Dark

CAVA20270115C140
CAVA Jan 15 2027 140.00 Call (CAVA270115C00140000)
option OPRA

Inactive

Jul 20, 2026

0.7900-26.168%(-0.2800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.7800	0.7900	0.7600	0.7900	-26.168%	4	474	0.000%
2026-07-17	1.0700	1.0700	1.0700	1.0700	+25.882%	2	476	-26.168%
2026-07-16	0.8500	0.8500	0.8500	0.8500	-17.476%	1	478	-7.059%
2026-07-15	1.0300	1.0300	1.0300	1.0300	+7.292%	5	479	-23.301%
2026-07-14	0.9600	0.9600	0.9600	0.9600	-5.882%	1	479	-17.708%
2026-07-10	0.9700	1.0200	0.9700	1.0200	-34.615%	11	479	-22.549%
2026-06-30	1.5600	1.5600	1.5600	1.5600	-38.824%	1	484	-49.359%
2026-06-25	2.5500	2.5500	2.5500	2.5500	+39.344%	1	484	-69.020%
2026-06-24	1.8300	1.8300	1.8300	1.8300	-40.968%	1	484	-56.831%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-12.676%	1	484	-74.516%
2026-06-17	3.5500	3.5500	3.5500	3.5500	-4.054%	1	483	-77.746%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-18.681%	1	483	-78.649%
2026-06-12	4.5500	4.5500	4.5500	4.5500	+187.975%	1	482	-82.637%
2026-06-05	1.5800	1.5800	1.5800	1.5800	-3.659%	10	481	-50.000%
2026-06-04	1.6400	1.6400	1.6400	1.6400	-58.794%	1	491	-51.829%
2026-05-07	4.0000	4.0000	3.6000	3.9800	-21.188%	13	490	-80.151%
2026-05-06	5.0500	5.0500	5.0500	5.0500	-7.339%	1	495	-84.356%
2026-05-01	5.4500	5.4500	5.4500	5.4500	-7.627%	2	495	-85.505%
2026-04-28	5.9000	5.9000	5.9000	5.9000	-15.835%	2	495	-86.610%
2026-04-27	7.0100	7.0100	7.0100	7.0100	+0.863%	20	493	-88.730%
2026-04-24	6.9500	6.9500	6.9500	6.9500	-4.138%	1	513	-88.633%
2026-04-23	7.2500	7.2500	7.2500	7.2500	-2.027%	1	512	-89.103%
2026-04-22	7.3000	7.4000	7.2000	7.4000	+5.714%	59	512	-89.324%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+39.442%	1	522	-88.714%
2026-04-14	5.0200	5.0200	5.0200	5.0200	-1.569%	1	522	-84.263%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+19.718%	4	521	-84.510%
2026-03-31	4.2600	4.2600	4.2600	4.2600	+29.091%	8	517	-81.455%
2026-03-27	3.1000	3.3000	3.0300	3.3000	-31.959%	8	517	-76.061%
2026-03-24	5.1200	5.1300	4.8500	4.8500	-8.491%	10	521	-83.711%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-13.681%	2	521	-85.094%
2026-03-18	6.1400	6.1400	6.1400	6.1400	+38.288%	4	521	-87.134%
2026-03-11	4.4400	4.4400	4.4400	4.4400	-11.200%	1	525	-82.207%
2026-02-26	4.6000	5.0000	4.1000	5.0000	0.000%	34	525	-84.200%
2026-02-25	2.3600	5.0000	2.3600	5.0000	+118.341%	18	513	-84.200%
2026-02-24	2.3200	2.3200	2.2900	2.2900	+12.255%	6	513	-65.502%
2026-02-11	2.0400	2.0400	2.0400	2.0400	-36.250%	1	518	-61.275%
2026-02-09	3.0500	3.2000	3.0500	3.2000	+72.973%	2	518	-75.313%
2026-02-04	1.8500	1.8500	1.8500	1.8500	+60.870%	2	519	-57.297%
2026-01-27	1.1500	1.1500	1.1500	1.1500	-43.902%	2	519	-31.304%
