Dark

CAVA20270115C130
CAVA Jan 15 2027 130.00 Call (CAVA270115C00130000)
option OPRA

EOD

Jul 29, 2026

1.09+9.000%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.9800	1.0900	0.9800	1.0900	+9.000%	3	446	0.000%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-12.281%	1	447	+9.000%
2026-07-16	1.1400	1.1400	1.1400	1.1400	-23.490%	1	448	-4.386%
2026-07-15	1.5100	1.5100	1.4900	1.4900	+6.429%	4	449	-26.846%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-14.110%	1	449	-22.143%
2026-07-07	1.6300	1.6300	1.6300	1.6300	-14.211%	1	450	-33.129%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-60.744%	1	450	-42.632%
2026-06-22	4.8400	4.8400	4.8400	4.8400	-0.206%	1	450	-77.479%
2026-06-18	4.8500	4.8500	4.8500	4.8500	+7.539%	1	450	-77.526%
2026-06-16	4.5900	4.5900	4.5100	4.5100	-23.559%	11	450	-75.831%
2026-06-12	5.9000	5.9000	5.9000	5.9000	+68.571%	1	461	-81.525%
2026-06-10	3.8500	3.8500	3.5000	3.5000	+37.255%	14	460	-68.857%
2026-06-09	2.4000	2.5500	2.4000	2.5500	-7.942%	4	454	-57.255%
2026-06-08	2.7700	2.7700	2.7700	2.7700	-3.819%	1	454	-60.650%
2026-06-01	2.4700	2.8800	2.4700	2.8800	-10.000%	2	454	-62.153%
2026-05-28	3.2000	3.2000	3.2000	3.2000	0.000%	1	454	-65.938%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-6.433%	1	454	-65.938%
2026-05-13	3.4200	3.4200	3.4200	3.4200	-5.785%	5	531	-68.129%
2026-05-12	3.9300	3.9400	3.6300	3.6300	-19.333%	71	531	-69.972%
2026-05-08	4.5000	4.5000	4.5000	4.5000	-35.714%	2	531	-75.778%
2026-05-06	7.0000	7.0000	7.0000	7.0000	-14.634%	3	532	-84.429%
2026-04-30	8.2000	8.2000	8.2000	8.2000	+9.333%	4	532	-86.707%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-1.961%	5	532	-85.467%
2026-04-28	7.8500	7.8500	7.6500	7.6500	-16.848%	6	537	-85.752%
2026-04-27	9.2000	9.2000	9.2000	9.2000	-2.748%	5	536	-88.152%
2026-04-22	9.4600	9.4600	9.4600	9.4600	-5.400%	1	536	-88.478%
2026-04-21	10.0000	10.0000	10.0000	10.0000	+14.155%	3	533	-89.100%
2026-04-17	8.0000	9.0000	8.0000	8.7600	+13.032%	65	533	-87.557%
2026-04-16	7.7500	7.7500	7.7500	7.7500	+87.651%	3	521	-85.935%
2026-03-30	4.1300	4.1300	4.1300	4.1300	-41.000%	70	518	-73.608%
2026-03-23	7.0000	7.0000	7.0000	7.0000	-6.667%	1	448	-84.429%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-3.969%	2	447	-85.467%
2026-03-17	7.0000	7.8100	7.0000	7.8100	+26.992%	5	447	-86.044%
2026-03-16	6.0000	6.1500	6.0000	6.1500	+27.066%	5	447	-82.276%
2026-03-11	4.8400	4.8400	4.8400	4.8400	+0.833%	5	450	-77.479%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+12.412%	5	457	-77.292%
2026-03-03	4.2700	4.2700	4.2700	4.2700	-25.088%	1	458	-74.473%
2026-02-26	6.2000	6.2000	5.5000	5.7000	-5.000%	22	458	-80.877%
2026-02-25	5.2000	6.3000	5.2000	6.0000	+109.790%	76	495	-81.833%
2026-02-24	2.9100	2.9100	2.8600	2.8600	-7.742%	4	495	-61.888%
2026-02-19	3.1000	3.1000	3.1000	3.1000	-6.061%	3	498	-64.839%
2026-02-06	3.5000	3.5000	3.3000	3.3000	+67.513%	8	501	-66.970%
