Dark

CAVA20270115C115
CAVA Jan 15 2027 115.00 Call (CAVA270115C00115000)
option OPRA

Inactive

Jul 22, 2026

1.47-14.035%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.4700	1.4700	1.4700	1.4700	-14.035%	1	890	0.000%
2026-07-20	1.7100	1.7100	1.7100	1.7100	-37.818%	2	890	-14.035%
2026-07-15	2.7500	2.7500	2.7500	2.7500	-22.753%	2	892	-46.545%
2026-07-02	3.7000	3.7000	3.5600	3.5600	-40.667%	4	893	-58.708%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+5.263%	1	893	-75.500%
2026-06-25	5.7000	5.7000	5.7000	5.7000	+13.772%	2	893	-74.211%
2026-06-24	5.0100	5.0100	5.0100	5.0100	-13.621%	1	893	-70.659%
2026-06-22	5.8000	5.8000	5.8000	5.8000	-23.179%	1	893	-74.655%
2026-06-11	7.6200	7.6200	7.5500	7.5500	+33.157%	2	893	-80.530%
2026-06-10	4.4900	5.6700	4.4900	5.6700	+70.783%	7	891	-74.074%
2026-06-08	3.3500	3.3500	3.3000	3.3200	+23.420%	10	887	-55.723%
2026-06-05	2.6900	2.6900	2.6900	2.6900	-13.226%	1	895	-45.353%
2026-06-04	3.4500	3.4500	3.1000	3.1000	+4.377%	13	896	-52.581%
2026-06-03	2.9900	2.9900	2.9700	2.9700	-35.435%	21	909	-50.505%
2026-05-29	5.2000	5.2000	4.6000	4.6000	-14.019%	19	914	-68.043%
2026-05-28	5.3500	5.3500	5.3500	5.3500	-2.727%	10	933	-72.523%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-2.135%	2	943	-73.273%
2026-05-21	5.6200	5.6200	5.6200	5.6200	-6.954%	1	943	-73.843%
2026-05-18	6.1500	6.1500	6.0400	6.0400	+18.431%	3	943	-75.662%
2026-05-13	5.3000	5.3000	5.1000	5.1000	-16.393%	4	943	-71.176%
2026-05-12	6.1000	6.1000	6.1000	6.1000	-1.613%	1	948	-75.902%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-11.932%	1	948	-76.290%
2026-05-08	7.0400	7.0400	7.0400	7.0400	-8.571%	1	949	-79.119%
2026-05-07	7.7000	7.7000	7.7000	7.7000	-25.962%	1	950	-80.909%
2026-05-06	10.4000	10.4000	10.4000	10.4000	+6.886%	10	951	-85.865%
2026-05-05	9.7600	9.7600	9.7300	9.7300	-5.073%	13	956	-84.892%
2026-05-04	10.3000	10.5000	10.1000	10.2500	-6.307%	44	956	-85.659%
2026-04-29	11.0300	11.0300	10.9400	10.9400	-10.254%	2	925	-86.563%
2026-04-21	13.2500	13.2500	12.1900	12.1900	-6.947%	3	926	-87.941%
2026-04-20	12.7700	13.1000	12.7700	13.1000	+7.730%	11	926	-88.779%
2026-04-17	12.1500	12.6500	12.1500	12.1600	+14.178%	3	915	-87.911%
2026-04-16	10.6500	10.6500	10.6500	10.6500	+22.414%	4	915	-86.197%
2026-04-13	8.7500	8.7500	8.7000	8.7000	+6.098%	4	911	-83.103%
2026-04-06	8.2000	8.2000	8.2000	8.2000	+6.494%	1	911	-82.073%
2026-03-26	7.7000	7.7000	7.7000	7.7000	-25.890%	1	910	-80.909%
2026-03-23	10.3900	10.3900	10.3900	10.3900	-8.053%	1	909	-85.852%
2026-03-17	10.6700	11.4000	10.6700	11.3000	+75.194%	25	908	-86.991%
2026-03-05	6.4500	6.4500	6.4500	6.4500	-6.522%	1	913	-77.209%
