Dark

CAVA20270115C125
CAVA Jan 15 2027 125.00 Call (CAVA270115C00125000)
option OPRA

Inactive

Jul 16, 2026

1.40-16.168%(-0.27)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4000	1.4000	1.4000	1.4000	-16.168%	11	1,207	0.000%
2026-07-15	1.8300	1.8300	1.6700	1.6700	-31.557%	2	1,214	-16.168%
2026-07-06	2.4400	2.4400	2.4400	2.4400	-18.667%	1	1,216	-42.623%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-19.355%	7	1,217	-53.333%
2026-06-29	4.1000	4.1000	3.7200	3.7200	-35.862%	2	1,217	-62.366%
2026-06-18	5.8000	5.8000	5.8000	5.8000	+9.434%	4	1,217	-75.862%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-11.667%	1	1,217	-73.585%
2026-06-11	6.0000	6.0000	6.0000	6.0000	+49.254%	2	1,218	-76.667%
2026-06-10	4.7500	4.7500	4.0000	4.0200	+63.415%	7	1,218	-65.174%
2026-06-08	2.4100	2.4600	2.4100	2.4600	-17.172%	21	1,215	-43.089%
2026-06-01	2.9700	2.9700	2.9700	2.9700	-30.282%	1	1,235	-52.862%
2026-05-26	4.2600	4.2600	4.2500	4.2600	-50.059%	6	1,236	-67.136%
2026-04-29	8.5300	8.5300	8.5300	8.5300	-2.514%	1	1,235	-83.587%
2026-04-28	8.7500	8.7500	8.7500	8.7500	-12.935%	1	1,235	-84.000%
2026-04-27	9.1100	10.3500	9.1100	10.0500	-2.427%	28	1,236	-86.070%
2026-04-24	10.3000	10.3000	10.3000	10.3000	-1.435%	2	1,215	-86.408%
2026-04-20	10.4500	10.4500	10.4500	10.4500	+5.984%	3	1,215	-86.603%
2026-04-17	9.6500	9.8600	9.4500	9.8600	+32.349%	10	1,217	-85.801%
2026-04-14	7.4500	7.4500	7.4500	7.4500	+11.862%	6	1,220	-81.208%
2026-04-13	6.6600	6.6600	6.6600	6.6600	-18.780%	1	1,214	-78.979%
2026-04-08	8.2000	8.2000	8.2000	8.2000	+53.271%	1	1,214	-82.927%
2026-03-30	5.0400	5.3500	5.0400	5.3500	+42.667%	5	1,214	-73.832%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-46.429%	20	1,218	-62.667%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-14.425%	5	1,238	-80.000%
2026-03-23	8.1800	8.1800	8.1800	8.1800	-8.807%	1	1,243	-82.885%
2026-03-17	9.0000	9.0000	8.9700	8.9700	+49.500%	20	1,242	-84.392%
2026-03-10	6.0000	6.0000	6.0000	6.0000	+13.208%	1	1,242	-76.667%
2026-03-09	5.7000	5.7000	5.3000	5.3000	-2.033%	8	1,241	-73.585%
2026-03-05	5.4100	5.4100	5.4100	5.4100	+12.708%	4	1,244	-74.122%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+1.053%	6	1,246	-70.833%
2026-03-03	4.8900	4.8900	4.7500	4.7500	-24.603%	23	1,246	-70.526%
2026-02-26	5.6500	6.4000	5.6500	6.3000	-7.353%	14	1,234	-77.778%
2026-02-25	5.9500	6.8200	5.9500	6.8000	+101.183%	12	1,223	-79.412%
2026-02-24	3.3800	3.3800	3.3800	3.3800	-0.588%	5	1,223	-58.580%
