Dark

CAVA20270115C105
CAVA Jan 15 2027 105.00 Call (CAVA270115C00105000)
option OPRA

EOD

Jul 30, 2026

2.59+26.341%(+0.54)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.5800	2.5900	2.5800	2.5900	+26.341%	14	548	0.000%
2026-07-24	2.0500	2.0500	2.0500	2.0500	-10.088%	3	542	+26.341%
2026-07-22	2.2800	2.2800	2.2800	2.2800	-36.667%	1	542	+13.596%
2026-07-14	3.3600	3.6000	3.3600	3.6000	-12.195%	2	542	-28.056%
2026-07-06	4.2000	4.2000	4.1000	4.1000	-21.905%	22	541	-36.829%
2026-07-02	5.2500	5.2500	5.2500	5.2500	-31.818%	8	541	-50.667%
2026-06-29	7.7000	7.7000	7.7000	7.7000	-6.667%	1	541	-66.364%
2026-06-26	8.2500	8.2500	8.2500	8.2500	+5.499%	10	541	-68.606%
2026-06-22	8.1800	8.1800	7.8000	7.8200	-24.952%	3	539	-66.880%
2026-06-18	10.5000	10.5300	10.2200	10.4200	-5.273%	50	490	-75.144%
2026-06-15	10.8000	11.0000	10.7000	11.0000	-0.542%	397	490	-76.455%
2026-06-12	11.0600	11.0600	11.0600	11.0600	+114.757%	1	308	-76.582%
2026-06-09	5.1500	5.1500	5.1500	5.1500	+11.957%	1	308	-49.709%
2026-06-05	4.6000	4.6000	4.6000	4.6000	-9.804%	1	308	-43.696%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+22.892%	1	309	-49.216%
2026-06-03	4.1500	4.1500	4.1500	4.1500	-12.632%	1	308	-37.590%
2026-06-02	5.0500	5.0500	4.7500	4.7500	-18.803%	4	309	-45.474%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-22.000%	1	312	-55.726%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-9.420%	1	313	-65.467%
2026-05-20	11.0000	11.0000	8.2800	8.2800	+8.235%	3	313	-68.720%
2026-05-19	7.6500	7.6500	7.6500	7.6500	-7.273%	1	310	-66.144%
2026-05-18	8.2500	8.2500	8.2500	8.2500	+35.246%	1	310	-68.606%
2026-05-13	6.1000	6.1000	6.1000	6.1000	-26.061%	6	310	-57.541%
2026-05-11	8.3500	8.3500	8.2500	8.2500	-8.333%	34	316	-68.606%
2026-05-08	9.0000	9.0000	9.0000	9.0000	-8.629%	1	315	-71.222%
2026-05-07	9.8500	9.8500	9.8500	9.8500	-25.095%	3	314	-73.706%
2026-05-06	13.1500	13.7000	13.1500	13.1500	-1.128%	19	314	-80.304%
2026-05-04	13.3000	13.3000	13.3000	13.3000	-10.438%	1	315	-80.526%
2026-04-30	14.8500	14.8500	14.8500	14.8500	-0.602%	1	315	-82.559%
2026-04-23	14.9400	14.9400	14.9400	14.9400	-14.629%	1	316	-82.664%
2026-04-21	17.5000	17.5000	17.5000	17.5000	+7.296%	110	318	-85.200%
2026-04-20	15.7500	16.3100	15.7500	16.3100	-1.152%	4	318	-84.120%
2026-04-17	15.6500	16.5000	15.6500	16.5000	+17.857%	9	316	-84.303%
2026-04-16	13.6500	14.0000	13.6500	14.0000	+13.821%	2	316	-81.500%
2026-04-10	12.2000	12.3000	12.2000	12.3000	+55.696%	30	316	-78.943%
2026-03-27	7.9000	7.9000	7.9000	7.9000	-19.305%	2	286	-67.215%