2026-01-14	2.0500	2.0500	2.0500	2.0500	-2.844%	5	521	-61.463%
2026-01-05	1.9200	2.1100	1.9200	2.1100	+42.568%	12	523	-62.559%
2026-01-02	1.4800	1.4800	1.4800	1.4800	+20.325%	8	523	-46.622%
2025-12-31	1.4800	1.4800	1.2300	1.2300	-18.000%	30	537	-35.772%
2025-12-23	1.4000	1.6000	1.4000	1.5000	-9.091%	29	537	-47.333%
2025-12-22	1.6600	1.6600	1.6500	1.6500	-7.303%	8	547	-52.121%
2025-12-12	1.7800	1.8000	1.7200	1.7800	0.000%	100	555	-55.618%
2025-12-05	1.7800	1.7800	1.7800	1.7800	+18.667%	1	593	-55.618%
2025-12-02	1.5000	1.5000	1.5000	1.5000	+11.111%	1	594	-47.333%
2025-11-20	1.3500	1.3500	1.3500	1.3500	+7.143%	2	595	-41.481%
2025-11-18	1.4500	1.4500	1.2600	1.2600	-7.353%	2	593	-37.302%
2025-11-17	1.3600	1.3600	1.3600	1.3600	-15.000%	1	592	-41.912%
2025-11-12	1.6000	1.6000	1.6000	1.6000	0.000%	3	591	-50.625%
2025-11-11	1.6000	1.6000	1.6000	1.6000	-19.598%	5	589	-50.625%
2025-11-05	2.0000	2.0000	1.9900	1.9900	-3.398%	11	589	-60.302%
2025-11-04	2.0600	2.0600	2.0600	2.0600	-8.036%	100	590	-61.650%
2025-11-03	2.2400	2.2400	2.2400	2.2400	-6.667%	2	541	-64.732%
2025-10-30	2.4000	2.4000	2.4000	2.4000	-17.526%	1	541	-67.083%
2025-10-27	2.9100	2.9100	2.9100	2.9100	-3.000%	1	539	-72.852%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-7.692%	50	539	-73.667%
2025-10-17	3.2500	3.2500	3.2500	3.2500	-1.515%	1	589	-75.692%
2025-10-10	3.3000	3.3000	3.3000	3.3000	+1.538%	1	590	-76.061%
2025-10-08	3.2500	3.2500	3.2500	3.2500	+1.562%	2	591	-75.692%
2025-10-07	3.2000	3.2000	3.2000	3.2000	0.000%	1	589	-75.313%
2025-10-06	3.2000	3.2000	3.2000	3.2000	-2.736%	3	589	-75.313%
2025-10-02	2.7000	3.3000	2.7000	3.2900	+18.773%	23	586	-75.988%
2025-09-30	2.7600	2.7700	2.7600	2.7700	-3.484%	20	586	-71.480%
2025-09-29	2.8700	2.8700	2.8700	2.8700	-3.691%	1	566	-72.474%
2025-09-25	2.9800	2.9800	2.9800	2.9800	-0.667%	3	565	-73.490%
2025-09-24	3.0000	3.0000	3.0000	3.0000	-10.448%	4	562	-73.667%
2025-09-23	3.3500	3.3500	3.3500	3.3500	+12.416%	1	558	-76.418%
2025-09-22	2.9300	2.9800	2.9300	2.9800	+10.370%	2	559	-73.490%
2025-09-17	2.7400	2.7400	2.7000	2.7000	-1.818%	2	558	-70.741%
2025-09-15	2.7000	2.7500	2.7000	2.7500	-1.434%	2	557	-71.273%
2025-09-11	2.7900	2.7900	2.7900	2.7900	-11.429%	1	557	-71.685%
2025-09-10	3.1500	3.1500	3.1500	3.1500	+6.780%	1	556	-74.921%
2025-09-09	2.9300	2.9600	2.9300	2.9500	-6.349%	19	555	-73.220%
2025-09-08	3.2100	3.2100	3.1500	3.1500	+8.247%	3	570	-74.921%
2025-09-04	2.9100	2.9100	2.9100	2.9100	-9.063%	1	567	-72.852%
2025-08-29	3.2000	3.2000	3.2000	3.2000	-7.246%	1	569	-75.313%
2025-08-27	3.4500	3.4500	3.4500	3.4500	-5.479%	1	569	-77.101%
2025-08-22	3.6500	3.6500	3.6500	3.6500	+12.654%	2	568	-78.356%