2026-02-19	3.3000	3.4000	3.3000	3.4000	+13.333%	2	1,223	-58.824%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-28.571%	1	1,223	-53.333%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+40.000%	1	1,223	-66.667%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+30.435%	1	1,223	-53.333%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-37.158%	1	1,222	-39.130%
2026-01-20	3.6700	3.6700	3.6600	3.6600	+4.274%	4	1,223	-61.749%
2026-01-08	3.5400	3.5400	3.5100	3.5100	+3.235%	10	1,219	-60.114%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+36.000%	1	1,219	-58.824%
2025-12-29	2.5000	2.5000	2.5000	2.5000	-3.846%	9	1,218	-44.000%
2025-12-24	2.6000	2.6000	2.6000	2.6000	+30.000%	2	1,218	-46.154%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-24.242%	1	1,218	-30.000%
2025-12-03	2.6400	2.6400	2.6400	2.6400	+10.000%	5	1,218	-46.970%
2025-11-26	2.4000	2.4000	2.4000	2.4000	+49.068%	20	1,198	-41.667%
2025-11-18	1.6500	1.6500	1.6100	1.6100	-1.829%	2	1,198	-13.043%
2025-11-17	1.6700	1.6900	1.6000	1.6400	-34.400%	5	1,196	-14.634%
2025-11-10	2.5000	2.5000	2.5000	2.5000	+56.250%	3	1,193	-44.000%
2025-11-07	1.6000	1.6000	1.6000	1.6000	-23.810%	2	1,193	-12.500%
2025-11-06	2.1000	2.1000	2.1000	2.1000	-13.223%	3	1,195	-33.333%
2025-11-05	2.6700	2.6700	2.4200	2.4200	-15.088%	2	1,192	-42.149%
2025-11-04	3.2300	3.2300	2.8500	2.8500	+15.854%	6	1,193	-50.877%
2025-11-03	2.7800	2.7800	2.4600	2.4600	-13.684%	5	1,197	-43.089%
2025-10-31	2.8500	2.8500	2.8500	2.8500	-2.730%	250	1,197	-50.877%
2025-10-30	3.1500	3.1500	2.9300	2.9300	-24.485%	879	948	-52.218%
2025-10-21	3.8800	3.8800	3.8800	3.8800	-22.400%	3	188	-63.918%
2025-10-13	5.0000	5.0000	5.0000	5.0000	+51.515%	2	191	-72.000%
2025-09-29	5.9700	5.9700	3.3000	3.3000	-13.158%	5	189	-57.576%
2025-09-25	3.8000	3.8000	3.8000	3.8000	-11.628%	1	188	-63.158%
2025-09-22	3.6800	4.3000	3.6800	4.3000	+17.808%	5	188	-67.442%
2025-09-15	3.6500	3.6500	3.6500	3.6500	-5.928%	1	192	-61.644%
2025-09-11	3.8800	3.8800	3.8800	3.8800	-11.818%	4	192	-63.918%
2025-09-10	4.4000	4.4000	4.4000	4.4000	+7.317%	1	191	-68.182%
2025-09-09	4.1000	4.1000	4.1000	4.1000	0.000%	1	191	-65.854%
2025-09-08	4.1000	4.1000	4.1000	4.1000	-9.890%	1	191	-65.854%
2025-08-25	4.5500	4.5500	4.5500	4.5500	-0.219%	2	190	-69.231%
2025-08-20	4.5600	4.5600	4.5600	4.5600	-10.588%	2	190	-69.298%
2025-08-19	5.3000	5.3000	5.1000	5.1000	0.000%	2	190	-72.549%
2025-08-18	5.1000	5.1000	5.1000	5.1000	-0.971%	1	190	-72.549%
2025-08-14	5.2500	5.2500	4.0500	5.1500	-15.435%	8	191	-72.816%
2025-08-13	4.6000	6.0900	4.6000	6.0900	-46.344%	7	193	-77.011%
2025-08-11	11.3500	11.3500	11.3500	11.3500	-12.692%	1	188	-87.665%
2025-08-07	13.0000	13.0000	13.0000	13.0000	+4.000%	1	187	-89.231%
2025-08-05	12.5000	12.5000	12.5000	12.5000	+13.843%	1	188	-88.800%