2026-03-26	9.7900	9.7900	9.7900	9.7900	-25.096%	40	286	-73.544%
2026-03-23	12.8200	14.1000	12.8200	13.0700	-6.375%	6	246	-80.184%
2026-03-18	13.9600	13.9600	13.9600	13.9600	-2.446%	2	244	-81.447%
2026-03-17	13.5000	14.3500	13.5000	14.3100	+13.123%	53	246	-81.901%
2026-03-16	12.2500	12.7800	12.2500	12.6500	+24.631%	47	263	-79.526%
2026-02-26	11.5000	11.5000	10.1500	10.1500	-0.976%	19	234	-74.483%
2026-02-25	9.0400	10.2500	9.0400	10.2500	+76.117%	26	203	-74.732%
2026-02-24	5.8200	5.8200	5.8200	5.8200	-2.185%	1	203	-55.498%
2026-02-23	5.9500	5.9500	5.9500	5.9500	+3.478%	1	203	-56.471%
2026-02-19	5.7500	5.7500	5.7500	5.7500	+2.679%	1	202	-54.957%
2026-02-18	5.6000	5.6000	5.6000	5.6000	+15.702%	2	201	-53.750%
2026-02-17	4.8400	4.8400	4.8400	4.8400	-3.200%	1	199	-46.488%
2026-02-13	5.0000	5.0000	5.0000	5.0000	-28.977%	10	200	-48.200%
2026-02-10	7.0400	7.0400	7.0400	7.0400	+37.232%	10	200	-63.210%
2026-02-04	4.1500	5.1300	4.1500	5.1300	+36.436%	36	190	-49.513%
2026-02-02	3.7600	3.7600	3.7600	3.7600	-8.293%	1	201	-31.117%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+7.895%	1	202	-36.829%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-20.833%	30	202	-31.842%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-25.926%	4	232	-46.042%
2026-01-20	6.4800	6.4800	6.4800	6.4800	+5.366%	1	232	-60.031%
2026-01-08	6.1400	6.1500	6.1400	6.1500	+6.957%	2	232	-57.886%
2026-01-06	5.7500	5.7500	5.7500	5.7500	+61.972%	3	232	-54.957%
2025-12-23	3.5500	3.5500	3.5500	3.5500	+16.393%	30	232	-27.042%
2025-12-03	3.0500	3.0500	3.0500	3.0500	-0.974%	1	202	-15.082%
2025-11-21	2.3100	3.0800	2.3100	3.0800	+24.696%	24	202	-15.909%
2025-11-19	2.4700	2.4700	2.4700	2.4700	+0.816%	5	202	+4.858%
2025-11-18	2.4500	2.4500	2.4500	2.4500	-7.895%	7	197	+5.714%
2025-11-17	2.5200	2.6600	2.5200	2.6600	-19.394%	41	197	-2.632%
2025-11-07	2.6000	3.3000	2.6000	3.3000	-25.000%	20	225	-21.515%
2025-11-04	4.4000	4.4000	4.4000	4.4000	-1.124%	1	210	-41.136%
2025-11-03	4.6400	4.6400	4.4500	4.4500	-3.888%	5	206	-41.798%
2025-10-31	4.4500	4.7300	4.4500	4.6300	-4.536%	20	206	-44.060%
2025-10-30	4.8500	4.8500	4.8500	4.8500	-18.487%	1	206	-46.598%
2025-10-27	5.9500	5.9500	5.9500	5.9500	-17.931%	1	207	-56.471%
2025-10-14	7.2500	7.2500	7.2500	7.2500	+0.694%	2	207	-64.276%
2025-10-09	7.2000	7.2000	7.2000	7.2000	+18.033%	4	207	-64.028%
2025-10-08	6.1000	6.1000	6.1000	6.1000	-3.937%	4	203	-57.541%
2025-10-07	6.6000	6.6000	6.3000	6.3500	-7.971%	15	202	-59.213%
2025-10-06	6.7000	7.0000	6.7000	6.9000	+1.173%	9	202	-62.464%
