343%
2025-12-22	4.5000	4.5000	4.2500	4.3000	+12.861%	5	1,589	-36.047%
2025-12-19	3.8000	3.8100	3.7000	3.8100	-10.353%	184	1,588	-27.822%
2025-12-18	4.1000	4.3500	4.1000	4.2500	+16.438%	4	1,607	-35.294%
2025-12-17	3.7000	3.7000	3.6500	3.6500	+1.671%	11	1,610	-24.658%
2025-12-16	3.6300	3.6300	3.5900	3.5900	+5.588%	7	1,612	-23.398%
2025-12-15	3.4000	3.4000	3.4000	3.4000	-16.049%	11	1,618	-19.118%
2025-12-12	4.2000	4.2000	4.0500	4.0500	+9.459%	13	1,618	-32.099%
2025-12-11	3.7000	3.7000	3.7000	3.7000	+2.778%	11	1,606	-25.676%
2025-12-10	3.8000	3.8000	3.6000	3.6000	-6.494%	3	1,606	-23.611%
2025-12-09	3.7700	3.8500	3.7700	3.8500	0.000%	11	1,606	-28.571%
2025-12-08	3.7500	3.8500	3.7500	3.8500	+1.316%	85	1,617	-28.571%
2025-12-05	4.0000	4.0000	3.8000	3.8000	-11.628%	27	1,614	-27.632%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,603	-36.047%
2025-12-03	4.0300	4.5000	4.0300	4.1500	+12.466%	50	1,603	-33.735%
2025-12-02	3.7300	3.7300	3.6900	3.6900	+2.500%	5	1,599	-25.474%
2025-12-01	2.7900	3.7500	2.7900	3.6000	+16.129%	10	1,602	-23.611%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-5.775%	1	1,604	-11.290%
2025-11-26	3.4900	3.5000	3.2900	3.2900	+12.671%	17	1,614	-16.413%
2025-11-25	2.9000	3.1500	2.9000	2.9200	+2.456%	16	1,614	-5.822%
2025-11-24	2.8500	2.8500	2.8500	2.8500	-22.131%	1	1,605	-3.509%
2025-11-21	2.6600	3.6600	2.6600	3.6600	+36.567%	34	1,604	-24.863%
2025-11-20	2.8600	3.0000	2.6800	2.6800	-4.286%	7	1,589	+2.612%
2025-11-19	2.8300	2.8300	2.6000	2.8000	+1.818%	9	1,584	-1.786%
2025-11-18	2.8000	3.0000	2.7200	2.7500	0.000%	18	1,585	0.000%
2025-11-17	3.1500	3.1500	2.7500	2.7500	-14.063%	153	1,579	0.000%
2025-11-14	3.1000	3.4000	3.0000	3.2000	-5.882%	16	1,576	-14.063%
2025-11-13	3.6800	3.6800	3.4000	3.4000	+2.102%	4	1,572	-19.118%
2025-11-12	3.4100	3.8000	3.3300	3.3300	-2.059%	101	1,570	-17.417%
2025-11-11	3.2100	3.4000	3.2100	3.4000	-6.077%	9	1,471	-19.118%
2025-11-10	3.7500	3.7500	3.5800	3.6200	+1.972%	13	1,463	-24.033%
2025-11-07	3.0800	3.6000	2.6400	3.5500	+7.576%	38	1,474	-22.535%
2025-11-06	3.6400	3.6400	3.2100	3.3000	-22.170%	58	1,454	-16.667%
2025-11-05	3.9500	4.7500	3.9000	4.2400	-5.778%	204	1,452	-35.142%
2025-11-04	4.8200	4.8200	4.5000	4.5000	+2.506%	7	1,262	-38.889%
2025-11-03	4.4500	4.9500	4.1000	4.3900	-12.200%	25	1,262	-37.358%
2025-10-31	5.0000	5.1000	4.6000	5.0000	+3.093%	30	1,262	-45.000%
2025-10-30	4.8000	5.4200	4.4500	4.8500	-21.774%	140	1,254	-43.299%
2025-10-29	6.2500	6.4000	6.2000	6.2000	-3.125%	23	1,205	-55.645%
2025-10-28	6.7000	6.7000	6.4000	6.4000	-3.177%	13	1,190	-57.031%
