Dark

CAVA20270115C150
CAVA Jan 15 2027 150.00 Call (CAVA270115C00150000)
option OPRA

EOD

Jul 28, 2026

0.5500+22.222%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5500	0.5500	0.5500	0.5500	+22.222%	2	726	0.000%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-10.000%	10	726	+22.222%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-35.897%	1	734	+10.000%
2026-07-20	0.7800	0.7800	0.7800	0.7800	-22.000%	1	735	-29.487%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+42.857%	4	735	-45.000%
2026-07-16	0.7000	0.7000	0.7000	0.7000	-50.000%	10	735	-21.429%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-22.222%	1	745	-60.714%
2026-06-29	2.0000	2.0000	1.8000	1.8000	-4.255%	4	746	-69.444%
2026-06-26	2.0000	2.0000	1.8800	1.8800	-7.843%	20	746	-70.745%
2026-06-22	2.0600	2.0600	2.0400	2.0400	-29.655%	4	746	-73.039%
2026-06-17	2.9000	2.9000	2.9000	2.9000	-4.918%	1	746	-81.034%
2026-06-15	3.0500	3.0500	3.0500	3.0500	-17.120%	1	746	-81.967%
2026-06-12	3.4500	3.6800	3.4500	3.6800	+22.667%	4	747	-85.054%
2026-06-11	2.5000	3.0000	2.5000	3.0000	+50.000%	7	746	-81.667%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+38.889%	1	742	-72.500%
2026-06-09	1.4000	1.4400	1.4000	1.4400	+13.386%	5	741	-61.806%
2026-06-08	1.0500	1.3300	1.0500	1.2700	+6.723%	6	736	-56.693%
2026-06-05	1.1900	1.1900	1.1900	1.1900	0.000%	5	736	-53.782%
2026-06-02	1.1900	1.1900	1.1900	1.1900	-48.261%	1	736	-53.782%
2026-05-22	2.3000	2.3000	2.3000	2.3000	-34.844%	3	737	-76.087%
2026-05-20	3.5300	3.5300	3.5300	3.5300	+68.095%	1	737	-84.419%
2026-05-19	2.1000	2.1000	2.1000	2.1000	+35.484%	1	739	-73.810%
2026-05-14	1.5500	1.5500	1.5500	1.5500	-10.920%	10	739	-64.516%
2026-05-13	1.8000	1.8000	1.7400	1.7400	-18.692%	3	739	-68.391%
2026-05-12	2.2000	2.2000	2.1400	2.1400	-14.400%	9	739	-74.299%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-16.667%	1	739	-78.000%
2026-05-07	2.5000	3.0000	2.5000	3.0000	-31.818%	10	739	-81.667%
2026-05-01	5.3000	5.3000	4.4000	4.4000	-2.222%	4	729	-87.500%
2026-04-30	4.5000	4.5000	4.5000	4.5000	-15.094%	1	729	-87.778%
2026-04-27	5.3000	5.3000	5.3000	5.3000	-3.285%	2	729	-89.623%
2026-04-24	5.3900	5.4800	5.3900	5.4800	+1.481%	3	727	-89.964%
2026-04-23	5.6000	5.7000	5.4000	5.4000	-10.000%	20	730	-89.815%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+4.348%	1	730	-90.833%
2026-04-21	6.1500	6.1500	5.3000	5.7500	+3.604%	83	711	-90.435%
2026-04-20	6.0000	6.0000	5.5500	5.5500	-1.596%	3	711	-90.090%
2026-04-17	5.0500	5.6400	5.0000	5.6400	+20.000%	4	710	-90.248%
2026-04-16	4.7000	4.8100	4.7000	4.7000	+9.302%	22	711	-88.298%
2026-04-15	4.3000	4.3000	4.3000	4.3000	+40.984%	13	704	-87.209%
2026-04-13	3.0500	3.0500	3.0500	3.0500	-14.326%	125	691	-81.967%