2025-10-03	6.3500	6.8200	5.9000	6.8200	+22.883%	6	203	-62.023%
2025-09-30	6.5000	6.5000	5.5500	5.5500	+6.731%	24	204	-53.333%
2025-09-29	5.4000	5.4000	5.1000	5.2000	-11.111%	27	180	-50.192%
2025-09-26	5.8500	5.8500	5.8500	5.8500	0.000%	15	153	-55.726%
2025-09-25	5.7500	5.8500	5.7500	5.8500	-13.589%	42	138	-55.726%
2025-09-24	6.7700	6.7700	6.7700	6.7700	-1.312%	10	97	-61.743%
2025-09-22	6.8600	6.8600	6.8600	6.8600	+10.645%	1	107	-62.245%
2025-09-18	6.2000	6.2000	6.2000	6.2000	+5.983%	3	107	-58.226%
2025-09-17	6.0000	6.0000	5.8500	5.8500	+0.862%	5	110	-55.726%
2025-09-16	6.9400	6.9400	5.2200	5.8000	+1.754%	4	105	-55.345%
2025-09-15	5.7500	7.0200	5.7000	5.7000	-4.202%	16	105	-54.561%
2025-09-12	6.0000	6.8500	5.9000	5.9500	-8.462%	13	101	-56.471%
2025-09-08	6.7000	7.6800	6.4500	6.5000	-4.412%	21	94	-60.154%
2025-09-05	6.8000	6.8000	6.8000	6.8000	+0.147%	1	102	-61.912%
2025-09-03	6.7900	6.7900	6.7900	6.7900	-5.035%	1	103	-61.856%
2025-08-26	7.1500	7.1500	7.1500	7.1500	-2.189%	1	102	-63.776%
2025-08-20	7.3100	7.3100	7.3100	7.3100	-10.854%	1	102	-64.569%
2025-08-18	8.2000	8.2000	8.2000	8.2000	-2.613%	1	102	-68.415%
2025-08-15	8.1900	8.4200	8.0300	8.4200	-0.941%	4	103	-69.240%
2025-08-14	8.3300	8.5000	8.3300	8.5000	-16.667%	2	102	-69.529%
2025-08-13	7.7000	10.2000	7.6500	10.2000	-42.045%	15	101	-74.608%
2025-08-07	17.6000	17.6000	17.6000	17.6000	-13.086%	3	98	-85.284%
2025-07-30	20.2500	20.2500	20.2500	20.2500	+12.500%	1	98	-87.210%
2025-07-23	21.6500	21.6500	18.0000	18.0000	-10.935%	2	97	-85.611%
2025-07-15	20.2100	20.2100	20.2100	20.2100	+1.303%	3	96	-87.185%
2025-07-14	19.9500	19.9500	19.9500	19.9500	-5.000%	1	96	-87.018%
2025-07-11	21.0000	21.0000	21.0000	21.0000	+0.623%	15	97	-87.667%
2025-07-10	21.5000	21.5000	20.8700	20.8700	+3.831%	2	82	-87.590%
2025-07-09	20.0000	20.1000	20.0000	20.1000	+11.050%	2	81	-87.114%
2025-07-07	18.1000	18.1000	18.1000	18.1000	+15.507%	10	81	-85.691%
2025-07-01	15.6700	15.6700	15.6700	15.6700	+11.929%	10	91	-83.472%
2025-06-26	12.4000	14.0000	12.4000	14.0000	+9.375%	26	81	-81.500%
2025-06-20	13.0000	13.0000	12.8000	12.8000	-3.030%	4	66	-79.766%
2025-06-13	13.2000	13.2000	13.2000	13.2000	-7.368%	2	64	-80.379%
2025-06-12	13.1500	14.2500	13.1500	14.2500	+0.352%	2	64	-81.825%
2025-06-10	14.2000	14.2000	14.2000	14.2000	-5.333%	4	64	-81.761%
2025-06-09	15.0000	15.0000	15.0000	15.0000	+6.007%	10	64	-82.733%
2025-06-06	14.0000	14.1500	14.0000	14.1500	-8.710%	4	64	-81.696%
2025-06-03	15.5000	15.5000	15.5000	15.5000	-4.321%	4	63	-83.290%