2025-08-20	3.2000	3.2500	3.2000	3.2400	-19.000%	8	566	-75.617%
2025-08-18	4.0000	4.0000	4.0000	4.0000	+8.108%	8	574	-80.250%
2025-08-15	3.7000	3.7000	3.6500	3.7000	+8.824%	900	566	-78.649%
2025-08-14	3.5000	3.5500	3.4000	3.4000	-15.000%	59	266	-76.765%
2025-08-13	3.9000	4.0800	2.7700	4.0000	-52.381%	60	207	-80.250%
2025-08-11	8.5000	8.5000	8.4000	8.4000	+4.089%	15	165	-90.595%
2025-08-04	8.0700	8.0700	8.0700	8.0700	-3.929%	1	160	-90.211%
2025-08-01	8.4000	8.4000	8.4000	8.4000	-17.647%	1	161	-90.595%
2025-07-30	10.2500	10.7000	10.2000	10.2000	+2.926%	3	161	-92.255%
2025-07-28	9.9100	9.9100	9.9100	9.9100	+4.097%	22	163	-92.028%
2025-07-18	9.5200	9.5200	9.5200	9.5200	-7.122%	1	163	-91.702%
2025-07-15	10.2500	10.2500	10.2500	10.2500	-7.658%	2	164	-92.293%
2025-07-14	11.1000	11.1000	11.1000	11.1000	+8.187%	3	166	-92.883%
2025-07-07	10.2600	10.2600	10.2600	10.2600	+11.522%	2	169	-92.300%
2025-07-02	9.1100	9.2000	9.1100	9.2000	-6.314%	3	167	-91.413%
2025-06-30	9.8200	9.8200	9.8200	9.8200	+31.812%	1	169	-91.955%
2025-06-27	7.4500	7.4500	7.4500	7.4500	+19.200%	2	170	-89.396%
2025-06-26	6.2500	6.2500	6.2500	6.2500	+4.167%	1	168	-87.360%
2025-06-25	6.0000	6.0000	6.0000	6.0000	-9.091%	1	167	-86.833%
2025-06-24	6.6000	6.6000	6.6000	6.6000	+10.000%	5	166	-88.030%
2025-06-23	6.0500	6.0500	6.0000	6.0000	-5.512%	4	165	-86.833%
2025-06-20	6.3500	6.3500	6.3500	6.3500	-2.308%	20	163	-87.559%
2025-06-18	6.5000	6.5000	6.5000	6.5000	+11.111%	1	152	-87.846%
2025-06-17	6.0500	6.0500	5.8500	5.8500	-8.594%	2	152	-86.496%
2025-06-13	6.4000	6.4000	6.4000	6.4000	-5.882%	14	151	-87.656%
2025-06-12	6.8000	6.8000	6.8000	6.8000	-0.730%	1	151	-88.382%
2025-06-11	6.8500	6.8500	6.8500	6.8500	-5.517%	1	150	-88.467%
2025-06-10	7.2500	7.2500	7.2500	7.2500	-8.805%	1	149	-89.103%
2025-06-09	7.9500	7.9500	7.9500	7.9500	+4.605%	1	149	-90.063%
2025-06-06	7.3000	7.6000	7.3000	7.6000	-16.484%	4	148	-89.605%
2025-06-04	7.8000	9.1000	7.8000	9.1000	+14.899%	2	146	-91.319%
2025-06-02	7.9200	7.9200	7.9200	7.9200	-10.000%	1	146	-90.025%
2025-05-27	9.0500	9.0500	8.8000	8.8000	-7.950%	4	145	-91.023%
2025-05-23	9.2000	9.5600	9.2000	9.5600	+0.105%	6	144	-91.736%
2025-05-22	9.5500	9.5500	9.5500	9.5500	0.000%	2	144	-91.728%
2025-05-21	9.7700	9.7700	9.5500	9.5500	-14.732%	29	144	-91.728%
2025-05-20	11.2000	11.2000	11.2000	11.2000	-1.322%	2	125	-92.946%
2025-05-19	11.7000	11.7400	11.3500	11.3500	-17.754%	10	125	-93.040%
2025-05-16	13.9000	13.9000	13.8000	13.8000	-15.129%	22	123	-94.275%
2025-05-14	16.5000	16.5000	16.2600	16.2600	-1.155%	4	132	-95.141%
2025-05-13	16.4500	16.4500	16.4500	16.4500	+2.492%	4	128	-95.198%
2025-05-12	16.0500	16.0500	16.0500	16.0500	+5.592%	2	128	-95.078%