2026-04-10	3.5600	3.5600	3.5600	3.5600	-17.783%	3	704	-84.551%
2026-04-08	4.5000	4.5000	4.3300	4.3300	+17.027%	2	707	-87.298%
2026-04-07	3.7000	3.7000	3.7000	3.7000	+5.714%	1	708	-85.135%
2026-03-25	3.9000	3.9000	3.5000	3.5000	-6.667%	5	708	-84.286%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-14.773%	7	704	-85.333%
2026-03-20	4.4000	4.4000	4.4000	4.4000	+6.024%	1	697	-87.500%
2026-03-19	4.1500	4.1500	4.1500	4.1500	-17.000%	3	696	-86.747%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-0.398%	10	693	-89.000%
2026-03-17	4.7000	5.0200	4.7000	5.0200	+15.402%	4	703	-89.044%
2026-03-16	4.2500	4.3500	4.2500	4.3500	+27.941%	4	702	-87.356%
2026-03-12	3.5900	3.5900	3.4000	3.4000	+25.926%	6	706	-83.824%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-10.000%	1	709	-79.630%
2026-03-04	2.5500	3.0000	2.5500	3.0000	0.000%	2	710	-81.667%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-9.091%	3	710	-81.667%
2026-02-26	3.3000	3.3000	3.3000	3.3000	-8.333%	3	710	-83.333%
2026-02-25	3.0000	3.8000	2.8500	3.6000	+67.442%	51	730	-84.722%
2026-02-20	2.1500	2.1500	2.1500	2.1500	+28.743%	2	730	-74.419%
2026-02-18	1.7500	1.7500	1.6700	1.6700	-24.091%	6	732	-67.066%
2026-02-10	2.2000	2.2000	2.2000	2.2000	-2.655%	7	730	-75.000%
2026-02-09	2.3300	2.4500	2.2300	2.2600	+7.619%	24	737	-75.664%
2026-02-06	1.6200	2.1000	1.6200	2.1000	+55.556%	10	745	-73.810%
2026-02-04	1.3500	1.3500	1.3500	1.3500	+26.168%	32	754	-59.259%
2026-02-03	1.0700	1.0700	1.0700	1.0700	-13.008%	2	786	-48.598%
2026-01-29	1.2300	1.2300	1.2300	1.2300	-9.559%	1	788	-55.285%
2026-01-26	1.3600	1.3600	1.3600	1.3600	-17.576%	10	788	-59.559%
2026-01-23	1.6800	1.6800	1.5800	1.6500	+6.452%	6	788	-66.667%
2026-01-21	1.5500	1.5500	1.5500	1.5500	-27.907%	36	789	-64.516%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-4.444%	4	789	-74.419%
2026-01-15	2.3000	2.3000	2.2500	2.2500	+7.143%	7	793	-75.556%
2026-01-09	2.2000	2.2000	2.1000	2.1000	-4.545%	3	800	-73.810%
2026-01-08	1.8900	2.2000	1.8900	2.2000	+10.553%	6	803	-75.000%
2026-01-07	1.9000	2.1300	1.8800	1.9900	+8.152%	41	804	-72.362%
2026-01-06	2.0000	2.0000	1.8400	1.8400	+9.524%	6	772	-70.109%
2026-01-05	1.5500	1.7500	1.2800	1.6800	+36.585%	101	778	-67.262%
2025-12-31	1.1900	1.2500	1.1900	1.2300	-1.600%	65	731	-55.285%
2025-12-29	1.3100	1.3100	1.2500	1.2500	+4.167%	6	731	-56.000%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-14.286%	4	737	-54.167%
2025-12-23	1.4000	1.4000	1.4000	1.4000	+12.000%	1	741	-60.714%
2025-12-22	1.2500	1.2500	1.2500	1.2500	+3.306%	10	751	-56.000%
2025-12-17	1.2000	1.2100	1.2000	1.2100	+5.217%	20	751	-54.545%
2025-12-16	1.1500	1.1500	1.1500	1.1500	-17.857%	40	770	-52.174%