2026-02-05	1.9700	1.9700	1.9700	1.9700	-1.500%	1	500	-44.670%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-42.857%	10	500	-45.500%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+6.061%	1	510	-68.857%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+10.000%	10	510	-66.970%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-1.639%	1	505	-63.667%
2026-01-06	3.0000	3.0500	3.0000	3.0500	+41.860%	33	505	-64.262%
2025-12-22	2.1500	2.1500	2.1500	2.1500	+7.500%	1	538	-49.302%
2025-12-19	2.0000	2.0000	2.0000	2.0000	+2.564%	1	538	-45.500%
2025-12-09	1.9500	1.9500	1.9500	1.9500	-7.143%	2	539	-44.103%
2025-12-02	2.1000	2.1000	2.1000	2.1000	+50.000%	1	541	-48.095%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-13.043%	1	540	-22.143%
2025-11-21	1.6100	1.6100	1.6100	1.6100	+19.259%	10	540	-32.298%
2025-11-20	1.3500	1.3500	1.3500	1.3500	-10.000%	1	540	-19.259%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-18.919%	6	540	-27.333%
2025-11-14	1.8500	1.8500	1.8500	1.8500	-11.905%	1	540	-41.081%
2025-11-12	2.1000	2.1000	2.1000	2.1000	+2.439%	3	541	-48.095%
2025-11-10	2.0500	2.0500	2.0500	2.0500	+2.500%	9	541	-46.829%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+5.263%	3	550	-45.500%
2025-11-06	2.4100	2.4100	1.9000	1.9000	-17.391%	28	550	-42.632%
2025-11-05	2.3000	2.3000	2.3000	2.3000	-9.449%	45	544	-52.609%
2025-11-04	1.9800	2.5400	1.9800	2.5400	+2.834%	11	499	-57.087%
2025-11-03	2.3000	2.4700	2.3000	2.4700	-14.828%	12	495	-55.870%
2025-10-31	2.9000	2.9000	2.9000	2.9000	+12.840%	25	495	-62.414%
2025-10-30	2.5700	2.5700	2.5700	2.5700	-38.810%	1	490	-57.588%
2025-10-15	4.2000	4.2000	4.2000	4.2000	+7.692%	1	490	-74.048%
2025-10-02	3.8000	3.9000	3.8000	3.9000	+17.470%	2	491	-72.051%
2025-09-30	3.3200	3.3200	3.3000	3.3200	-3.768%	6	491	-67.169%
2025-09-26	3.4500	3.4500	3.4500	3.4500	-4.167%	1	490	-68.406%
2025-09-22	3.6000	3.6000	3.6000	3.6000	+4.348%	1	489	-69.722%
2025-09-18	3.3500	3.4500	3.3500	3.4500	+4.545%	11	489	-68.406%
2025-09-17	3.4500	3.4500	3.3000	3.3000	-2.941%	20	498	-66.970%
2025-09-16	3.4000	3.4000	3.4000	3.4000	+3.030%	1	498	-67.941%
2025-09-15	3.2500	3.3000	3.2500	3.3000	-16.031%	16	499	-66.970%
2025-09-12	3.4500	3.9300	3.4000	3.9300	+12.286%	40	502	-72.265%
2025-09-11	3.6500	3.6500	3.5000	3.5000	-5.405%	3	503	-68.857%
2025-09-09	3.7000	3.7000	3.7000	3.7000	0.000%	1	502	-70.541%
2025-09-08	3.7000	3.7000	3.7000	3.7000	-6.329%	1	502	-70.541%
2025-09-05	3.9500	3.9500	3.9500	3.9500	+2.597%	2	502	-72.405%
2025-09-03	3.8500	3.8500	3.8500	3.8500	+1.316%	1	502	-71.688%
2025-09-02	3.8000	3.8000	3.8000	3.8000	-7.317%	4	502	-71.316%
2025-08-29	4.1000	4.1000	4.1000	4.1000	+3.797%	2	502	-73.415%
2025-08-25	4.1000	4.1000	3.9500	3.9500	-12.611%	2	502	-72.405%
2025-08-22	5.2000	5.2000	4.5200	4.5200	+10.244%	4	502	-75.885%
2025-08-21	4.2000	4.2000	4.1000	4.1000	+0.244%	2	502	-73.415%