2025-10-27	6.7000	6.9000	6.5000	6.6100	-5.571%	5	1,186	-58.396%
2025-10-24	7.1000	7.1300	7.0000	7.0000	-2.778%	12	1,186	-60.714%
2025-10-23	7.1500	7.4100	7.1500	7.2000	-2.307%	18	1,192	-61.806%
2025-10-22	7.6000	7.6000	7.2600	7.3700	-7.875%	53	1,182	-62.687%
2025-10-21	6.6500	8.0000	6.1500	8.0000	+16.788%	17	1,129	-65.625%
2025-10-20	7.2000	7.2000	6.7500	6.8500	-6.421%	23	1,124	-59.854%
2025-10-16	7.7500	7.7500	7.3200	7.3200	-2.400%	4	1,114	-62.432%
2025-10-15	8.0000	8.0000	7.5000	7.5000	-10.180%	15	1,114	-63.333%
2025-10-14	7.8000	8.3500	7.7400	8.3500	+11.333%	21	1,099	-67.066%
2025-10-13	7.2500	7.5300	7.2500	7.5000	+4.895%	28	1,098	-63.333%
2025-10-10	8.1500	8.1500	7.0000	7.1500	-10.625%	31	1,076	-61.538%
2025-10-09	8.0000	8.5000	7.4500	8.0000	+6.667%	64	1,090	-65.625%
2025-10-08	6.7500	7.5000	6.7500	7.5000	+4.895%	23	1,118	-63.333%
2025-10-07	7.4000	7.4000	6.8000	7.1500	-7.383%	50	1,090	-61.538%
2025-10-06	7.2000	7.7200	6.8900	7.7200	+5.034%	7	1,090	-64.378%
2025-10-03	7.1000	7.6500	6.4500	7.3500	0.000%	14	1,087	-62.585%
2025-10-02	6.7000	7.6000	6.7000	7.3500	+10.030%	99	1,082	-62.585%
2025-10-01	6.1100	6.6800	6.1100	6.6800	+6.369%	47	1,170	-58.832%
2025-09-30	5.7500	6.2800	5.7000	6.2800	+7.350%	123	1,159	-56.210%
2025-09-29	6.2500	6.9200	5.7000	5.8500	-14.599%	204	1,242	-52.991%
2025-09-26	7.0000	7.0000	6.4000	6.8500	+2.699%	54	1,066	-59.854%
2025-09-25	6.4000	6.6700	6.3000	6.6700	-6.713%	18	1,012	-58.771%
2025-09-24	8.2000	8.4000	7.0000	7.1500	-4.667%	25	1,002	-61.538%
2025-09-23	7.7500	8.0000	7.5000	7.5000	-0.662%	37	1,000	-63.333%
2025-09-22	7.4500	7.6000	7.4500	7.5500	+12.687%	64	999	-63.576%
2025-09-19	6.7000	6.7000	6.7000	6.7000	-2.899%	1	1,055	-58.955%
2025-09-18	6.6000	7.1000	6.6000	6.9000	+6.154%	25	1,054	-60.145%
2025-09-17	6.7500	8.1500	6.4500	6.5000	-0.763%	21	1,068	-57.692%
2025-09-16	6.5000	6.9300	6.4900	6.5500	+1.550%	22	1,069	-58.015%
2025-09-15	6.6500	6.7200	6.4200	6.4500	-8.511%	27	1,072	-57.364%
2025-09-12	7.0000	7.3200	6.6000	7.0500	-0.704%	31	1,057	-60.993%
2025-09-11	7.1500	7.2000	6.8500	7.1000	-0.699%	42	1,058	-61.268%
2025-09-10	7.4000	7.7100	7.1500	7.1500	-3.378%	11	1,018	-61.538%
2025-09-09	7.2500	7.4000	7.0000	7.4000	+2.778%	56	1,015	-62.838%
2025-09-08	7.5500	7.5500	7.0000	7.2000	-4.000%	20	987	-61.806%
2025-09-04	7.5000	7.5000	7.5000	7.5000	-2.216%	1	968	-63.333%
2025-09-03	7.9500	7.9500	7.5000	7.6700	+0.921%	46	967	-64.146%
2025-09-02	7.9800	7.9800	7.4500	7.6000	-6.748%	41	935	-63.816%
2025-08-29	8.0500	8.1500	7.8000	8.1500	-2.976%	16	910	-66.258%
