Dark

CAVA20270115C145
CAVA Jan 15 2027 145.00 Call (CAVA270115C00145000)
option OPRA

EOD

Jul 31, 2026

0.6700+11.667%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6700	0.6700	0.6700	0.6700	+11.667%	1	57	0.000%
2026-07-28	0.6000	0.6000	0.6000	0.6000	-10.448%	1	56	+11.667%
2026-07-20	0.6700	0.6700	0.6700	0.6700	-8.219%	1	56	0.000%
2026-07-16	0.7300	0.7300	0.7300	0.7300	-19.780%	1	57	-8.219%
2026-07-15	0.9300	0.9300	0.9100	0.9100	-60.776%	2	58	-26.374%
2026-06-25	2.3400	2.3400	2.3200	2.3200	-9.020%	3	60	-71.121%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-20.313%	1	63	-73.725%
2026-06-16	3.2000	3.2000	3.2000	3.2000	-18.987%	1	64	-79.063%
2026-06-12	3.9500	3.9500	3.9500	3.9500	-28.829%	1	63	-83.038%
2026-04-30	5.5500	5.5500	5.5500	5.5500	+8.824%	1	62	-87.928%
2026-04-29	5.1000	5.1000	5.1000	5.1000	-15.000%	3	62	-86.863%
2026-04-21	6.2500	6.2500	5.9500	6.0000	+13.852%	6	65	-88.833%
2026-04-16	5.2700	5.2700	5.2700	5.2700	+86.219%	1	66	-87.287%
2026-03-30	2.8300	2.8300	2.8300	2.8300	+1.071%	1	65	-76.325%
2026-03-27	2.8000	2.8000	2.8000	2.8000	-38.998%	3	65	-76.071%
2026-03-24	4.6000	4.6000	4.5900	4.5900	-15.000%	2	65	-85.403%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-3.571%	2	66	-87.593%
2026-03-17	5.6000	5.6000	5.6000	5.6000	+33.333%	1	64	-88.036%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+10.526%	1	65	-84.048%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+80.952%	1	65	-82.368%
2026-02-24	2.0400	2.1000	2.0400	2.1000	+8.247%	23	65	-68.095%
2026-02-18	2.3000	2.3000	1.9400	1.9400	-19.502%	14	79	-65.464%
2026-02-10	2.5000	2.5500	2.4100	2.4100	-3.600%	4	75	-72.199%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+8.696%	1	74	-73.200%
2026-02-06	2.3000	2.3000	2.3000	2.3000	+17.949%	1	75	-70.870%
2026-01-26	1.9500	1.9500	1.9500	1.9500	-12.556%	2	74	-65.641%
2026-01-13	2.2300	2.2300	2.2300	2.2300	-10.800%	1	76	-69.955%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-3.846%	1	76	-73.200%
2026-01-09	2.6000	2.6000	2.6000	2.6000	+20.370%	1	76	-74.231%
2026-01-06	2.1600	2.1600	2.1600	2.1600	+22.727%	1	75	-68.981%
2026-01-05	1.7600	1.7600	1.7600	1.7600	+37.500%	2	73	-61.932%
2025-12-17	1.2800	1.2800	1.2800	1.2800	-11.724%	1	73	-47.656%
2025-11-21	1.4500	1.4500	1.4500	1.4500	+15.079%	1	73	-53.793%
2025-11-17	1.2600	1.2600	1.2600	1.2600	-19.231%	1	72	-46.825%
2025-11-06	1.5600	1.5600	1.5600	1.5600	-13.812%	1	72	-57.051%
2025-11-05	1.8100	1.8100	1.8100	1.8100	-17.727%	10	72	-62.983%
2025-11-04	2.2000	2.2000	2.2000	2.2000	-6.780%	2	73	-69.545%
2025-10-31	2.3600	2.3600	2.3600	2.3600	+12.381%	1	73	-71.610%