2025-12-12	1.4000	1.4000	1.4000	1.4000	+10.236%	7	770	-60.714%
2025-12-11	1.3400	1.3400	1.2700	1.2700	-12.414%	90	765	-56.693%
2025-12-05	1.4600	1.4600	1.4500	1.4500	-6.452%	3	734	-62.069%
2025-12-04	1.5500	1.5500	1.5500	1.5500	+16.541%	4	735	-64.516%
2025-12-01	1.3500	1.3500	1.3300	1.3300	+14.655%	55	735	-58.647%
2025-11-25	1.1600	1.1600	1.1600	1.1600	-1.695%	15	790	-52.586%
2025-11-24	1.3200	1.3200	1.1800	1.1800	-15.108%	20	797	-53.390%
2025-11-21	1.0500	1.5100	1.0500	1.3900	+15.833%	7	797	-60.432%
2025-11-20	1.1000	1.2100	1.1000	1.2000	+9.091%	22	802	-54.167%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-2.655%	2	780	-50.000%
2025-11-18	1.1300	1.1300	1.1300	1.1300	-1.739%	1	778	-51.327%
2025-11-17	1.1500	1.1500	1.1500	1.1500	-4.167%	1	778	-52.174%
2025-11-14	1.2700	1.2700	1.2000	1.2000	-16.084%	12	779	-54.167%
2025-11-13	1.4500	1.4500	1.4300	1.4300	+0.704%	2	789	-61.538%
2025-11-12	1.4000	1.4200	1.2400	1.4200	0.000%	73	788	-61.268%
2025-11-11	1.4000	1.4200	1.4000	1.4200	-5.333%	21	828	-61.268%
2025-11-10	1.6000	1.6000	1.5000	1.5000	+7.143%	11	829	-63.333%
2025-11-07	1.2100	1.4400	1.2000	1.4000	-2.098%	23	820	-60.714%
2025-11-06	1.4500	1.4500	1.4300	1.4300	-18.286%	7	816	-61.538%
2025-11-05	1.6500	1.7500	1.5600	1.7500	-2.778%	40	809	-68.571%
2025-11-03	1.9800	1.9800	1.6000	1.8000	-9.548%	12	800	-69.444%
2025-10-31	1.9900	1.9900	1.9900	1.9900	-7.442%	2	800	-72.362%
2025-10-30	1.9600	2.1500	1.9600	2.1500	-6.522%	11	798	-74.419%
2025-10-29	2.2900	2.5000	2.2900	2.3000	-4.167%	9	787	-76.087%
2025-10-28	2.4000	2.4100	2.4000	2.4000	-4.000%	61	780	-77.083%
2025-10-27	2.4000	2.5000	2.4000	2.5000	-7.407%	11	736	-78.000%
2025-10-24	2.7000	2.7000	2.7000	2.7000	-1.818%	3	736	-79.630%
2025-10-23	2.7500	2.7500	2.7500	2.7500	-2.482%	14	737	-80.000%
2025-10-16	2.8200	2.8200	2.8200	2.8200	+0.714%	2	751	-80.496%
2025-10-15	2.8000	2.8000	2.8000	2.8000	-3.448%	10	753	-80.357%
2025-10-14	2.9000	2.9000	2.9000	2.9000	+6.618%	15	763	-81.034%
2025-10-13	2.6500	2.7200	2.6500	2.7200	-9.333%	2	778	-79.779%
2025-10-10	3.2500	3.2500	2.9000	3.0000	-1.316%	59	778	-81.667%
2025-10-09	2.9000	3.0400	2.9000	3.0400	+3.051%	3	730	-81.908%
2025-10-06	2.8500	2.9600	2.8500	2.9500	+25.532%	27	729	-81.356%
2025-09-30	2.0000	2.3500	2.0000	2.3500	+10.849%	26	734	-76.596%
2025-09-29	2.5000	2.6000	2.0600	2.1200	-9.787%	31	729	-74.057%
2025-09-26	2.1500	2.3500	2.1500	2.3500	-7.843%	8	704	-76.596%
2025-09-24	2.8400	2.8400	2.5500	2.5500	-2.672%	11	710	-78.431%
2025-09-23	2.6200	2.6200	2.6200	2.6200	+0.769%	5	699	-79.008%
2025-09-22	2.4000	2.6000	2.3700	2.6000	+12.069%	47	704	-78.846%
2025-09-19	2.3200	2.3200	2.3200	2.3200	-4.527%	1	708	-76.293%
2025-09-18	2.3500	2.4300	2.3500	2.4300	+10.455%	31	707	-77.366%
