Dark

CAVA20270115C135
CAVA Jan 15 2027 135.00 Call (CAVA270115C00135000)
option OPRA

EOD

Jul 27, 2026

0.8500-30.328%(-0.3700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8500	0.8500	0.8500	0.8500	-30.328%	10	308	0.000%
2026-07-15	1.2900	1.2900	1.2200	1.2200	+2.521%	6	298	-30.328%
2026-07-08	1.1900	1.1900	1.1900	1.1900	-30.000%	2	299	-28.571%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-43.333%	1	301	-50.000%
2026-06-25	3.0000	3.0000	3.0000	3.0000	+20.000%	2	302	-71.667%
2026-06-24	2.1000	2.5000	2.1000	2.5000	-1.961%	2	302	-66.000%
2026-06-23	2.5500	2.5500	2.5500	2.5500	+2.000%	10	304	-66.667%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+47.059%	1	295	-66.000%
2026-06-08	1.7000	1.7000	1.7000	1.7000	-10.995%	1	295	-50.000%
2026-06-04	1.9100	1.9100	1.9100	1.9100	+1.596%	1	296	-55.497%
2026-06-03	1.8800	1.8800	1.8800	1.8800	-43.030%	2	296	-54.787%
2026-05-28	3.3000	3.3000	3.3000	3.3000	-2.941%	2	296	-74.242%
2026-05-20	3.9000	3.9000	3.4000	3.4000	+14.478%	3	296	-75.000%
2026-05-13	2.9700	2.9700	2.9700	2.9700	-19.730%	5	294	-71.380%
2026-05-11	3.6000	3.7000	3.6000	3.7000	+2.778%	6	294	-77.027%
2026-05-08	4.3000	4.3000	3.6000	3.6000	-56.522%	7	289	-76.389%
2026-04-24	8.2800	8.2800	8.2800	8.2800	+7.532%	1	285	-89.734%
2026-04-21	7.7000	7.7000	7.7000	7.7000	-3.750%	1	285	-88.961%
2026-04-20	8.0900	8.0900	8.0000	8.0000	+65.975%	2	284	-89.375%
2026-04-01	4.8200	4.8200	4.8200	4.8200	+22.025%	3	283	-82.365%
2026-03-03	3.9500	3.9500	3.9500	3.9500	-26.168%	3	284	-78.481%
2026-02-25	5.2000	5.3500	5.2000	5.3500	+103.422%	6	291	-84.112%
2026-02-24	2.5000	2.6300	2.5000	2.6300	-27.147%	3	291	-67.681%
2026-02-09	3.6100	3.6100	3.6100	3.6100	+54.936%	1	291	-76.454%
2026-02-05	2.1000	2.3300	2.1000	2.3300	+5.909%	5	292	-63.519%
2026-02-04	2.2000	2.2000	2.2000	2.2000	-23.077%	1	293	-61.364%
2026-01-08	2.8600	2.8600	2.8600	2.8600	+55.435%	1	293	-70.280%
2025-12-12	1.8400	1.8400	1.8400	1.8400	-8.000%	1	293	-53.804%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+12.994%	5	292	-57.500%
2025-12-01	1.7700	1.7700	1.7700	1.7700	+15.686%	1	287	-51.977%
2025-11-25	1.5300	1.5300	1.5300	1.5300	+48.544%	2	287	-44.444%
2025-11-21	1.0300	1.0300	1.0300	1.0300	-28.966%	1	287	-17.476%
2025-11-17	1.4100	1.5100	1.4100	1.4500	-28.922%	250	286	-41.379%
2025-11-12	2.0400	2.0400	2.0400	2.0400	+27.500%	1	296	-58.333%
2025-11-11	1.6000	1.6000	1.6000	1.6000	-32.773%	4	296	-46.875%