2025-08-27	8.1000	8.6500	8.1000	8.4000	+6.329%	8	910	-67.262%
2025-08-26	7.5000	8.5000	7.5000	7.9000	+3.947%	10	905	-65.190%
2025-08-25	8.1000	8.1000	7.6000	7.6000	-10.272%	43	901	-63.816%
2025-08-22	9.0500	9.0500	8.4700	8.4700	+5.217%	4	871	-67.532%
2025-08-21	8.2500	8.2500	7.9000	8.0500	-9.449%	13	873	-65.839%
2025-08-20	8.2000	8.8900	8.1000	8.8900	-0.112%	72	862	-69.066%
2025-08-19	9.1000	9.5000	8.7500	8.9000	-4.301%	31	846	-69.101%
2025-08-18	9.0000	9.5500	9.0000	9.3000	+3.333%	30	844	-70.430%
2025-08-15	8.9400	9.3500	8.9400	9.0000	-2.174%	7	824	-69.444%
2025-08-14	9.4500	9.6000	8.6000	9.2000	-5.641%	38	822	-70.109%
2025-08-13	10.0000	12.4500	8.0000	9.7500	-43.314%	179	791	-71.795%
2025-08-12	17.0000	17.2000	16.6000	17.2000	+5.199%	4	684	-84.012%
2025-08-11	18.8100	18.8100	16.3500	16.3500	-9.167%	21	686	-83.180%
2025-08-08	19.2400	19.4000	18.0000	18.0000	-8.861%	14	685	-84.722%
2025-08-07	19.7500	19.7500	19.7500	19.7500	+8.219%	1	672	-86.076%
2025-08-06	18.1000	18.2500	18.1000	18.2500	-3.947%	2	673	-84.932%
2025-08-05	19.2500	19.2500	19.0000	19.0000	-0.524%	10	673	-85.526%
2025-08-04	17.5000	19.1000	17.5000	19.1000	+9.456%	4	669	-85.602%
2025-08-01	18.0600	18.1300	16.9400	17.4500	-13.614%	31	669	-84.241%
2025-07-31	20.5000	20.5000	20.2000	20.2000	-3.810%	2	674	-86.386%
2025-07-30	20.4800	21.5100	20.4000	21.0000	+10.818%	16	676	-86.905%
2025-07-29	19.4500	19.7500	18.0000	18.9500	-1.558%	30	679	-85.488%
2025-07-25	19.3000	19.3000	18.9000	19.2500	-1.886%	19	659	-85.714%
2025-07-24	19.6200	19.6200	19.6200	19.6200	-13.758%	3	662	-85.984%
2025-07-23	22.5000	23.5000	22.5000	22.7500	+7.922%	10	665	-87.912%
2025-07-22	21.0800	21.0800	21.0800	21.0800	+5.664%	2	673	-86.954%
2025-07-21	20.1300	20.3500	19.9500	19.9500	+2.571%	14	675	-86.216%
2025-07-18	19.4500	19.4500	19.4500	19.4500	-0.512%	1	683	-85.861%
2025-07-17	19.1000	19.5500	17.7000	19.5500	-6.905%	37	682	-85.934%
2025-07-16	20.7000	21.0500	20.7000	21.0000	+2.439%	9	675	-86.905%
2025-07-15	21.3300	21.3300	20.2500	20.5000	-6.648%	15	682	-86.585%
2025-07-14	22.0000	22.3800	21.7500	21.9600	-5.751%	22	679	-87.477%
2025-07-11	23.0000	23.3000	22.7500	23.3000	-1.146%	22	689	-88.197%
2025-07-10	22.7000	23.5700	22.7000	23.5700	+13.263%	8	707	-88.333%
2025-07-09	21.5000	21.5000	20.6000	20.8100	+0.775%	17	706	-86.785%
2025-07-08	20.3500	20.8000	20.3100	20.6500	+9.375%	9	701	-86.683%
2025-07-07	19.4000	19.9500	18.5000	18.8800	-8.350%	28	697	-85.434%
2025-07-03	19.0000	20.6000	19.0000	20.6000	+14.444%	16	699	-86.650%
2025-07-02	20.0000	20.1600	18.0000	18.0000	+0.503%	31	699	-84.722%