2026-02-27	6.9000	6.9000	6.9000	6.9000	-13.750%	1	914	-78.696%
2026-02-26	8.0000	8.0000	8.0000	8.0000	-10.615%	3	915	-81.625%
2026-02-25	7.5000	9.0000	7.5000	8.9500	+108.140%	25	906	-83.575%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-6.114%	10	906	-65.814%
2026-02-23	4.5800	4.5800	4.5800	4.5800	-14.711%	1	906	-67.904%
2026-02-10	5.3700	5.3700	5.3700	5.3700	+7.831%	5	906	-72.626%
2026-02-09	4.9800	4.9800	4.9800	4.9800	+76.596%	1	911	-70.482%
2026-01-30	2.8200	2.8200	2.8200	2.8200	-7.541%	2	911	-47.872%
2026-01-26	3.0000	3.0500	3.0000	3.0500	-31.461%	2	911	-51.803%
2026-01-06	4.4500	4.4500	4.4500	4.4500	+41.270%	2	910	-66.966%
2025-12-26	3.1500	3.1500	3.1500	3.1500	+10.526%	1	911	-53.333%
2025-12-23	2.8500	2.8500	2.8500	2.8500	+1.423%	1	912	-48.421%
2025-12-22	2.8100	2.8100	2.8100	2.8100	+17.573%	2	912	-47.687%
2025-12-17	2.3900	2.3900	2.3900	2.3900	+21.939%	1	911	-38.494%
2025-11-18	1.9600	1.9600	1.9600	1.9600	-24.615%	25	911	-25.000%
2025-11-11	2.6000	2.6000	2.6000	2.6000	+17.117%	5	881	-43.462%
2025-11-07	2.2200	2.2200	2.2200	2.2200	-10.121%	5	881	-33.784%
2025-11-06	2.6400	2.6400	2.4400	2.4700	-26.269%	7	885	-40.486%
2025-11-05	3.3500	3.3500	3.3500	3.3500	-5.634%	1	884	-56.119%
2025-10-30	3.7000	3.7000	3.5000	3.5500	-25.263%	776	883	-58.592%
2025-10-28	4.6500	4.7500	4.6500	4.7500	-1.042%	6	878	-69.053%
2025-10-27	4.8000	4.8000	4.8000	4.8000	-12.568%	16	880	-69.375%
2025-10-23	5.4900	5.4900	5.4900	5.4900	+7.647%	4	880	-73.224%
2025-10-21	5.4000	5.5200	5.1000	5.1000	+5.155%	4	884	-71.176%
2025-10-08	4.8500	4.8500	4.8500	4.8500	-9.515%	3	884	-69.691%
2025-10-02	5.3600	5.3600	5.3600	5.3600	+11.435%	1	884	-72.575%
2025-10-01	4.8100	4.8100	4.8100	4.8100	-10.093%	1	883	-69.439%
2025-09-22	5.3300	5.3500	5.3300	5.3500	+5.941%	50	883	-72.523%
2025-09-18	5.1000	5.1000	5.0000	5.0500	+9.783%	751	833	-70.891%
2025-09-16	4.6000	4.6000	4.6000	4.6000	-1.075%	1	85	-68.043%
2025-09-15	4.6500	4.6500	4.6500	4.6500	-14.679%	2	85	-68.387%
2025-09-03	5.4500	5.4500	5.4500	5.4500	-12.660%	1	85	-73.028%
2025-08-20	6.2400	6.2400	6.2400	6.2400	-10.857%	1	85	-76.442%
2025-08-13	6.0500	7.0000	6.0500	7.0000	-42.244%	3	84	-79.000%
2025-08-11	12.1200	12.1200	12.1200	12.1200	-7.410%	1	83	-87.871%
2025-08-01	13.5500	13.5500	13.0900	13.0900	-12.733%	2	82	-88.770%
2025-07-30	15.0000	15.0000	15.0000	15.0000	+2.951%	1	80	-90.200%
2025-07-29	14.5700	14.5700	14.5700	14.5700	-10.062%	4	81	-89.911%
2025-07-22	16.2000	16.2000	16.2000	16.2000	+11.264%	2	81	-90.926%
2025-07-17	14.0000	16.3000	14.0000	14.5600	-13.333%	5	83	-89.904%
2025-07-14	18.0000	18.0000	16.8000	16.8000	+3.832%	2	81	-91.250%
2025-07-03	16.1800	16.1800	16.1800	16.1800	+11.663%	1	82	-90.915%