2025-11-03	2.3800	2.3800	2.3800	2.3800	-7.752%	1	295	-64.286%
2025-10-31	2.3200	2.5800	2.1300	2.5800	+1.976%	254	295	-67.054%
2025-10-30	2.7200	3.0800	2.5300	2.5300	-10.284%	8	65	-66.403%
2025-09-30	2.8200	2.8200	2.8200	2.8200	-10.476%	1	67	-69.858%
2025-09-17	3.1000	3.1500	3.1000	3.1500	+3.279%	2	67	-73.016%
2025-09-16	3.0500	3.0500	3.0500	3.0500	+4.096%	1	65	-72.131%
2025-09-15	2.9300	2.9300	2.9300	2.9300	-5.178%	3	65	-70.990%
2025-09-12	3.1500	3.1500	3.0900	3.0900	-6.364%	2	62	-72.492%
2025-09-08	3.1800	3.3000	3.1800	3.3000	-7.042%	2	60	-74.242%
2025-09-04	3.5500	3.5500	3.5500	3.5500	-10.127%	1	60	-76.056%
2025-08-27	3.9500	3.9500	3.9500	3.9500	+9.722%	3	61	-78.481%
2025-08-26	3.6000	3.6000	3.6000	3.6000	0.000%	1	58	-76.389%
2025-08-25	3.6000	3.6000	3.6000	3.6000	-0.826%	1	59	-76.389%
2025-08-14	3.6300	3.6300	3.6300	3.6300	-18.792%	2	59	-76.584%
2025-08-13	4.5000	4.5000	4.2200	4.4700	-53.046%	5	60	-80.984%
2025-08-06	9.5200	9.5200	9.5200	9.5200	-3.838%	1	58	-91.071%
2025-08-05	9.9000	9.9000	9.9000	9.9000	+5.319%	2	58	-91.414%
2025-08-04	9.4000	9.4000	9.4000	9.4000	-9.266%	3	56	-90.957%
2025-07-29	10.3600	10.3600	10.3600	10.3600	+12.609%	3	53	-91.795%
2025-07-17	9.2000	9.2000	9.2000	9.2000	-16.364%	10	53	-90.761%
2025-07-15	11.0000	11.0000	11.0000	11.0000	-16.031%	1	53	-92.273%
2025-07-10	13.0000	13.1000	13.0000	13.1000	+16.548%	2	53	-93.511%
2025-07-09	11.2400	11.2400	11.2400	11.2400	+2.182%	2	54	-92.438%
2025-07-07	11.0000	11.0000	11.0000	11.0000	+18.280%	1	55	-92.273%
2025-07-02	10.3100	10.3100	9.3000	9.3000	-11.429%	10	55	-90.860%
2025-06-30	10.5500	10.5500	10.4300	10.5000	+57.421%	4	55	-91.905%
2025-06-26	6.6700	6.6700	6.6700	6.6700	+2.615%	1	57	-87.256%
2025-06-25	6.8000	6.8000	6.5000	6.5000	+6.557%	3	58	-86.923%
2025-06-24	7.0400	7.0400	6.1000	6.1000	-14.685%	3	55	-86.066%
2025-06-20	7.1500	7.1500	7.1500	7.1500	+8.994%	2	52	-88.112%
2025-06-17	6.5600	6.5600	6.5600	6.5600	-5.065%	1	51	-87.043%
2025-06-13	6.9000	6.9100	6.9000	6.9100	-8.719%	4	51	-87.699%
2025-06-11	7.5100	7.5700	7.5100	7.5700	-6.888%	2	51	-88.771%
2025-06-10	8.1300	8.1300	8.1300	8.1300	+0.370%	1	52	-89.545%
2025-06-06	8.2000	8.2000	8.1000	8.1000	-2.878%	10	51	-89.506%
2025-06-04	8.3400	8.3400	8.3400	8.3400	-17.507%	1	45	-89.808%
2025-05-27	10.1100	10.1100	10.1100	10.1100	-6.389%	3	45	-91.592%
2025-05-21	10.8000	10.8000	10.8000	10.8000	-39.496%	1	42	-92.130%