2025-08-20	4.0900	4.0900	4.0900	4.0900	-10.110%	1	502	-73.350%
2025-08-19	4.5500	4.5500	4.5500	4.5500	-1.087%	3	502	-76.044%
2025-08-18	4.6000	4.6000	4.6000	4.6000	-3.158%	1	502	-76.304%
2025-08-15	4.7500	4.7500	4.7500	4.7500	0.000%	1	502	-77.053%
2025-08-14	4.6500	4.8000	4.4500	4.7500	-5.000%	11	502	-77.053%
2025-08-13	4.2600	5.8300	4.2600	5.0000	-49.749%	29	503	-78.200%
2025-08-12	9.9500	9.9500	9.9500	9.9500	+8.743%	1	501	-89.045%
2025-08-11	10.1700	10.1700	9.1500	9.1500	-12.857%	5	502	-88.087%
2025-08-08	10.5000	10.5000	10.5000	10.5000	+0.962%	1	502	-89.619%
2025-08-06	10.4000	10.4000	10.4000	10.4000	-9.170%	1	501	-89.519%
2025-08-05	11.4500	11.4500	11.4500	11.4500	+14.500%	1	500	-90.480%
2025-08-01	10.0000	10.0000	10.0000	10.0000	-19.679%	1	499	-89.100%
2025-07-31	12.4500	12.4500	12.4500	12.4500	+11.161%	1	498	-91.245%
2025-07-24	11.2000	11.2000	11.2000	11.2000	-7.054%	1	497	-90.268%
2025-07-21	11.9500	12.0500	11.9500	12.0500	+10.247%	2	496	-90.954%
2025-07-17	10.9300	10.9300	10.9300	10.9300	-17.509%	10	496	-90.027%
2025-07-14	13.2500	13.2500	13.2500	13.2500	-4.124%	3	486	-91.774%
2025-07-10	13.8400	13.8400	13.8200	13.8200	+13.279%	5	483	-92.113%
2025-07-08	12.2000	12.2000	12.2000	12.2000	+10.909%	1	478	-91.066%
2025-07-07	11.0000	11.0000	11.0000	11.0000	+8.374%	1	478	-90.091%
2025-07-01	10.1500	10.1500	10.1500	10.1500	-3.333%	2	477	-89.261%
2025-06-30	10.3000	10.5000	10.3000	10.5000	+34.615%	2	475	-89.619%
2025-06-18	7.8000	7.8000	7.8000	7.8000	0.000%	1	476	-86.026%
2025-06-16	8.4000	8.4000	7.8000	7.8000	+1.961%	2	476	-86.026%
2025-06-13	9.2000	9.2000	7.6500	7.6500	-1.290%	4	474	-85.752%
2025-06-12	7.7500	7.7500	7.7500	7.7500	-9.463%	1	475	-85.935%
2025-06-11	8.5500	8.5600	8.5500	8.5600	-3.277%	2	475	-87.266%
2025-06-10	8.9700	8.9700	8.7500	8.8500	-3.804%	22	474	-87.684%
2025-06-09	9.3000	9.3600	9.1100	9.2000	+5.747%	5	468	-88.152%
2025-06-05	8.7100	8.7100	8.7000	8.7000	-11.224%	11	466	-87.471%
2025-06-04	9.8000	9.8000	9.8000	9.8000	0.000%	1	474	-88.878%
2025-05-30	9.5000	9.8000	9.3200	9.8000	-5.769%	6	474	-88.878%
2025-05-29	10.4000	10.4000	10.4000	10.4000	0.000%	15	472	-89.519%
2025-05-28	10.7000	10.7000	10.0400	10.4000	-3.970%	26	457	-89.519%
2025-05-27	10.8300	10.8300	10.8300	10.8300	-2.168%	2	447	-89.935%
2025-05-21	11.5200	11.5200	11.0700	11.0700	-15.172%	3	447	-90.154%
2025-05-20	13.4000	13.4000	13.0400	13.0500	-9.689%	7	447	-91.648%
2025-05-19	14.4500	14.4500	14.4500	14.4500	-11.890%	1	445	-92.457%
2025-05-16	16.4000	16.4000	16.4000	16.4000	-14.360%	2	445	-93.354%
2025-05-15	19.1500	19.1500	19.1500	19.1500	-0.777%	1	445	-94.308%
2025-05-14	19.3000	19.3000	19.3000	19.3000	+14.404%	1	445	-94.352%
2025-05-09	16.8800	16.8800	16.8700	16.8700	+16.345%	6	444	-93.539%
2025-04-30	14.5000	14.5000	14.5000	14.5000	-6.992%	1	444	-92.483%
2025-04-29	15.5900	15.5900	15.5900	15.5900	+7.517%	1	444	-93.008%