2025-09-17	2.3100	2.3600	2.2000	2.2000	-8.333%	18	676	-75.000%
2025-09-16	2.4000	2.4000	2.4000	2.4000	+4.803%	1	658	-77.083%
2025-09-15	2.1900	2.2900	2.1900	2.2900	-1.717%	6	657	-75.983%
2025-09-12	2.3500	2.3500	2.3300	2.3300	-6.426%	12	651	-76.395%
2025-09-10	2.4900	2.4900	2.4900	2.4900	+5.957%	16	639	-77.912%
2025-09-09	2.3500	2.3500	2.3500	2.3500	-4.858%	1	623	-76.596%
2025-09-08	2.4500	2.4900	2.4500	2.4700	-5.000%	9	622	-77.733%
2025-09-02	2.6000	2.6000	2.6000	2.6000	-13.333%	1	623	-78.846%
2025-08-28	3.0000	3.0000	3.0000	3.0000	+5.263%	1	622	-81.667%
2025-08-27	2.8500	2.8500	2.8500	2.8500	+14.919%	1	621	-80.702%
2025-08-26	2.4800	2.4800	2.4800	2.4800	-0.402%	1	619	-77.823%
2025-08-25	2.7100	2.7100	2.4900	2.4900	-17.000%	9	619	-77.912%
2025-08-22	2.8700	3.0000	2.8700	3.0000	+7.914%	3	612	-81.667%
2025-08-21	2.7500	2.7800	2.7200	2.7800	-6.397%	18	613	-80.216%
2025-08-19	3.2500	3.2500	2.9700	2.9700	-4.194%	16	602	-81.481%
2025-08-18	2.9800	3.1000	2.9800	3.1000	-3.125%	2	598	-82.258%
2025-08-15	3.1500	3.2000	3.1500	3.2000	+4.918%	2	596	-82.813%
2025-08-14	3.4000	3.4000	2.7100	3.0500	-4.688%	10	594	-81.967%
2025-08-13	3.0500	3.7500	2.5800	3.2000	-49.527%	149	584	-82.813%
2025-08-12	6.2000	6.3400	6.2000	6.3400	-0.157%	4	541	-91.325%
2025-08-11	7.7000	7.7000	6.3500	6.3500	-7.971%	5	544	-91.339%
2025-08-08	6.9000	6.9000	6.9000	6.9000	-10.968%	1	539	-92.029%
2025-08-07	7.7500	7.7500	7.7500	7.7500	-1.650%	11	538	-92.903%
2025-08-05	7.8000	7.8800	7.8000	7.8800	-0.253%	4	549	-93.020%
2025-08-04	6.8600	7.9000	6.8600	7.9000	+15.328%	4	546	-93.038%
2025-08-01	7.3500	7.3500	6.7500	6.8500	-16.463%	25	550	-91.971%
2025-07-31	8.4300	8.4300	8.2000	8.2000	-9.392%	9	528	-93.293%
2025-07-30	7.8000	9.0500	7.8000	9.0500	+23.973%	3	533	-93.923%
2025-07-29	7.2000	7.3000	7.2000	7.3000	-12.365%	6	536	-92.466%
2025-07-28	8.3300	8.3300	8.3300	8.3300	+3.995%	3	530	-93.397%
2025-07-25	7.8200	8.0100	7.8200	8.0100	+4.297%	2	531	-93.134%
2025-07-24	8.1000	8.1000	7.6000	7.6800	-22.030%	35	530	-92.839%
2025-07-23	9.2500	10.0000	9.2500	9.8500	+12.571%	7	510	-94.416%
2025-07-22	8.0300	8.8000	8.0300	8.7500	+6.061%	209	506	-93.714%
2025-07-21	8.5000	8.5000	8.2500	8.2500	+4.298%	3	634	-93.333%
2025-07-18	7.9100	7.9100	7.9100	7.9100	-0.503%	2	633	-93.047%
2025-07-17	7.4000	8.1000	7.3500	7.9500	-8.621%	12	633	-93.082%
2025-07-16	8.7000	8.7000	8.7000	8.7000	+1.163%	1	635	-93.678%
2025-07-15	8.6400	8.6400	8.6000	8.6000	-5.495%	101	634	-93.605%
2025-07-14	9.5400	9.5400	9.1000	9.1000	-8.818%	3	535	-93.956%
2025-07-11	10.1000	10.1000	9.9800	9.9800	-4.680%	2	534	-94.489%
2025-07-10	10.1500	10.4700	10.1500	10.4700	+12.581%	2	534	-94.747%
2025-07-09	8.7200	9.3000	8.7200	9.3000	+0.541%	3	535	-94.086%