2025-10-30	2.1400	2.3700	2.1000	2.1000	-21.348%	18	72	-68.095%
2025-10-27	2.7100	2.7100	2.6700	2.6700	-8.562%	2	70	-74.906%
2025-10-24	2.9200	2.9200	2.9200	2.9200	+9.363%	1	70	-77.055%
2025-10-03	2.6700	2.6700	2.6700	2.6700	+6.375%	1	70	-74.906%
2025-09-30	2.5100	2.5100	2.5100	2.5100	-11.620%	1	70	-73.307%
2025-09-05	2.8400	2.8400	2.8400	2.8400	+0.709%	32	70	-76.408%
2025-09-03	2.8100	2.8200	2.8100	2.8200	-15.060%	2	102	-76.241%
2025-08-22	3.3200	3.3200	3.3200	3.3200	-0.896%	6	100	-79.819%
2025-08-19	3.3500	3.3500	3.3500	3.3500	-4.011%	1	94	-80.000%
2025-08-13	3.4900	3.4900	3.4900	3.4900	-49.784%	15	94	-80.802%
2025-08-11	6.9500	6.9500	6.9500	6.9500	-11.239%	1	94	-90.360%
2025-08-08	7.8600	7.8600	7.8300	7.8300	-13.481%	10	94	-91.443%
2025-07-31	9.0500	9.0500	9.0500	9.0500	+1.685%	1	98	-92.597%
2025-07-25	8.9000	8.9000	8.9000	8.9000	-5.319%	2	97	-92.472%
2025-07-24	9.4000	9.4000	9.4000	9.4000	+5.028%	1	97	-92.872%
2025-07-18	8.9500	8.9500	8.9500	8.9500	-17.130%	5	96	-92.514%
2025-07-10	10.8000	10.8000	10.8000	10.8000	+22.727%	1	96	-93.796%
2025-07-07	9.2000	9.2000	8.8000	8.8000	+22.734%	12	96	-92.386%
2025-06-27	7.1700	7.1700	7.1700	7.1700	+21.320%	2	86	-90.656%
2025-06-23	5.9100	5.9100	5.9100	5.9100	-1.500%	3	85	-88.663%
2025-06-20	6.0000	6.0000	6.0000	6.0000	+3.806%	4	82	-88.833%
2025-06-13	5.7800	5.7800	5.7800	5.7800	-6.774%	6	82	-88.408%
2025-06-12	6.2000	6.2000	6.2000	6.2000	-8.419%	1	82	-89.194%
2025-06-11	6.7700	6.7700	6.7700	6.7700	+1.958%	3	83	-90.103%
2025-06-06	6.6400	6.6400	6.6400	6.6400	-9.413%	6	80	-89.910%
2025-06-05	7.3300	7.3300	7.3300	7.3300	-2.267%	1	77	-90.859%
2025-05-28	7.5000	7.5000	7.5000	7.5000	-9.639%	2	76	-91.067%
2025-05-27	8.3000	8.3000	8.3000	8.3000	-24.545%	3	78	-91.928%
2025-05-20	11.0000	11.0000	11.0000	11.0000	+2.516%	1	75	-93.909%
2025-05-19	10.9300	11.0300	10.5500	10.7300	-16.498%	68	75	-93.756%
2025-05-16	12.8000	13.0000	12.8000	12.8500	-15.461%	42	105	-94.786%
2025-05-14	15.3800	16.0000	15.2000	15.2000	+1.333%	46	84	-95.592%
2025-05-13	15.0000	15.0000	15.0000	15.0000	+7.143%	2	40	-95.533%
2025-05-08	14.0000	14.0000	14.0000	14.0000	+8.527%	2	40	-95.214%
2025-04-25	12.9000	12.9000	12.9000	12.9000	+5.306%	20	38	-94.806%
2025-04-24	12.2500	12.2500	12.2500	12.2500	+35.359%	3	48	-94.531%
2025-04-21	9.0500	9.0500	9.0500	9.0500	-14.864%	1	48	-92.597%
2025-04-16	10.6300	10.6300	10.6300	10.6300	-13.577%	2	47	-93.697%
2025-04-11	13.0000	13.0000	12.3000	12.3000	+4.681%	8	45	-94.553%
2025-03-07	11.7500	11.7500	11.7500	11.7500	-2.002%	4	42	-94.298%
2025-03-06	11.9900	11.9900	11.9900	11.9900	-3.306%	1	42	-94.412%