2025-05-15	17.8500	17.8500	17.8500	17.8500	+1.076%	2	42	-95.238%
2025-05-14	17.6600	17.6600	17.6600	17.6600	+0.227%	1	44	-95.187%
2025-05-12	17.6200	17.6200	17.6200	17.6200	+4.881%	2	43	-95.176%
2025-05-09	16.8000	16.8000	16.8000	16.8000	+4.283%	4	43	-94.940%
2025-05-08	16.1100	16.1100	16.1100	16.1100	+21.128%	2	43	-94.724%
2025-04-23	13.3000	13.3000	13.3000	13.3000	+2.465%	1	43	-93.609%
2025-04-16	12.9700	12.9800	12.9700	12.9800	-3.852%	3	43	-93.451%
2025-04-15	13.5000	13.5000	13.5000	13.5000	-7.089%	1	45	-93.704%
2025-04-10	13.3700	14.5300	13.3700	14.5300	+3.934%	10	46	-94.150%
2025-04-08	13.9800	13.9800	13.9800	13.9800	+28.139%	1	43	-93.920%
2025-04-04	11.1100	11.1100	10.9100	10.9100	-29.567%	4	43	-92.209%
2025-03-27	15.4900	15.4900	15.4900	15.4900	+17.348%	1	42	-94.513%
2025-03-21	13.2000	13.2000	13.2000	13.2000	-5.036%	8	42	-93.561%
2025-03-12	13.9000	13.9000	13.9000	13.9000	-8.553%	1	38	-93.885%
2025-03-04	13.9300	15.2000	13.9300	15.2000	-4.881%	2	37	-94.408%
2025-03-03	15.9800	15.9800	15.9800	15.9800	-9.819%	1	36	-94.681%
2025-02-27	17.7200	17.7200	17.7200	17.7200	-21.454%	1	34	-95.203%
2025-02-25	21.5300	22.5600	21.5300	22.5600	-9.796%	3	34	-96.232%
2025-02-24	24.0500	25.0100	24.0500	25.0100	-7.370%	2	34	-96.601%
2025-02-21	29.3500	29.3500	27.0000	27.0000	-17.279%	12	34	-96.852%
2025-02-20	32.6400	32.6400	32.6400	32.6400	-0.548%	1	35	-97.396%
2025-02-19	37.4900	37.4900	32.8200	32.8200	-18.762%	28	34	-97.410%
2025-02-12	40.4000	40.4000	40.4000	40.4000	-10.342%	2	36	-97.896%
2025-02-11	45.7500	45.7500	45.0600	45.0600	-2.992%	2	36	-98.114%
2025-02-07	46.4500	46.4500	46.4500	46.4500	-2.763%	2	35	-98.170%
2025-02-06	48.6500	48.6500	47.7300	47.7700	-1.829%	4	35	-98.221%
2025-02-04	47.7500	48.8100	47.7500	48.6600	+19.587%	5	35	-98.253%
2025-02-03	40.2900	40.6900	40.2900	40.6900	-12.079%	5	37	-97.911%
2025-01-31	46.2000	46.2800	46.2000	46.2800	+16.428%	4	32	-98.163%
2025-01-29	39.7500	39.7500	39.7500	39.7500	+38.647%	1	31	-97.862%
2025-01-14	28.6700	28.6700	28.6700	28.6700	-9.701%	4	30	-97.035%
2025-01-03	31.7500	31.7500	31.7500	31.7500	+0.794%	2	30	-97.323%
2024-12-31	31.4500	31.5000	31.4500	31.5000	+4.305%	7	30	-97.302%
2024-12-30	30.2000	30.2000	30.2000	30.2000	-13.218%	1	30	-97.185%
2024-12-23	34.8000	34.8000	34.8000	34.8000	-1.917%	1	31	-97.557%
2024-12-20	32.8000	36.0800	32.8000	35.4800	+4.353%	20	30	-97.604%
2024-12-18	38.6000	38.6000	34.0000	34.0000	-14.915%	5	31	-97.500%