2025-07-08	8.7000	9.2500	8.7000	9.2500	+12.805%	5	536	-94.054%
2025-07-07	8.5500	8.5500	8.2000	8.2000	-4.762%	12	540	-93.293%
2025-07-03	8.0000	8.6800	8.0000	8.6100	+11.097%	4	533	-93.612%
2025-07-02	8.0000	8.7500	7.7500	7.7500	+0.259%	8	533	-92.903%
2025-07-01	7.2000	7.7300	6.9900	7.7300	-4.094%	15	527	-92.885%
2025-06-30	7.2500	8.1000	7.2500	8.0600	+34.333%	150	512	-93.176%
2025-06-27	6.2500	6.5000	6.0000	6.0000	-1.639%	18	418	-90.833%
2025-06-26	5.0000	6.2000	5.0000	6.1000	+20.792%	29	420	-90.984%
2025-06-25	5.1500	5.2500	4.8000	5.0500	-0.980%	38	393	-89.109%
2025-06-24	5.4000	5.4000	5.1000	5.1000	+2.000%	11	388	-89.216%
2025-06-23	5.4500	5.4500	5.0000	5.0000	-7.407%	10	377	-89.000%
2025-06-20	5.2500	5.4000	5.1500	5.4000	+1.313%	6	367	-89.815%
2025-06-18	5.3000	5.3500	5.3000	5.3300	-1.479%	8	358	-89.681%
2025-06-17	4.9000	5.4100	4.9000	5.4100	+0.558%	11	358	-89.834%
2025-06-16	5.7500	5.7500	5.3800	5.3800	-3.929%	14	349	-89.777%
2025-06-13	5.7500	5.7500	5.2000	5.6000	-8.943%	10	337	-90.179%
2025-06-12	5.6000	6.1500	5.6000	6.1500	+1.653%	6	332	-91.057%
2025-06-11	5.9500	6.0500	5.9500	6.0500	-2.419%	2	329	-90.909%
2025-06-10	6.1300	6.2000	6.1300	6.2000	-4.615%	2	327	-91.129%
2025-06-09	6.5000	6.5000	6.5000	6.5000	+3.175%	1	327	-91.538%
2025-06-06	6.1500	6.3000	6.1500	6.3000	-4.834%	10	328	-91.270%
2025-06-05	6.5500	6.6200	6.5500	6.6200	-5.429%	3	325	-91.692%
2025-06-04	6.9500	7.1500	6.9500	7.0000	+6.222%	7	321	-92.143%
2025-06-03	6.4500	6.6500	6.4500	6.5900	-0.152%	5	321	-91.654%
2025-06-02	6.6000	6.6000	6.6000	6.6000	-3.650%	11	316	-91.667%
2025-05-30	6.5000	6.8500	6.5000	6.8500	-11.613%	12	315	-91.971%
2025-05-28	7.3000	7.7500	7.3000	7.7500	+7.639%	5	309	-92.903%
2025-05-27	7.5700	7.5700	7.2000	7.2000	-7.216%	3	304	-92.361%
2025-05-23	7.8600	8.1000	7.7600	7.7600	-2.390%	18	304	-92.912%
2025-05-22	7.8000	7.9500	7.8000	7.9500	+1.923%	6	304	-93.082%
2025-05-21	8.5000	8.5500	7.7500	7.8000	-21.608%	31	298	-92.949%
2025-05-20	9.5000	9.9700	9.5000	9.9500	+1.947%	5	290	-94.472%
2025-05-19	9.9200	9.9200	9.7600	9.7600	-17.983%	7	287	-94.365%
2025-05-16	12.0500	12.0500	11.9000	11.9000	-15.603%	12	292	-95.378%
2025-05-15	13.9700	14.1000	13.8500	14.1000	+0.714%	7	288	-96.099%
2025-05-14	14.0000	14.0000	14.0000	14.0000	-0.498%	1	282	-96.071%
2025-05-13	14.3000	14.5000	14.0700	14.0700	+5.236%	9	281	-96.091%
2025-05-12	13.3700	13.3700	13.3700	13.3700	+8.084%	2	272	-95.886%
2025-05-09	12.4200	12.4200	12.3700	12.3700	-9.708%	6	274	-95.554%
2025-05-08	13.7500	13.7500	13.7000	13.7000	+20.175%	2	272	-95.985%
2025-05-06	11.4600	11.4600	11.4000	11.4000	-18.571%	2	270	-95.175%
2025-05-05	14.0000	14.0000	14.0000	14.0000	+2.941%	1	270	-96.071%