2025-07-01	17.9900	18.1000	16.8000	17.9100	-4.936%	13	690	-84.645%
2025-06-30	17.0000	19.0000	16.9000	18.8400	+24.356%	225	697	-85.403%
2025-06-27	15.5000	16.1000	14.8000	15.1500	-0.394%	48	706	-81.848%
2025-06-26	12.6200	15.4000	12.6200	15.2100	+18.921%	55	662	-81.920%
2025-06-25	13.5400	13.5500	12.7900	12.7900	-8.315%	15	650	-78.499%
2025-06-24	14.6000	14.6000	13.7000	13.9500	-0.712%	35	635	-80.287%
2025-06-23	13.7600	14.0500	13.7000	14.0500	+1.812%	6	615	-80.427%
2025-06-20	14.0000	14.1900	13.8000	13.8000	0.000%	28	613	-80.072%
2025-06-18	13.5100	14.1100	13.5100	13.8000	-5.024%	29	588	-80.072%
2025-06-17	13.5000	14.8500	13.5000	14.5300	+5.290%	5	588	-81.074%
2025-06-13	13.7800	14.5000	13.7000	13.8000	-9.211%	54	583	-80.072%
2025-06-12	14.9200	15.2000	14.9200	15.2000	+3.331%	6	557	-81.908%
2025-06-11	15.5200	15.5200	14.7100	14.7100	-6.603%	7	560	-81.305%
2025-06-10	15.6000	15.7500	15.5000	15.7500	-1.869%	6	556	-82.540%
2025-06-09	16.3500	16.4700	16.0000	16.0500	+4.560%	14	553	-82.866%
2025-06-06	16.1500	16.1500	15.3500	15.3500	-4.063%	36	539	-82.085%
2025-06-05	17.5500	17.5500	16.0000	16.0000	-8.519%	24	525	-82.813%
2025-06-04	16.4500	19.1000	16.4500	17.4900	+6.646%	8	522	-84.277%
2025-06-03	16.2000	16.7500	16.2000	16.4000	-2.381%	4	514	-83.232%
2025-06-02	16.8000	16.8000	16.8000	16.8000	+1.818%	1	511	-83.631%
2025-05-30	17.0000	17.0000	16.1800	16.5000	-6.937%	292	510	-83.333%
2025-05-29	18.1500	18.2000	17.7000	17.7300	-2.044%	22	644	-84.490%
2025-05-28	18.0000	18.1000	18.0000	18.1000	+0.556%	20	632	-84.807%
2025-05-27	18.7500	18.7500	18.0000	18.0000	-4.963%	22	642	-84.722%
2025-05-23	19.1400	19.1400	18.9400	18.9400	-2.371%	10	624	-85.480%
2025-05-22	19.5000	19.9700	18.6000	19.4000	-0.513%	100	624	-85.825%
2025-05-21	21.0000	21.0000	19.0000	19.5000	-11.323%	15	530	-85.897%
2025-05-20	23.0000	23.3200	21.9800	21.9900	-3.553%	24	520	-87.494%
2025-05-19	23.7500	24.0000	22.8000	22.8000	-16.207%	42	511	-87.939%
2025-05-16	26.4200	27.2100	25.0000	27.2100	-7.512%	24	474	-89.893%
2025-05-15	29.7700	30.0000	29.4200	29.4200	-1.408%	6	469	-90.653%
2025-05-14	28.8800	30.2400	28.8800	29.8400	+0.641%	18	465	-90.784%
2025-05-13	30.6500	30.8000	29.6500	29.6500	+0.508%	68	453	-90.725%
2025-05-12	28.0500	29.5000	27.8000	29.5000	+9.665%	32	388	-90.678%
2025-05-09	27.8500	27.8500	26.5000	26.9000	-3.757%	42	356	-89.777%
2025-05-08	26.7300	28.3000	26.7300	27.9500	+10.562%	4	337	-90.161%
2025-05-06	26.4700	26.4700	24.1500	25.2800	-11.608%	20	337	-89.122%