2025-06-30	14.4900	14.4900	14.4900	14.4900	+20.249%	1	85	-89.855%
2025-06-27	11.7500	12.0500	11.7500	12.0500	+14.762%	7	85	-87.801%
2025-06-26	10.5000	10.5000	10.5000	10.5000	+1.942%	4	80	-86.000%
2025-06-17	10.3000	10.3000	10.3000	10.3000	+0.195%	2	84	-85.728%
2025-06-13	10.2800	10.2800	10.2800	10.2800	-16.082%	4	82	-85.700%
2025-06-09	12.3700	12.5000	12.2500	12.2500	+5.695%	13	82	-88.000%
2025-06-06	11.8000	12.1300	11.5900	11.5900	-2.850%	24	87	-87.317%
2025-06-05	12.3500	12.3500	11.9300	11.9300	-10.301%	2	93	-87.678%
2025-06-04	13.3000	13.3000	13.3000	13.3000	+3.906%	1	93	-88.947%
2025-06-03	12.8000	12.8000	12.8000	12.8000	+3.226%	1	93	-88.516%
2025-05-30	12.7000	12.7000	12.4000	12.4000	-12.860%	46	92	-88.145%
2025-05-27	14.2300	14.2300	14.2300	14.2300	-0.490%	1	87	-89.670%
2025-05-23	14.3100	14.3100	14.3000	14.3000	-1.379%	6	86	-89.720%
2025-05-22	14.5500	14.5500	14.5000	14.5000	-32.558%	3	86	-89.862%
2025-05-16	21.5000	21.5000	21.5000	21.5000	-10.417%	2	87	-93.163%
2025-05-15	24.0000	24.0000	24.0000	24.0000	-1.235%	1	87	-93.875%
2025-05-14	24.1000	24.3000	24.1000	24.3000	-1.220%	2	87	-93.951%
2025-05-13	24.6000	24.6000	24.6000	24.6000	+7.753%	1	88	-94.024%
2025-05-02	22.8300	22.8300	22.8300	22.8300	+5.450%	4	87	-93.561%
2025-05-01	21.6500	21.6500	21.6500	21.6500	+13.947%	1	85	-93.210%
2025-04-30	19.0000	19.0000	19.0000	19.0000	-9.524%	1	84	-92.263%
2025-04-28	21.0000	21.0000	21.0000	21.0000	+2.941%	1	85	-93.000%
2025-04-24	20.4000	20.4000	20.4000	20.4000	+12.707%	1	86	-92.794%
2025-04-23	19.5000	19.5000	18.1000	18.1000	+40.310%	4	86	-91.878%
2025-04-21	13.6400	13.6500	12.9000	12.9000	-22.754%	40	86	-88.605%
2025-04-17	16.7000	16.7000	16.7000	16.7000	-7.222%	1	76	-91.198%
2025-04-16	18.0000	18.0000	18.0000	18.0000	+20.000%	1	76	-91.833%
2025-04-07	17.0100	17.0100	15.0000	15.0000	-28.571%	9	77	-90.200%
2025-03-27	21.0000	21.0000	21.0000	21.0000	-2.326%	1	85	-93.000%
2025-03-24	21.5000	21.5000	21.5000	21.5000	+12.861%	1	85	-93.163%
2025-03-20	19.0500	19.0500	19.0500	19.0500	+12.589%	1	85	-92.283%
2025-03-19	16.9200	16.9200	16.9200	16.9200	+9.870%	2	85	-91.312%
2025-03-13	15.4000	15.4000	15.4000	15.4000	-9.942%	2	85	-90.455%
2025-03-12	17.1000	17.1000	17.1000	17.1000	-0.581%	1	85	-91.404%
2025-03-10	17.2000	17.2000	17.2000	17.2000	+4.878%	2	85	-91.453%
2025-03-07	16.4000	16.4000	16.4000	16.4000	-8.431%	4	85	-91.037%
2025-03-06	17.9100	17.9100	17.9100	17.9100	-20.329%	1	87	-91.792%
2025-03-03	22.4800	22.4800	22.4800	22.4800	+0.852%	1	88	-93.461%
2025-02-27	24.0000	24.0000	22.1500	22.2900	-18.352%	12	88	-93.405%
2025-02-26	27.3000	27.3000	27.3000	27.3000	-4.177%	1	89	-94.615%
2025-02-25	28.4900	28.4900	28.4900	28.4900	-13.927%	1	89	-94.840%