2025-05-02	13.6000	13.6000	13.6000	13.6000	+0.592%	6	269	-95.956%
2025-05-01	13.5200	13.5200	13.5200	13.5200	+9.919%	1	269	-95.932%
2025-04-28	12.3000	12.3000	12.3000	12.3000	+5.128%	2	270	-95.528%
2025-04-25	11.7000	11.7000	11.7000	11.7000	-3.704%	4	272	-95.299%
2025-04-24	12.1500	12.1500	12.1500	12.1500	+14.623%	2	270	-95.473%
2025-04-23	11.2000	11.2000	10.6000	10.6000	+25.148%	4	268	-94.811%
2025-04-22	8.6500	8.6500	8.4700	8.4700	+2.916%	2	268	-93.506%
2025-04-21	8.5000	8.5000	8.0000	8.2300	-14.979%	9	269	-93.317%
2025-04-16	9.6800	9.6800	9.6800	9.6800	-11.920%	1	269	-94.318%
2025-04-15	10.9900	10.9900	10.9900	10.9900	+12.257%	1	270	-94.995%
2025-04-07	7.9400	9.7900	7.9400	9.7900	+12.271%	5	270	-94.382%
2025-04-04	8.8000	8.8000	8.7200	8.7200	-19.557%	8	272	-93.693%
2025-04-03	11.5500	11.5500	10.8400	10.8400	-17.252%	3	272	-94.926%
2025-04-02	13.1000	13.1000	13.1000	13.1000	+6.591%	1	272	-95.802%
2025-04-01	12.2900	12.2900	12.2900	12.2900	+5.043%	1	272	-95.525%
2025-03-31	11.7000	11.7000	11.7000	11.7000	-6.773%	1	272	-95.299%
2025-03-27	12.5500	12.5500	12.5500	12.5500	+3.462%	1	272	-95.618%
2025-03-26	11.8800	12.1400	11.8800	12.1300	-10.612%	3	273	-95.466%
2025-03-25	13.5700	13.5700	13.5700	13.5700	+9.612%	2	276	-95.947%
2025-03-24	14.8900	14.8900	12.3800	12.3800	+10.044%	6	276	-95.557%
2025-03-21	10.8400	11.2500	10.5500	11.2500	-6.250%	10	276	-95.111%
2025-03-20	12.1000	12.1000	12.0000	12.0000	+20.000%	4	273	-95.417%
2025-03-19	10.0000	10.0000	10.0000	10.0000	+9.170%	1	273	-94.500%
2025-03-17	9.4800	9.4800	9.1600	9.1600	-2.657%	10	274	-93.996%
2025-03-14	9.4100	9.4100	9.4100	9.4100	+4.556%	2	279	-94.155%
2025-03-13	10.6200	10.6200	9.0000	9.0000	-18.919%	5	277	-93.889%
2025-03-11	10.8000	11.1000	10.8000	11.1000	+5.213%	3	277	-95.045%
2025-03-10	10.5500	10.5500	10.5500	10.5500	+2.626%	1	276	-94.787%
2025-03-07	10.2300	10.2800	10.2300	10.2800	-10.996%	4	276	-94.650%
2025-03-06	11.7500	11.7500	11.5500	11.5500	-0.431%	2	276	-95.238%
2025-03-05	11.6000	11.6000	11.6000	11.6000	-4.132%	1	278	-95.259%
2025-03-04	11.5500	12.4300	11.5500	12.1000	-5.469%	19	278	-95.455%
2025-03-03	15.5000	15.5000	12.8000	12.8000	-18.730%	4	278	-95.703%
2025-02-28	15.0000	15.7500	15.0000	15.7500	+23.047%	6	276	-96.508%
2025-02-27	15.2200	15.7000	12.8000	12.8000	-20.988%	75	275	-95.703%
2025-02-26	17.0000	17.0200	15.9000	16.2000	-14.647%	8	285	-96.605%
2025-02-25	19.6000	20.5000	17.5500	18.9800	-9.619%	18	283	-97.102%
2025-02-24	20.4000	21.0000	20.4000	21.0000	-10.448%	2	276	-97.381%
2025-02-21	26.0000	26.0000	22.9500	23.4500	-15.190%	28	275	-97.655%
2025-02-20	27.6500	27.6500	27.6500	27.6500	-5.470%	1	264	-98.011%
2025-02-19	32.4400	32.5000	29.2500	29.2500	-22.517%	18	263	-98.120%