2025-05-02	28.3500	28.6700	28.0200	28.6000	+2.804%	18	324	-90.385%
2025-05-01	27.8500	27.8500	27.8200	27.8200	+10.704%	13	318	-90.115%
2025-04-24	24.1000	25.1300	24.1000	25.1300	+2.781%	12	331	-89.057%
2025-04-23	24.4500	24.4500	24.4500	24.4500	+25.385%	2	319	-88.753%
2025-04-22	19.5000	19.5000	19.5000	19.5000	+7.735%	2	319	-85.897%
2025-04-21	19.2000	19.4000	17.7000	18.1000	-15.814%	12	319	-84.807%
2025-04-16	21.5000	21.5000	21.5000	21.5000	-9.436%	10	313	-87.209%
2025-04-15	23.6000	23.8300	23.6000	23.7400	-2.103%	3	303	-88.416%
2025-04-11	24.2500	24.2500	24.2500	24.2500	+2.798%	2	304	-88.660%
2025-04-10	23.5900	23.5900	23.5900	23.5900	-12.076%	1	305	-88.343%
2025-04-09	24.5000	26.8300	24.5000	26.8300	+34.150%	4	306	-89.750%
2025-04-07	16.4600	21.5000	16.1000	20.0000	+6.383%	30	304	-86.250%
2025-04-04	18.0700	18.8000	18.0700	18.8000	-14.932%	10	301	-85.372%
2025-04-03	22.0900	22.1000	22.0900	22.1000	-13.840%	3	299	-87.557%
2025-04-02	25.6500	25.6500	25.6500	25.6500	+7.547%	1	296	-89.279%
2025-04-01	23.7200	23.8500	23.7000	23.8500	+0.974%	106	296	-88.470%
2025-03-31	23.5400	23.6200	23.5400	23.6200	+3.870%	2	198	-88.357%
2025-03-28	23.7500	23.7500	22.7400	22.7400	-6.803%	16	197	-87.907%
2025-03-26	23.8000	24.4000	23.8000	24.4000	-7.083%	4	197	-88.730%
2025-03-25	26.2600	26.2600	26.2600	26.2600	+5.040%	40	197	-89.528%
2025-03-24	25.0000	25.0000	25.0000	25.0000	+13.688%	3	160	-89.000%
2025-03-21	22.0100	22.0100	21.9900	21.9900	-4.391%	4	160	-87.494%
2025-03-20	23.7500	23.7500	23.0000	23.0000	+6.138%	21	159	-88.043%
2025-03-19	20.4300	21.6700	20.4300	21.6700	+17.135%	2	141	-87.310%
2025-03-18	18.8500	18.8500	18.5000	18.5000	+3.641%	2	141	-85.135%
2025-03-17	19.2200	19.2200	17.8500	17.8500	-7.609%	4	140	-84.594%
2025-03-14	18.9000	19.8000	18.9000	19.3200	+11.034%	20	137	-85.766%
2025-03-13	20.1100	20.1100	17.4000	17.4000	-21.622%	45	154	-84.195%
2025-03-12	23.0200	23.0200	22.2000	22.2000	+5.313%	2	154	-87.613%
2025-03-11	21.0800	21.0800	21.0800	21.0800	+1.688%	4	154	-86.954%
2025-03-10	21.1600	21.7500	20.7300	20.7300	-10.839%	5	154	-86.734%
2025-03-07	22.0000	23.2500	20.4100	23.2500	+5.730%	16	152	-88.172%
2025-03-06	23.6000	24.1700	21.9900	21.9900	-6.186%	27	152	-87.494%
2025-03-05	23.1500	23.4400	23.0100	23.4400	-4.909%	6	152	-88.268%
2025-03-04	24.6500	24.6500	24.6500	24.6500	-7.505%	1	148	-88.844%
2025-02-27	29.2500	29.2500	26.6500	26.6500	-13.614%	5	148	-89.681%
2025-02-26	33.2000	33.6700	30.0000	30.8500	-9.743%	52	143	-91.086%
2025-02-25	33.6700	34.3500	32.0000	34.1800	-6.993%	35	103	-91.954%