2025-05-29	16.4000	16.4000	16.1900	16.2000	-9.850%	6	59	-84.012%
2025-05-21	17.9700	17.9700	17.9700	17.9700	-19.777%	15	62	-85.587%
2025-05-19	22.4000	22.4000	22.4000	22.4000	-14.667%	1	47	-88.438%
2025-05-16	26.2500	26.2500	26.2500	26.2500	-6.250%	2	46	-90.133%
2025-05-15	27.3500	28.2100	27.3500	28.0000	+10.979%	14	45	-90.750%
2025-05-09	26.4100	26.4100	25.2300	25.2300	+0.960%	4	37	-89.734%
2025-05-08	24.9900	24.9900	24.9900	24.9900	-2.192%	2	37	-89.636%
2025-05-01	25.5500	25.5500	25.5500	25.5500	+8.955%	1	35	-89.863%
2025-04-29	23.4500	23.4500	23.4500	23.4500	-3.498%	1	36	-88.955%
2025-04-28	24.3000	24.3000	24.3000	24.3000	+8.096%	2	36	-89.342%
2025-04-23	22.4800	22.4800	22.4800	22.4800	+36.657%	2	36	-88.479%
2025-04-21	17.1700	17.1700	16.4500	16.4500	-6.799%	2	34	-84.255%
2025-04-08	17.6500	17.6500	17.6500	17.6500	-7.105%	1	35	-85.326%
2025-04-07	19.0000	19.0000	19.0000	19.0000	-11.132%	1	34	-86.368%
2025-03-20	21.3800	21.3800	21.3800	21.3800	+21.477%	4	33	-87.886%
2025-03-14	17.6000	17.6000	17.6000	17.6000	-11.558%	4	30	-85.284%
2025-03-11	19.9000	19.9000	19.9000	19.9000	-0.500%	2	32	-86.985%
2025-03-10	20.0000	20.0000	20.0000	20.0000	-5.927%	1	34	-87.050%
2025-03-07	21.1300	21.2600	21.1300	21.2600	-3.011%	4	34	-87.817%
2025-03-05	21.6500	21.9200	21.6500	21.9200	+2.430%	3	34	-88.184%
2025-03-04	21.4000	21.4000	21.4000	21.4000	-10.945%	1	34	-87.897%
2025-03-03	24.0300	24.0300	24.0300	24.0300	-5.020%	10	34	-89.222%
2025-02-27	25.3000	25.3000	25.3000	25.3000	-12.396%	10	37	-89.763%
2025-02-26	29.4000	29.4000	28.8800	28.8800	-9.580%	3	34	-91.032%
2025-02-25	32.3000	32.3000	31.6500	31.9400	-6.880%	7	33	-91.891%
2025-02-24	34.3000	34.3000	34.3000	34.3000	-8.411%	1	28	-92.449%
2025-02-21	37.4500	37.4500	37.4500	37.4500	-14.595%	2	27	-93.084%
2025-02-20	43.8500	43.8500	43.8500	43.8500	+6.951%	7	26	-94.094%
2025-01-07	41.0000	41.0000	41.0000	41.0000	-20.249%	1	19	-93.683%
2024-12-17	51.9000	51.9000	51.4100	51.4100	-5.842%	15	20	-94.962%
2024-12-11	54.6000	54.6000	54.6000	54.6000	-16.258%	3	6	-95.256%
2024-11-19	65.2000	65.2000	65.2000	65.2000	-8.939%	1	3	-96.028%
2024-11-11	71.6000	71.6000	71.6000	71.6000	+25.175%	1	2	-96.383%
2024-10-10	57.2000	57.2000	57.2000	57.2000	0.000%	1	1	-95.472%

.dark-mode .yj0LDh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yj0LDh{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C105CAVA Jan 15 2027 105.00 Call (CAVA270115C00105000)option OPRA

CAVA20270115C105
CAVA Jan 15 2027 105.00 Call (CAVA270115C00105000)
option OPRA