2025-02-18	38.3000	38.3000	37.7500	37.7500	+6.789%	48	269	-98.543%
2025-02-14	35.3500	35.3500	35.3500	35.3500	-1.257%	6	226	-98.444%
2025-02-13	37.5100	37.6800	35.8000	35.8000	+1.273%	11	219	-98.464%
2025-02-12	35.5500	35.5500	35.0400	35.3500	-4.459%	4	219	-98.444%
2025-02-11	38.0000	38.1000	37.0000	37.0000	-14.153%	3	215	-98.514%
2025-02-07	43.1000	43.1000	43.1000	43.1000	-0.255%	2	212	-98.724%
2025-02-06	43.2100	43.2100	43.2100	43.2100	+1.623%	1	213	-98.727%
2025-02-05	42.0000	42.5800	42.0000	42.5200	+5.771%	9	212	-98.706%
2025-02-04	40.2000	40.2000	40.2000	40.2000	+1.387%	1	213	-98.632%
2025-02-03	36.0000	39.6500	36.0000	39.6500	+3.255%	4	214	-98.613%
2025-01-31	38.4200	38.4200	38.4000	38.4000	-5.185%	12	216	-98.568%
2025-01-30	40.4300	40.5000	40.2900	40.5000	+6.579%	3	210	-98.642%
2025-01-29	35.9800	38.0000	35.9800	38.0000	+20.865%	8	208	-98.553%
2025-01-28	32.3000	32.3000	31.4400	31.4400	+0.191%	5	202	-98.251%
2025-01-24	31.3800	31.3800	31.3800	31.3800	+3.394%	2	197	-98.247%
2025-01-23	30.3500	30.3500	30.3500	30.3500	-1.970%	2	196	-98.188%
2025-01-22	29.6000	32.9000	29.0000	30.9600	+22.275%	19	194	-98.224%
2025-01-15	25.3200	25.3200	25.3200	25.3200	+2.927%	5	181	-97.828%
2025-01-14	24.6000	24.6000	24.6000	24.6000	-0.405%	1	181	-97.764%
2025-01-13	24.5000	24.7000	24.5000	24.7000	-7.664%	6	181	-97.773%
2025-01-10	26.7500	26.7500	26.7500	26.7500	-0.668%	4	177	-97.944%
2025-01-08	26.9300	26.9300	26.9300	26.9300	+2.395%	2	173	-97.958%
2025-01-07	27.3100	27.3100	25.6300	26.3000	-10.908%	19	173	-97.909%
2025-01-06	29.5100	29.5200	29.3700	29.5200	+9.781%	10	166	-98.137%
2025-01-03	26.8900	26.8900	26.8900	26.8900	-4.067%	2	156	-97.955%
2025-01-02	28.0300	28.0300	28.0300	28.0300	+4.590%	1	155	-98.038%
2024-12-31	26.7500	26.8000	26.7500	26.8000	+2.368%	6	155	-97.948%
2024-12-30	26.1800	26.1800	26.1800	26.1800	-5.692%	1	155	-97.899%
2024-12-27	26.0000	27.7700	26.0000	27.7600	-7.436%	20	154	-98.019%
2024-12-24	29.9000	30.0000	29.8200	29.9900	-2.945%	5	148	-98.166%
2024-12-20	30.9200	30.9200	30.9000	30.9000	+3.379%	3	148	-98.220%
2024-12-19	29.8000	29.8900	29.1000	29.8900	+1.322%	11	145	-98.160%
2024-12-18	33.4500	33.9500	29.5000	29.5000	-12.385%	13	139	-98.136%
2024-12-17	33.6600	34.8000	33.6600	33.6700	-5.554%	13	140	-98.366%
2024-12-16	34.3000	36.0000	34.3000	35.6500	+3.333%	13	130	-98.457%
2024-12-13	35.5000	35.5000	33.8000	34.5000	-2.817%	22	119	-98.406%
2024-12-12	36.3900	36.3900	35.5000	35.5000	-6.283%	8	117	-98.451%
2024-12-11	37.8800	37.8800	37.8800	37.8800	+4.641%	1	116	-98.548%
2024-12-10	39.6000	39.6000	36.2000	36.2000	-10.396%	28	115	-98.481%
2024-12-09	48.0000	48.0000	40.4000	40.4000	-20.000%	20	131	-98.639%