2025-05-02	15.0700	15.2000	15.0700	15.2000	+14.286%	8	128	-94.803%
2025-04-24	13.3000	13.3000	13.3000	13.3000	+11.297%	11	132	-94.060%
2025-04-23	11.9500	11.9500	11.9500	11.9500	+25.789%	2	138	-93.389%
2025-04-21	9.5000	9.5000	9.5000	9.5000	-14.337%	4	138	-91.684%
2025-04-16	11.0900	11.0900	11.0900	11.0900	-9.469%	1	134	-92.876%
2025-04-09	12.2500	12.2500	12.2500	12.2500	+17.902%	1	134	-93.551%
2025-04-04	10.0000	10.3900	10.0000	10.3900	-18.828%	6	135	-92.397%
2025-04-03	12.8000	12.8000	12.8000	12.8000	-14.837%	1	137	-93.828%
2025-03-25	15.1700	15.1700	15.0300	15.0300	+5.031%	6	137	-94.744%
2025-03-24	14.3100	14.3100	14.3100	14.3100	+16.816%	5	140	-94.479%
2025-03-21	12.4500	12.4500	12.2500	12.2500	-7.197%	8	145	-93.551%
2025-03-20	13.2000	13.2000	13.2000	13.2000	+13.500%	10	143	-94.015%
2025-03-19	11.6300	11.6300	11.6300	11.6300	+12.367%	5	133	-93.207%
2025-03-18	10.3500	10.3500	10.3500	10.3500	-2.358%	2	133	-92.367%
2025-03-14	10.0000	11.0700	10.0000	10.6000	+2.713%	48	131	-92.547%
2025-03-13	11.1900	11.1900	10.3200	10.3200	-21.221%	16	110	-92.345%
2025-03-12	13.1000	13.1000	13.1000	13.1000	-0.758%	1	110	-93.969%
2025-03-07	13.2000	13.2000	13.2000	13.2000	-3.790%	2	111	-94.015%
2025-03-06	13.7200	13.7200	13.7200	13.7200	-2.000%	1	110	-94.242%
2025-03-04	14.0000	14.0000	14.0000	14.0000	-4.762%	2	110	-94.357%
2025-03-03	16.1300	16.1300	14.6000	14.7000	-12.500%	5	108	-94.626%
2025-02-28	17.5500	17.5500	16.8000	16.8000	+3.576%	12	109	-95.298%
2025-02-27	17.2100	17.2100	16.2200	16.2200	-12.039%	4	106	-95.129%
2025-02-26	20.8000	20.8000	18.0500	18.4400	-15.062%	11	105	-95.716%
2025-02-25	20.6800	21.7100	20.5000	21.7100	-4.947%	8	103	-96.361%
2025-02-24	22.5000	22.8400	22.5000	22.8400	-19.093%	4	102	-96.541%
2025-02-21	29.5000	29.5000	28.2300	28.2300	-10.806%	20	100	-97.202%
2025-02-20	31.6500	31.6500	31.6500	31.6500	-2.615%	1	100	-97.504%
2025-02-19	34.0000	34.0000	32.5000	32.5000	-19.574%	7	101	-97.569%
2025-02-13	40.4100	40.4100	40.4100	40.4100	+4.771%	1	94	-98.045%
2025-02-12	38.5700	38.5700	38.5700	38.5700	-16.152%	2	94	-97.952%
2025-02-11	46.0000	46.0000	46.0000	46.0000	-1.075%	1	94	-98.283%
2025-02-10	46.5000	46.5000	46.5000	46.5000	+3.795%	1	94	-98.301%
2025-02-07	44.5300	45.1000	44.5300	44.8000	-4.681%	10	94	-98.237%
2025-02-05	46.6500	47.0000	46.4600	47.0000	+1.075%	13	92	-98.319%
2025-02-04	45.4100	46.6500	45.4100	46.5000	+5.850%	17	86	-98.301%
2025-02-03	39.6300	43.9300	39.6300	43.9300	+1.878%	9	79	-98.202%
2025-01-31	45.4900	45.4900	43.1200	43.1200	-0.874%	12	85	-98.168%
2025-01-30	43.5000	43.5000	43.5000	43.5000	+39.111%	5	83	-98.184%
2025-01-21	31.2000	31.2700	31.2000	31.2700	+1.857%	3	83	-97.474%