2025-03-04	12.4000	12.4000	12.4000	12.4000	-26.714%	1	43	-94.597%
2025-02-28	16.9200	16.9200	16.9200	16.9200	-3.699%	2	44	-96.040%
2025-02-26	18.7700	18.7700	17.5700	17.5700	-9.526%	3	45	-96.187%
2025-02-25	19.4200	19.4200	19.4200	19.4200	-25.308%	1	46	-96.550%
2025-02-21	26.0000	26.0000	26.0000	26.0000	-10.345%	2	46	-97.423%
2025-02-20	29.0000	29.0000	29.0000	29.0000	-7.643%	1	47	-97.690%
2025-02-19	31.4000	31.4000	31.4000	31.4000	-20.406%	1	46	-97.866%
2025-02-18	39.4500	39.4500	39.4500	39.4500	+7.934%	1	46	-98.302%
2025-02-12	36.5500	36.5500	36.5500	36.5500	-17.120%	1	46	-98.167%
2025-02-04	44.6000	44.6000	44.1000	44.1000	+26.000%	3	45	-98.481%
2025-01-29	35.0000	35.0000	35.0000	35.0000	+6.061%	1	42	-98.086%
2025-01-28	32.5000	33.0000	32.5000	33.0000	+22.222%	2	42	-97.970%
2025-01-10	27.0000	27.0000	27.0000	27.0000	-2.703%	2	43	-97.519%
2024-12-31	28.5800	29.1000	27.7500	27.7500	-4.277%	15	42	-97.586%
2024-12-27	28.9900	28.9900	28.9900	28.9900	-7.083%	20	42	-97.689%
2024-12-19	31.2000	31.2000	31.2000	31.2000	+2.295%	1	32	-97.853%
2024-12-18	30.5000	30.5000	30.5000	30.5000	-15.278%	2	32	-97.803%
2024-12-17	36.0000	36.0000	36.0000	36.0000	-6.128%	2	33	-98.139%
2024-12-11	38.3500	38.3500	38.3500	38.3500	-6.577%	10	35	-98.253%
2024-12-10	43.0000	43.0000	41.0500	41.0500	-5.567%	2	45	-98.368%
2024-12-09	49.4700	49.5000	43.4700	43.4700	-16.724%	23	45	-98.459%
2024-12-06	52.2000	52.2000	52.2000	52.2000	+7.297%	2	34	-98.716%
2024-12-02	49.1200	49.1200	48.6500	48.6500	+5.417%	4	33	-98.623%
2024-11-27	46.1500	46.1500	46.1500	46.1500	+0.217%	5	35	-98.548%
2024-11-25	46.0500	46.0500	46.0500	46.0500	-11.442%	1	35	-98.545%
2024-11-22	52.2000	52.2000	52.0000	52.0000	+7.216%	8	35	-98.712%
2024-11-19	48.5000	48.5000	48.5000	48.5000	+2.148%	2	31	-98.619%
2024-11-15	46.7500	47.4800	46.7500	47.4800	-5.980%	26	29	-98.589%
2024-11-14	50.8000	50.8000	50.5000	50.5000	-3.938%	9	19	-98.673%
2024-11-13	65.9600	66.0000	52.5700	52.5700	+3.078%	10	10	-98.726%
2024-11-12	51.5000	51.5000	51.0000	51.0000	-5.028%	2	14	-98.686%
2024-11-11	53.7000	53.7000	53.7000	53.7000	+2.072%	1	13	-98.752%
2024-11-08	50.3000	52.6100	50.2000	52.6100	+11.936%	10	12	-98.726%
2024-11-07	47.0000	47.0000	47.0000	47.0000	+10.588%	2	7	-98.574%
2024-10-11	43.3000	43.3000	42.5000	42.5000	0.000%	10	5	-98.424%

.dark-mode .FCtdlR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FCtdlR{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C145CAVA Jan 15 2027 145.00 Call (CAVA270115C00145000)option OPRA

CAVA20270115C145
CAVA Jan 15 2027 145.00 Call (CAVA270115C00145000)
option OPRA