2025-08-04	10.9800	10.9800	10.9800	10.9800	+4.571%	1	187	-87.250%
2025-08-01	10.5000	10.5000	10.5000	10.5000	-22.794%	1	188	-86.667%
2025-07-31	13.6000	13.6000	13.6000	13.6000	+13.333%	5	189	-89.706%
2025-07-29	12.0000	12.0000	12.0000	12.0000	-4.000%	5	186	-88.333%
2025-07-24	12.5000	12.5000	12.5000	12.5000	-17.655%	2	186	-88.800%
2025-07-23	15.1800	15.1800	15.1800	15.1800	+13.284%	1	184	-90.777%
2025-07-22	13.4000	13.4000	13.4000	13.4000	+2.682%	1	183	-89.552%
2025-07-21	13.5800	13.5800	13.0500	13.0500	+8.659%	4	182	-89.272%
2025-07-17	11.5000	12.0100	11.5000	12.0100	-12.718%	11	183	-88.343%
2025-07-16	13.7700	13.7700	13.7600	13.7600	+4.559%	5	172	-89.826%
2025-07-15	13.1600	13.1600	13.1600	13.1600	-8.420%	7	177	-89.362%
2025-07-14	14.4500	14.4500	14.3700	14.3700	-5.709%	4	172	-90.257%
2025-07-11	15.6900	15.6900	15.2400	15.2400	+15.455%	3	169	-90.814%
2025-07-09	13.2000	13.2000	13.2000	13.2000	-5.714%	1	169	-89.394%
2025-07-08	14.0000	14.0000	14.0000	14.0000	+0.358%	1	170	-90.000%
2025-07-07	13.9500	13.9500	13.9500	13.9500	+7.308%	5	169	-89.964%
2025-07-02	13.0000	13.0000	13.0000	13.0000	+8.333%	6	166	-89.231%
2025-07-01	12.0000	12.0000	12.0000	12.0000	-2.280%	3	172	-88.333%
2025-06-30	12.6500	12.6500	12.2800	12.2800	+28.452%	7	169	-88.599%
2025-06-27	9.5600	9.5600	9.5600	9.5600	0.000%	3	167	-85.356%
2025-06-26	9.5600	9.5600	9.5600	9.5600	+19.500%	1	164	-85.356%
2025-06-25	8.1000	8.6500	8.0000	8.0000	-1.235%	22	164	-82.500%
2025-06-23	8.2500	8.5500	8.1000	8.1000	-1.220%	8	169	-82.716%
2025-06-20	8.2000	8.2000	8.2000	8.2000	-2.959%	20	162	-82.927%
2025-06-17	8.4500	8.4500	8.4500	8.4500	-0.588%	2	152	-83.432%
2025-06-16	8.4500	8.7400	8.4500	8.5000	+0.830%	4	150	-83.529%
2025-06-13	8.4300	8.4300	8.4300	8.4300	-7.363%	4	149	-83.393%
2025-06-11	9.3000	9.3500	9.1000	9.1000	-8.359%	22	150	-84.615%
2025-06-10	9.9800	10.0500	9.9300	9.9300	-3.122%	6	148	-85.901%
2025-06-09	10.2500	10.2500	10.2500	10.2500	+0.985%	2	149	-86.341%
2025-06-03	10.1500	10.1500	10.1500	10.1500	-1.168%	1	149	-86.207%
2025-05-30	10.2500	10.3200	10.2500	10.2700	-9.991%	8	148	-86.368%
2025-05-28	11.4100	11.4100	11.4100	11.4100	-12.231%	1	147	-87.730%
2025-05-27	11.6500	13.0000	11.6500	13.0000	+6.122%	12	148	-89.231%
2025-05-23	12.0100	12.2500	12.0100	12.2500	+0.657%	8	134	-88.571%
2025-05-21	12.1700	12.1700	12.1700	12.1700	-18.867%	2	134	-88.496%
2025-05-20	15.0000	15.0000	15.0000	15.0000	-2.597%	1	132	-90.667%
2025-05-19	15.4000	15.4000	15.4000	15.4000	-16.350%	2	131	-90.909%
2025-05-16	18.4100	18.4100	18.4100	18.4100	-12.166%	2	133	-92.395%
2025-05-15	20.3900	20.9600	20.3900	20.9600	+2.244%	12	133	-93.321%