2025-01-17	30.7000	30.7000	30.7000	30.7000	-1.603%	10	85	-97.427%
2025-01-16	31.2000	31.2000	31.2000	31.2000	+8.146%	2	85	-97.468%
2025-01-08	28.8500	28.8500	28.8500	28.8500	+1.585%	1	88	-97.262%
2025-01-07	28.4000	28.4000	28.4000	28.4000	-3.729%	2	88	-97.218%
2024-12-31	29.4500	29.5000	29.4500	29.5000	+3.509%	5	86	-97.322%
2024-12-30	29.3000	29.3000	28.5000	28.5000	-4.523%	7	86	-97.228%
2024-12-27	29.8500	29.8500	29.8500	29.8500	-6.719%	2	82	-97.353%
2024-12-26	32.4000	32.4000	32.0000	32.0000	-2.469%	2	82	-97.531%
2024-12-24	32.8100	32.8100	32.8100	32.8100	-3.130%	1	80	-97.592%
2024-12-20	32.3900	33.8700	32.3900	33.8700	+3.262%	12	80	-97.668%
2024-12-19	32.8000	32.8000	32.8000	32.8000	-12.766%	2	78	-97.591%
2024-12-17	38.2800	38.2800	37.0000	37.6000	-3.565%	21	76	-97.899%
2024-12-16	38.9900	38.9900	38.9900	38.9900	+5.664%	2	62	-97.974%
2024-12-13	37.9000	37.9000	36.8000	36.9000	-8.776%	14	62	-97.859%
2024-12-11	39.8800	40.4500	39.8800	40.4500	+0.372%	13	60	-98.047%
2024-12-10	41.7000	41.7000	40.3000	40.3000	-10.939%	3	53	-98.040%
2024-12-09	51.0000	51.0000	44.8600	45.2500	-17.125%	16	50	-98.254%
2024-12-06	53.4000	54.6000	51.9000	54.6000	-2.500%	24	39	-98.553%
2024-12-05	53.4000	56.5000	53.4000	56.0000	+15.702%	5	34	-98.589%
2024-12-03	48.4000	48.4000	48.4000	48.4000	-5.284%	2	34	-98.368%
2024-12-02	51.1000	51.1000	51.1000	51.1000	+3.441%	3	33	-98.454%
2024-11-29	49.4000	49.4000	49.4000	49.4000	+0.020%	4	30	-98.401%
2024-11-27	49.3900	49.3900	49.3900	49.3900	-4.653%	2	27	-98.400%
2024-11-21	50.8700	51.8000	50.8700	51.8000	+5.844%	2	25	-98.475%
2024-11-20	48.9400	48.9400	48.9400	48.9400	+3.686%	1	25	-98.386%
2024-11-19	47.2000	47.2000	47.2000	47.2000	-1.646%	1	26	-98.326%
2024-11-18	45.4900	47.9900	45.4900	47.9900	-1.861%	6	26	-98.354%
2024-11-15	46.1300	48.9000	46.1300	48.9000	+5.388%	26	20	-98.384%
2024-11-14	50.2500	50.2500	46.4000	46.4000	-28.692%	2	7	-98.297%
2024-11-13	69.0200	69.1500	65.0700	65.0700	+22.450%	3	6	-98.786%
2024-11-12	53.1400	53.1400	53.1400	53.1400	-4.114%	1	5	-98.513%
2024-11-11	55.4200	55.4200	55.4200	55.4200	+3.841%	1	5	-98.575%
2024-11-08	53.3700	53.3700	53.3700	53.3700	+18.390%	6	4	-98.520%
2024-10-31	45.0800	45.0800	45.0800	45.0800	-7.052%	3	7	-98.248%
2024-10-29	48.5000	48.5000	48.5000	48.5000	+2.472%	1	4	-98.371%
2024-10-25	47.3300	47.3300	47.3300	47.3300	+2.958%	4	3	-98.331%
2024-10-21	45.9700	45.9700	45.9700	45.9700	0.000%	1	1	-98.281%

.dark-mode .sn4bCn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sn4bCn{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C140CAVA Jan 15 2027 140.00 Call (CAVA270115C00140000)option OPRA

CAVA20270115C140
CAVA Jan 15 2027 140.00 Call (CAVA270115C00140000)
option OPRA