2024-12-17	39.2000	39.9600	39.2000	39.9600	+0.909%	4	31	-97.873%
2024-12-16	39.2600	39.6000	39.2600	39.6000	-1.000%	6	31	-97.854%
2024-12-13	39.4400	40.0000	39.4400	40.0000	-3.568%	6	31	-97.875%
2024-12-11	41.4900	41.4900	41.4800	41.4800	-2.857%	9	32	-97.951%
2024-12-10	47.0600	47.0600	42.0000	42.7000	-7.174%	3	29	-98.009%
2024-12-09	48.8000	48.8000	46.0000	46.0000	-13.208%	3	30	-98.152%
2024-12-03	53.0000	53.0000	53.0000	53.0000	+2.913%	2	27	-98.396%
2024-12-02	51.5000	51.5000	51.5000	51.5000	+2.835%	2	29	-98.350%
2024-11-27	53.0000	53.0000	50.0800	50.0800	-2.757%	7	30	-98.303%
2024-11-26	51.5000	51.5000	51.5000	51.5000	-0.194%	6	30	-98.350%
2024-11-25	51.6000	51.6000	51.6000	51.6000	-8.995%	2	25	-98.353%
2024-11-22	56.7000	56.7000	56.7000	56.7000	+4.228%	4	27	-98.501%
2024-11-21	54.4000	54.4000	54.4000	54.4000	+11.934%	5	20	-98.438%
2024-11-19	48.6000	48.6000	48.6000	48.6000	+0.830%	1	20	-98.251%
2024-11-18	48.6500	48.6500	48.2000	48.2000	-4.365%	13	21	-98.237%
2024-11-15	49.9000	52.0000	49.9000	50.4000	-5.794%	8	25	-98.313%
2024-11-14	53.5000	53.5000	53.5000	53.5000	-5.310%	1	24	-98.411%
2024-11-13	70.1000	70.1000	56.5000	56.5000	+4.630%	9	23	-98.496%
2024-11-08	54.0000	54.0000	54.0000	54.0000	+6.677%	2	23	-98.426%
2024-11-07	51.7000	51.7000	50.6200	50.6200	+11.744%	4	23	-98.321%
2024-11-01	45.3000	45.3000	45.3000	45.3000	-5.230%	2	19	-98.124%
2024-10-31	47.8000	47.8000	47.8000	47.8000	-1.848%	1	19	-98.222%
2024-10-30	48.7000	48.7000	48.7000	48.7000	-2.988%	2	19	-98.255%
2024-10-29	50.2000	50.2000	50.2000	50.2000	-4.015%	2	17	-98.307%
2024-10-28	52.3000	52.3000	52.3000	52.3000	+3.564%	1	17	-98.375%
2024-10-25	51.3500	51.3500	50.5000	50.5000	+4.902%	4	17	-98.317%
2024-10-18	48.1400	48.1400	48.1400	48.1400	+7.937%	2	17	-98.234%
2024-10-09	44.6000	44.6000	44.6000	44.6000	-5.708%	1	16	-98.094%
2024-10-08	47.3000	47.3000	47.3000	47.3000	+10.256%	3	16	-98.203%
2024-10-04	42.9000	42.9000	42.9000	42.9000	+13.612%	2	13	-98.019%
2024-10-02	38.0100	38.0100	37.1300	37.7600	-4.357%	11	12	-97.749%
2024-09-30	39.4800	39.4800	39.4800	39.4800	0.000%	1	1	-97.847%

.dark-mode .T3KCHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3KCHx{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C135CAVA Jan 15 2027 135.00 Call (CAVA270115C00135000)option OPRA

CAVA20270115C135
CAVA Jan 15 2027 135.00 Call (CAVA270115C00135000)
option OPRA