2025-05-14	20.5000	20.5000	20.5000	20.5000	0.000%	2	131	-93.171%
2025-05-13	20.5000	20.5000	20.5000	20.5000	+2.244%	1	129	-93.171%
2025-05-12	20.0500	20.0500	20.0500	20.0500	+1.725%	1	128	-93.017%
2025-05-09	19.7100	19.7100	19.7100	19.7100	+62.222%	2	128	-92.897%
2025-04-21	12.1400	12.1500	12.1400	12.1500	-17.627%	6	128	-88.477%
2025-04-17	14.7500	14.7500	14.7500	14.7500	-4.531%	5	123	-90.508%
2025-04-09	15.4500	15.4500	15.4500	15.4500	+23.108%	1	123	-90.939%
2025-04-04	14.1500	14.1500	12.5500	12.5500	-31.608%	24	123	-88.845%
2025-04-02	18.6500	18.6500	18.3500	18.3500	+4.202%	2	133	-92.371%
2025-03-31	17.6100	17.6100	17.6100	17.6100	-5.067%	1	133	-92.050%
2025-03-25	18.5500	18.5500	18.5500	18.5500	+20.220%	5	133	-92.453%
2025-03-21	15.6800	15.6800	15.4300	15.4300	+23.144%	6	133	-90.927%
2025-03-18	12.5300	12.5300	12.5300	12.5300	+1.457%	2	133	-88.827%
2025-03-17	12.3500	12.3500	12.3500	12.3500	-7.143%	2	133	-88.664%
2025-03-14	13.3000	13.3000	13.3000	13.3000	+5.976%	4	133	-89.474%
2025-03-13	12.8800	12.8800	12.5500	12.5500	-17.325%	5	133	-88.845%
2025-03-11	14.3500	15.1800	14.3500	15.1800	+1.538%	5	133	-90.777%
2025-03-10	14.9500	14.9500	14.9500	14.9500	-3.859%	2	132	-90.635%
2025-03-07	15.5500	15.5500	15.5500	15.5500	-21.504%	4	132	-90.997%
2025-03-03	19.9700	19.9700	19.7400	19.8100	+8.192%	11	132	-92.933%
2025-02-28	18.3100	18.3100	18.3100	18.3100	-5.179%	2	121	-92.354%
2025-02-27	21.2000	21.2000	19.3100	19.3100	-15.603%	9	122	-92.750%
2025-02-26	22.8800	22.8800	22.8800	22.8800	-9.386%	1	131	-93.881%
2025-02-25	25.2500	25.2500	25.2500	25.2500	-7.169%	1	131	-94.455%
2025-02-24	27.2700	27.7300	27.1700	27.2000	-10.231%	105	131	-94.853%
2025-02-21	30.3000	30.3000	30.3000	30.3000	-12.931%	2	163	-95.380%
2025-02-20	34.8000	34.8000	34.8000	34.8000	-9.375%	5	163	-95.977%
2025-02-19	40.5500	40.5500	38.4000	38.4000	-10.698%	7	165	-96.354%
2025-02-14	43.0000	43.0000	43.0000	43.0000	-3.889%	8	160	-96.744%
2025-02-13	44.7400	44.7400	44.7400	44.7400	-0.267%	1	161	-96.871%
2025-02-12	44.8600	44.8600	44.8600	44.8600	-16.695%	2	161	-96.879%
2025-02-05	53.8500	53.8500	53.8500	53.8500	+0.654%	5	159	-97.400%
2025-02-04	53.5000	53.5000	53.5000	53.5000	+20.604%	1	155	-97.383%
2025-02-03	44.3600	44.3600	44.3600	44.3600	-11.280%	2	155	-96.844%
2025-01-31	50.0000	50.0000	50.0000	50.0000	+5.020%	8	155	-97.200%
2025-01-29	45.0000	47.6100	45.0000	47.6100	+19.025%	3	151	-97.059%
2025-01-27	40.0000	40.0000	40.0000	40.0000	-2.439%	14	150	-96.500%
2025-01-23	38.3000	41.0000	38.3000	41.0000	+7.895%	5	164	-96.585%
2025-01-22	38.0000	38.0000	38.0000	38.0000	+17.356%	5	165	-96.316%