2025-04-24	14.5000	14.5000	14.5000	14.5000	+34.011%	2	444	-92.483%
2025-04-21	10.8200	10.8200	10.8200	10.8200	-28.863%	4	444	-89.926%
2025-04-10	15.2100	15.2100	15.2100	15.2100	-6.111%	1	444	-92.834%
2025-04-09	16.2000	16.2000	16.2000	16.2000	+34.440%	1	443	-93.272%
2025-04-08	12.0500	12.0500	12.0500	12.0500	-7.450%	321	443	-90.954%
2025-04-07	13.0200	13.0200	13.0200	13.0200	+9.873%	9	137	-91.628%
2025-04-04	11.8500	11.8500	11.8500	11.8500	-18.836%	2	142	-90.802%
2025-04-03	14.6000	14.6000	14.6000	14.6000	-12.575%	1	142	-92.534%
2025-03-27	16.7000	16.7000	16.7000	16.7000	-1.008%	5	143	-93.473%
2025-03-24	16.8700	16.8700	16.8700	16.8700	+10.117%	4	148	-93.539%
2025-03-20	15.8500	16.0000	15.3200	15.3200	+16.947%	3	148	-92.885%
2025-03-19	13.4100	13.4100	13.1000	13.1000	+7.201%	5	147	-91.679%
2025-03-17	12.2200	12.2200	12.2200	12.2200	-17.432%	1	142	-91.080%
2025-03-12	14.8000	14.8000	14.8000	14.8000	-8.642%	1	142	-92.635%
2025-03-05	16.2000	16.2000	16.2000	16.2000	+10.129%	5	142	-93.272%
2025-03-04	14.9100	14.9100	14.5000	14.7100	-21.210%	23	137	-92.590%
2025-03-03	17.7700	18.6700	17.6900	18.6700	+3.722%	23	143	-94.162%
2025-02-28	18.0200	18.0200	18.0000	18.0000	-7.928%	20	133	-93.944%
2025-02-27	19.5500	19.5500	19.5500	19.5500	-3.931%	18	130	-94.425%
2025-02-26	20.3500	20.3500	20.3500	20.3500	-14.603%	18	130	-94.644%
2025-02-25	23.8300	23.8300	23.8300	23.8300	-8.522%	2	112	-95.426%
2025-02-24	25.2000	26.0500	24.9000	26.0500	-8.596%	63	112	-95.816%
2025-02-21	28.5000	28.5000	28.5000	28.5000	-21.249%	6	122	-96.175%
2025-02-19	36.5100	36.5100	36.1900	36.1900	-18.765%	11	122	-96.988%
2025-02-18	45.2000	45.2000	44.5500	44.5500	+2.816%	34	113	-97.553%
2025-02-13	43.3300	43.3300	43.3300	43.3300	-15.978%	4	103	-97.484%
2025-02-04	51.4000	51.5700	51.4000	51.5700	+6.330%	2	101	-97.886%
2025-01-31	48.5000	48.5000	48.5000	48.5000	+0.414%	20	101	-97.753%
2025-01-30	48.3000	48.3000	48.3000	48.3000	+6.154%	1	102	-97.743%
2025-01-29	44.2800	45.5000	44.2800	45.5000	+19.800%	7	102	-97.604%
2025-01-24	37.9800	37.9800	37.9800	37.9800	-1.987%	2	96	-97.130%
2025-01-23	37.5500	38.7500	37.5500	38.7500	+6.897%	7	95	-97.187%
2025-01-22	36.2500	36.2500	36.2500	36.2500	+2.983%	1	101	-96.993%
2025-01-21	35.2000	35.2000	35.2000	35.2000	+1.852%	5	98	-96.903%
2025-01-17	34.8000	34.8000	34.4800	34.5600	+1.498%	14	98	-96.846%
2025-01-16	34.5000	34.5000	34.0000	34.0500	+8.027%	3	98	-96.799%
2025-01-15	31.5200	31.5200	31.5200	31.5200	+3.855%	5	97	-96.542%
2025-01-14	30.3500	30.3500	30.3500	30.3500	-0.914%	4	95	-96.409%
2025-01-13	30.6300	30.6300	30.6300	30.6300	-6.043%	1	95	-96.441%
2025-01-08	32.4800	32.6000	31.0000	32.6000	-11.892%	3	95	-96.656%
2025-01-06	36.9000	37.0000	36.9000	37.0000	+10.448%	2	95	-97.054%
2025-01-03	33.5000	33.5000	33.5000	33.5000	-2.588%	4	94	-96.746%
2025-01-02	34.3900	34.3900	34.3900	34.3900	+5.491%	1	94	-96.830%