2024-12-06	49.4000	50.5000	49.4000	50.5000	-0.961%	4	135	-98.911%
2024-12-05	52.2500	52.5000	50.9900	50.9900	+4.189%	19	135	-98.921%
2024-12-04	48.9400	48.9400	48.9400	48.9400	+5.770%	1	120	-98.876%
2024-12-02	46.6000	46.6000	46.2700	46.2700	+0.500%	3	121	-98.811%
2024-11-29	46.0400	46.0400	46.0400	46.0400	+1.589%	2	121	-98.805%
2024-11-27	47.7000	48.0000	44.5000	45.3200	-2.349%	11	109	-98.786%
2024-11-26	45.5000	46.4100	45.0000	46.4100	+1.332%	17	109	-98.815%
2024-11-25	49.0000	49.0000	45.8000	45.8000	-6.531%	4	92	-98.799%
2024-11-22	50.5500	50.5500	49.0000	49.0000	+12.128%	12	88	-98.878%
2024-11-20	45.4000	45.4000	43.7000	43.7000	+0.460%	3	82	-98.741%
2024-11-19	43.5000	43.5000	43.5000	43.5000	-2.685%	1	79	-98.736%
2024-11-18	41.3000	44.7000	41.3000	44.7000	-1.106%	5	78	-98.770%
2024-11-15	42.6700	45.2000	42.6700	45.2000	-1.094%	26	77	-98.783%
2024-11-14	48.5000	48.5000	45.7000	45.7000	-11.262%	23	69	-98.796%
2024-11-13	66.0000	66.0000	50.0000	51.5000	+4.061%	29	47	-98.932%
2024-11-12	50.5500	51.0000	48.5000	49.4900	-4.827%	12	42	-98.889%
2024-11-11	54.2700	54.2700	50.7600	52.0000	+3.072%	16	34	-98.942%
2024-11-08	49.5200	50.4500	49.5200	50.4500	+16.540%	8	24	-98.910%
2024-11-06	43.2900	43.2900	43.2900	43.2900	+4.565%	1	21	-98.729%
2024-11-05	41.4000	41.4000	41.4000	41.4000	-0.719%	1	21	-98.671%
2024-11-01	41.7000	41.7000	41.7000	41.7000	-0.950%	2	20	-98.681%
2024-10-31	42.1000	42.1000	42.1000	42.1000	-6.278%	2	19	-98.694%
2024-10-29	44.1600	44.9300	44.1500	44.9200	-1.166%	10	21	-98.776%
2024-10-25	46.0900	46.0900	45.4500	45.4500	-0.110%	6	23	-98.790%
2024-10-24	45.5000	45.5000	45.5000	45.5000	+5.814%	5	23	-98.791%
2024-10-23	43.0000	43.0000	43.0000	43.0000	-1.149%	1	20	-98.721%
2024-10-22	43.5000	43.5000	43.5000	43.5000	+1.163%	2	19	-98.736%
2024-10-21	42.9000	43.4000	42.9000	43.0000	+3.440%	7	19	-98.721%
2024-10-16	41.5700	41.5700	41.5700	41.5700	-0.192%	1	16	-98.677%
2024-10-11	41.6500	41.6500	41.6500	41.6500	-1.420%	4	16	-98.679%
2024-10-08	39.4000	42.2500	39.4000	42.2500	+21.408%	2	16	-98.698%
2024-09-30	36.2500	36.2500	34.7100	34.8000	-1.972%	9	15	-98.420%
2024-09-27	35.5000	35.5000	35.5000	35.5000	-5.333%	2	6	-98.451%
2024-09-20	37.5000	37.5000	37.5000	37.5000	+4.573%	6	6	-98.533%
2024-09-18	35.8600	35.8600	35.8600	35.8600	+0.957%	1	3	-98.466%
2024-09-17	35.4500	35.5200	35.4500	35.5200	+0.481%	3	3	-98.452%
2024-09-16	35.3500	35.3500	35.3500	35.3500	0.000%	1	1	-98.444%

.dark-mode .sJzXgd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sJzXgd{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C150CAVA Jan 15 2027 150.00 Call (CAVA270115C00150000)option OPRA

CAVA20270115C150
CAVA Jan 15 2027 150.00 Call (CAVA270115C00150000)
option OPRA