2025-01-13	32.3800	32.3800	32.3800	32.3800	-5.322%	1	160	-95.676%
2025-01-08	34.2000	34.2000	34.2000	34.2000	-11.856%	4	155	-95.906%
2025-01-06	37.3000	38.8000	37.3000	38.8000	+11.816%	3	155	-96.392%
2024-12-31	34.2000	34.7000	34.2000	34.7000	+0.580%	5	153	-95.965%
2024-12-30	35.2000	35.2000	34.5000	34.5000	+0.701%	4	153	-95.942%
2024-12-27	34.2600	34.2600	34.2600	34.2600	-8.786%	2	150	-95.914%
2024-12-23	37.5600	37.5600	37.5600	37.5600	-3.146%	1	149	-96.273%
2024-12-20	38.7800	38.7800	38.7800	38.7800	+1.758%	10	150	-96.390%
2024-12-19	38.1100	38.1100	38.1100	38.1100	-4.725%	1	140	-96.326%
2024-12-18	40.0000	40.0000	40.0000	40.0000	-6.868%	1	140	-96.500%
2024-12-16	42.9500	42.9500	42.9500	42.9500	-4.449%	1	140	-96.740%
2024-12-12	45.0000	45.0000	44.9500	44.9500	-0.991%	2	140	-96.885%
2024-12-11	45.4000	45.4000	45.4000	45.4000	+1.294%	1	138	-96.916%
2024-12-10	44.8200	44.8200	44.8200	44.8200	-12.632%	1	137	-96.876%
2024-12-09	51.3000	51.3000	51.3000	51.3000	-14.784%	1	137	-97.271%
2024-12-05	60.2000	60.2000	60.2000	60.2000	+11.481%	1	136	-97.674%
2024-11-20	54.0000	54.0000	54.0000	54.0000	-3.571%	1	137	-97.407%
2024-11-15	52.1300	56.0000	52.1300	56.0000	+6.768%	12	137	-97.500%
2024-11-14	52.4500	52.4500	52.4500	52.4500	-11.551%	1	132	-97.331%
2024-11-12	59.3500	59.3500	58.9000	59.3000	-2.547%	102	132	-97.639%
2024-11-08	60.8500	60.8500	60.8500	60.8500	+19.807%	2	34	-97.699%
2024-11-05	51.2300	51.2300	50.7900	50.7900	+1.784%	20	35	-97.244%
2024-11-04	49.9000	49.9000	49.9000	49.9000	-9.618%	10	43	-97.194%
2024-10-28	55.2100	55.2100	55.2100	55.2100	-1.604%	1	43	-97.464%
2024-10-25	56.1000	56.1100	56.1000	56.1100	+8.614%	8	43	-97.505%
2024-10-23	51.6600	51.6600	51.6600	51.6600	+3.114%	1	47	-97.290%
2024-10-11	50.1000	50.1000	50.1000	50.1000	+6.369%	4	48	-97.206%
2024-10-07	45.7000	47.1000	45.7000	47.1000	0.000%	4	50	-97.028%
2024-10-04	47.1000	47.1000	47.1000	47.1000	+7.192%	2	51	-97.028%
2024-10-03	43.9400	43.9400	43.9400	43.9400	+1.244%	1	50	-96.814%
2024-09-30	43.4000	43.4000	43.4000	43.4000	-1.364%	1	49	-96.774%
2024-09-27	45.0000	45.0000	42.6000	44.0000	-5.701%	12	48	-96.818%
2024-09-26	46.5500	46.6600	46.4900	46.6600	-2.589%	21	42	-97.000%
2024-09-23	47.9000	47.9000	47.9000	47.9000	+2.966%	4	21	-97.077%
2024-09-20	45.5000	46.5200	45.5000	46.5200	+3.839%	30	17	-96.991%
2024-09-19	46.3000	46.3000	44.8000	44.8000	0.000%	2	2	-96.875%

.dark-mode .kmC9vG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmC9vG{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C125CAVA Jan 15 2027 125.00 Call (CAVA270115C00125000)option OPRA

CAVA20270115C125
CAVA Jan 15 2027 125.00 Call (CAVA270115C00125000)
option OPRA