2025-02-24	35.5000	36.7500	35.5000	36.7500	-7.895%	15	110	-92.517%
2025-02-21	43.0000	43.0000	39.6000	39.9000	-11.726%	24	98	-93.108%
2025-02-20	45.5000	45.5000	45.2000	45.2000	-6.862%	5	88	-93.916%
2025-02-19	52.2500	52.2500	48.5300	48.5300	-18.437%	14	83	-94.333%
2025-02-18	60.1900	60.1900	59.5000	59.5000	+0.933%	2	71	-95.378%
2025-02-13	58.9500	58.9500	58.9500	58.9500	-4.797%	1	68	-95.335%
2025-02-11	61.9300	61.9800	61.9100	61.9200	-4.738%	4	68	-95.559%
2025-02-07	65.0000	65.0000	65.0000	65.0000	-0.612%	4	72	-95.769%
2025-02-04	65.4000	65.4000	65.4000	65.4000	+4.190%	1	74	-95.795%
2025-02-03	63.0000	63.0000	62.7700	62.7700	+1.242%	5	73	-95.619%
2025-01-31	62.0000	62.0000	62.0000	62.0000	+24.774%	4	68	-95.565%
2025-01-28	49.7400	49.7400	49.6900	49.6900	-0.121%	10	70	-94.466%
2025-01-22	49.7500	49.7500	49.7500	49.7500	+6.190%	1	80	-94.472%
2025-01-17	46.8500	46.8500	46.8500	46.8500	+8.953%	8	83	-94.130%
2025-01-14	43.0000	43.0000	43.0000	43.0000	+3.990%	1	83	-93.605%
2025-01-13	41.3500	41.3500	41.3500	41.3500	-6.890%	3	82	-93.349%
2025-01-07	43.2000	44.4100	43.2000	44.4100	-7.189%	7	79	-93.808%
2025-01-06	46.2500	47.9500	46.2500	47.8500	+6.333%	13	77	-94.253%
2025-01-03	45.0000	45.0000	45.0000	45.0000	-3.017%	4	70	-93.889%
2025-01-02	46.2000	46.4000	46.2000	46.4000	+6.422%	9	68	-94.073%
2024-12-31	44.0000	44.0000	43.6000	43.6000	-1.912%	3	64	-93.693%
2024-12-30	43.2500	44.4500	43.2500	44.4500	-0.336%	4	64	-93.813%
2024-12-27	44.6000	44.6000	44.6000	44.6000	-7.641%	4	60	-93.834%
2024-12-23	46.3000	48.2900	46.3000	48.2900	+0.583%	2	58	-94.305%
2024-12-20	48.0100	48.0100	48.0100	48.0100	+1.501%	2	60	-94.272%
2024-12-19	47.1500	47.8600	47.1500	47.3000	-5.400%	9	62	-94.186%
2024-12-18	52.2400	52.2400	50.0000	50.0000	-7.407%	13	59	-94.500%
2024-12-17	54.0000	54.0000	54.0000	54.0000	+0.559%	1	56	-94.907%
2024-12-16	54.7000	54.7000	53.7000	53.7000	+0.940%	2	53	-94.879%
2024-12-13	53.5000	53.5000	53.2000	53.2000	-5.000%	6	53	-94.831%
2024-12-11	56.0000	56.0000	56.0000	56.0000	+0.036%	1	56	-95.089%
2024-12-10	59.3000	59.3000	55.9800	55.9800	-11.284%	7	55	-95.088%
2024-12-09	63.1000	63.1000	63.1000	63.1000	-12.809%	1	54	-95.642%
2024-12-06	71.0400	72.3900	71.0400	72.3700	+5.189%	40	53	-96.200%
2024-11-29	68.8000	68.8000	68.8000	68.8000	+2.062%	6	33	-96.003%

.dark-mode .JQVXZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JQVXZX{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C100CAVA Jan 15 2027 100.00 Call (CAVA270115C00100000)option OPRA

CAVA20270115C100
CAVA Jan 15 2027 100.00 Call (CAVA270115C00100000)
option OPRA