2024-12-31	32.6000	32.6000	32.6000	32.6000	+1.811%	1	96	-96.656%
2024-12-30	31.6300	32.4500	31.5200	32.0200	-13.248%	23	96	-96.596%
2024-12-20	35.4200	37.0000	35.3000	36.9100	+4.561%	8	96	-97.047%
2024-12-19	35.3000	35.3000	35.3000	35.3000	-15.144%	1	97	-96.912%
2024-12-17	41.6000	41.6000	41.6000	41.6000	+1.217%	2	97	-97.380%
2024-12-16	41.1000	41.1000	41.1000	41.1000	-1.439%	7	101	-97.348%
2024-12-13	42.0000	42.7900	41.7000	41.7000	-1.651%	14	101	-97.386%
2024-12-12	43.0000	43.0000	42.4000	42.4000	-1.943%	4	100	-97.429%
2024-12-11	43.5500	43.5500	43.2400	43.2400	+0.558%	2	97	-97.479%
2024-12-10	48.0000	48.0000	43.0000	43.0000	-10.435%	30	94	-97.465%
2024-12-09	56.0000	56.0000	48.0100	48.0100	-21.166%	8	94	-97.730%
2024-12-05	60.9000	60.9000	60.9000	60.9000	+14.474%	1	90	-98.210%
2024-11-29	54.3500	54.3500	53.2000	53.2000	-0.094%	8	90	-97.951%
2024-11-27	53.2500	53.2500	53.2500	53.2500	-0.281%	1	87	-97.953%
2024-11-26	53.4000	53.4000	53.4000	53.4000	-2.018%	6	87	-97.959%
2024-11-25	57.0000	57.0000	54.5000	54.5000	+1.301%	5	93	-98.000%
2024-11-21	53.8000	53.8000	53.8000	53.8000	+2.476%	5	91	-97.974%
2024-11-20	52.5000	52.5000	52.5000	52.5000	0.000%	5	91	-97.924%
2024-11-19	52.5000	52.5000	52.5000	52.5000	+5.000%	5	88	-97.924%
2024-11-18	48.9600	50.4000	48.9600	50.0000	-4.215%	8	89	-97.820%
2024-11-15	52.5000	53.1000	52.2000	52.2000	-1.361%	10	89	-97.912%
2024-11-14	59.1900	59.1900	52.9200	52.9200	-8.125%	5	87	-97.940%
2024-11-12	57.0600	57.6000	57.0300	57.6000	+11.412%	61	86	-98.108%
2024-11-06	51.7000	51.7000	51.7000	51.7000	+9.187%	1	29	-97.892%
2024-11-01	48.6500	48.6500	47.3500	47.3500	-5.414%	4	28	-97.698%
2024-10-30	50.0600	50.0600	50.0600	50.0600	-6.813%	1	27	-97.823%
2024-10-25	53.7200	53.7200	53.7200	53.7200	+7.397%	4	26	-97.971%
2024-10-22	50.0200	50.0200	50.0200	50.0200	+0.140%	1	26	-97.821%
2024-10-21	49.9500	49.9500	49.9500	49.9500	-0.100%	1	25	-97.818%
2024-10-18	50.0000	50.0000	50.0000	50.0000	+8.932%	2	25	-97.820%
2024-10-15	46.0000	46.0000	45.9000	45.9000	-8.200%	2	25	-97.625%
2024-10-14	50.0000	50.0000	50.0000	50.0000	+6.383%	1	24	-97.820%
2024-10-10	47.0000	47.0000	47.0000	47.0000	-1.879%	1	23	-97.681%
2024-10-09	47.9000	47.9000	47.9000	47.9000	-0.828%	2	22	-97.724%
2024-10-08	46.9000	48.3000	46.9000	48.3000	+15.827%	3	20	-97.743%
2024-10-01	41.7000	41.7000	41.7000	41.7000	+1.386%	2	19	-97.386%
2024-09-27	41.1300	41.1300	41.1300	41.1300	-11.927%	10	17	-97.350%
2024-09-23	46.7000	46.7000	46.7000	46.7000	+2.637%	2	13	-97.666%
2024-09-20	45.0000	45.5000	45.0000	45.5000	0.000%	22	11	-97.604%

.dark-mode .cdXPjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cdXPjq{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C130CAVA Jan 15 2027 130.00 Call (CAVA270115C00130000)option OPRA

CAVA20270115C130
CAVA Jan 15 2027 130.00 Call (CAVA270115C00130000)
option OPRA