2025-02-21	38.8000	38.8000	33.1000	33.1000	-18.372%	12	89	-95.559%
2025-02-20	40.5000	40.7900	39.8000	40.5500	-5.257%	15	85	-96.375%
2025-02-19	42.8000	42.8000	42.8000	42.8000	-15.914%	1	94	-96.565%
2025-02-18	50.9000	50.9000	50.9000	50.9000	-12.272%	1	95	-97.112%
2025-02-06	58.8000	58.8000	58.0000	58.0200	+0.468%	7	96	-97.466%
2025-02-05	57.7500	57.7500	57.7500	57.7500	-0.294%	1	102	-97.455%
2025-02-04	58.1000	58.1000	57.9200	57.9200	+10.387%	2	101	-97.462%
2025-01-29	52.4700	52.4700	52.4700	52.4700	+28.289%	2	102	-97.198%
2025-01-27	40.9000	40.9000	40.9000	40.9000	-7.003%	1	102	-96.406%
2025-01-24	43.9800	43.9800	43.9800	43.9800	-0.045%	8	102	-96.658%
2025-01-22	42.0000	46.1000	42.0000	44.0000	+10.000%	13	98	-96.659%
2025-01-16	39.4100	40.0000	39.4100	40.0000	+6.553%	11	97	-96.325%
2025-01-15	38.5000	38.7900	37.5400	37.5400	+4.568%	4	86	-96.084%
2025-01-13	35.9000	35.9000	35.9000	35.9000	-6.437%	2	84	-95.905%
2025-01-10	38.3700	38.3700	38.3700	38.3700	+0.629%	4	84	-96.169%
2025-01-08	38.1300	38.1300	38.1300	38.1300	-0.574%	1	83	-96.145%
2025-01-07	39.2000	39.2000	37.0000	38.3500	-0.751%	32	83	-96.167%
2025-01-03	38.3500	38.6400	38.3500	38.6400	-5.271%	4	51	-96.196%
2025-01-02	40.0100	40.7900	40.0100	40.7900	+7.342%	5	51	-96.396%
2024-12-31	39.2400	39.2400	38.0000	38.0000	-6.173%	7	43	-96.132%
2024-12-26	40.0200	40.5000	40.0200	40.5000	-2.878%	2	43	-96.370%
2024-12-24	41.9300	41.9300	41.7000	41.7000	-0.596%	5	38	-96.475%
2024-12-23	41.0200	41.9500	41.0200	41.9500	-4.659%	8	38	-96.496%
2024-12-20	41.2000	44.0000	41.2000	44.0000	+5.769%	6	30	-96.659%
2024-12-19	42.1000	42.1000	40.7000	41.6000	-0.621%	5	25	-96.466%
2024-12-18	41.8600	41.8600	41.8600	41.8600	-13.045%	2	22	-96.488%
2024-12-16	48.5000	48.5000	48.1400	48.1400	-1.655%	2	20	-96.946%
2024-12-12	48.9500	48.9500	48.9500	48.9500	-4.674%	1	19	-96.997%
2024-12-10	51.3500	51.3500	51.3500	51.3500	-6.210%	2	18	-97.137%
2024-12-09	54.7500	54.7500	54.7500	54.7500	-15.639%	1	18	-97.315%
2024-12-06	64.9000	64.9000	64.9000	64.9000	+14.928%	4	17	-97.735%
2024-10-23	58.3000	58.5000	56.4700	56.4700	+0.018%	4	15	-97.397%
2024-10-22	56.4600	56.4600	56.4600	56.4600	+6.528%	2	15	-97.396%
2024-10-09	53.0000	53.0000	53.0000	53.0000	+19.504%	2	13	-97.226%
2024-10-02	45.2100	45.2100	44.3200	44.3500	-7.604%	10	11	-96.685%
2024-09-19	48.0000	48.0000	48.0000	48.0000	0.000%	1	1	-96.938%

.dark-mode .zMbMDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMbMDg{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C115CAVA Jan 15 2027 115.00 Call (CAVA270115C00115000)option OPRA

CAVA20270115C115
CAVA Jan 15 2027 115.00 Call (CAVA270115C00115000)
option OPRA