Dark

CAVA20270115C155
CAVA Jan 15 2027 155.00 Call (CAVA270115C00155000)
option OPRA

EOD

Jul 30, 2026

0.5100-20.313%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5100	0.5100	0.5100	0.5100	-20.313%	1	136	0.000%
2026-07-13	0.8100	0.8100	0.6400	0.6400	+4.918%	10	136	-20.313%
2026-07-08	0.7200	0.7200	0.6100	0.6100	-29.070%	6	145	-16.393%
2026-07-06	0.9200	1.0000	0.8600	0.8600	-21.818%	4	145	-40.698%
2026-07-02	1.0300	1.1000	1.0300	1.1000	-1.786%	25	128	-53.636%
2026-07-01	1.1200	1.1200	1.1200	1.1200	-32.530%	1	128	-54.464%
2026-06-25	1.6600	1.6600	1.6600	1.6600	+48.214%	2	128	-69.277%
2026-06-24	1.1000	1.1200	1.1000	1.1200	-27.273%	2	130	-54.464%
2026-06-22	2.0100	2.0100	1.5400	1.5400	-38.400%	4	128	-66.883%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-13.194%	1	127	-79.600%
2026-06-12	3.0500	3.0500	2.8800	2.8800	+13.834%	2	127	-82.292%
2026-06-11	1.3900	2.5300	1.3900	2.5300	+48.824%	19	128	-79.842%
2026-06-10	1.7000	1.7000	1.7000	1.7000	+61.905%	1	136	-70.000%
2026-06-02	1.1800	1.2400	1.0500	1.0500	-34.783%	3	136	-51.429%
2026-05-29	1.6100	1.6100	1.6100	1.6100	-12.973%	1	134	-68.323%
2026-05-28	1.8500	1.8500	1.8500	1.8500	-20.940%	1	133	-72.432%
2026-05-27	2.3400	2.3400	2.3400	2.3400	+30.726%	1	132	-78.205%
2026-05-13	1.7900	1.7900	1.7900	1.7900	-11.823%	1	132	-71.508%
2026-05-12	1.9000	2.0300	1.9000	2.0300	-8.559%	2	130	-74.877%
2026-05-11	2.2200	2.2200	2.2200	2.2200	-15.909%	1	130	-77.027%
2026-05-07	3.3000	3.3000	2.6400	2.6400	-26.667%	3	130	-80.682%
2026-05-06	3.7000	3.7000	3.3000	3.6000	-15.094%	4	127	-85.833%
2026-05-01	4.5000	4.6000	4.2400	4.2400	-3.636%	3	122	-87.972%
2026-04-30	4.4000	4.4000	4.4000	4.4000	+5.263%	1	122	-88.409%
2026-04-29	4.1800	4.1800	4.1800	4.1800	-3.016%	1	121	-87.799%
2026-04-28	4.3100	4.3100	4.3100	4.3100	-13.800%	1	120	-88.167%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+2.041%	2	119	-89.800%
2026-04-22	5.0500	5.2000	4.9000	4.9000	+3.158%	18	118	-89.592%
2026-04-21	4.7500	4.7500	4.7500	4.7500	-13.636%	2	107	-89.263%
2026-04-20	5.2000	5.5000	5.2000	5.5000	+10.000%	2	105	-90.727%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+40.845%	1	105	-89.800%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-1.389%	1	105	-85.634%
2026-04-15	3.6000	3.6000	3.6000	3.6000	+2.857%	1	105	-85.833%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-13.580%	1	105	-85.429%
2026-04-08	4.0500	4.0500	4.0500	4.0500	+65.306%	2	104	-87.407%
2026-03-30	2.4500	2.4500	2.4500	2.4500	+24.365%	1	106	-79.184%
2026-03-27	2.2900	2.2900	1.9700	1.9700	-24.809%	3	107	-74.112%
2026-03-26	2.9200	2.9200	2.6200	2.6200	-18.125%	2	106	-80.534%
2026-03-25	3.2000	3.2000	3.2000	3.2000	-9.605%	1	105	-84.063%
2026-03-19	3.5400	3.5400	3.5400	3.5400	-18.621%	2	105	-85.593%
2026-03-18	4.1700	4.3500	4.1500	4.3500	+2.353%	9	105	-88.276%
2026-03-17	4.0000	4.2500	4.0000	4.2500	+128.495%	2	110	-88.000%
2026-03-11	2.8500	3.4900	1.8500	1.8600	-44.144%	16	111	-72.581%
2026-02-25	2.6000	3.6500	2.6000	3.3300	+104.294%	9	121	-84.685%
2026-02-24	1.6300	1.6300	1.6300	1.6300	+8.667%	2	121	-68.712%
2026-02-18	1.9000	1.9000	1.5000	1.5000	+22.951%	16	123	-66.000%
2026-02-17	1.3000	1.3000	1.1200	1.2200	-11.594%	16	126	-58.197%
2026-02-13	1.3800	1.3800	1.3800	1.3800	-31.683%	3	118	-63.043%
2026-02-09	1.9900	2.2000	1.9900	2.0200	+56.589%	21	118	-74.752%
2026-01-28	2.0000	2.0000	1.2900	1.2900	-35.500%	15	120	-60.465%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+5.820%	2	111	-74.500%
2026-01-08	1.8900	1.8900	1.8900	1.8900	+71.818%	1	109	-73.016%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-15.385%	2	111	-53.636%
2025-12-02	1.3000	1.3000	1.3000	1.3000	-9.722%	2	111	-60.769%
2025-11-21	1.2400	1.4400	1.2400	1.4400	+32.110%	4	111	-64.583%
2025-11-20	1.0900	1.0900	1.0900	1.0900	+9.000%	1	115	-53.211%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-31.034%	3	114	-49.000%
2025-11-06	1.4500	1.4500	1.4500	1.4500	-8.805%	1	117	-64.828%
2025-11-03	1.5800	1.5900	1.5800	1.5900	-11.667%	15	101	-67.925%
2025-10-30	1.8000	1.8000	1.8000	1.8000	-18.552%	2	101	-71.667%
2025-10-28	2.2000	2.2500	2.2000	2.2100	-4.741%	7	103	-76.923%
2025-10-20	2.4500	2.4500	2.3200	2.3200	-17.438%	5	101	-78.017%
2025-10-16	2.8100	2.8100	2.8100	2.8100	+19.574%	2	105	-81.851%
2025-10-08	2.2500	2.3500	2.2500	2.3500	-6.746%	2	105	-78.298%
2025-10-07	2.5200	2.5200	2.5200	2.5200	-3.077%	1	105	-79.762%
2025-10-06	2.6700	2.6700	2.6000	2.6000	-2.985%	4	105	-80.385%
2025-10-02	2.6800	2.6800	2.6800	2.6800	+19.111%	1	105	-80.970%
2025-10-01	2.2500	2.2500	2.2500	2.2500	+12.500%	1	105	-77.333%
2025-09-30	2.2500	2.2500	1.9900	2.0000	+1.010%	5	104	-74.500%
2025-09-29	1.9700	1.9800	1.9700	1.9800	-5.714%	3	104	-74.242%
2025-09-19	2.1000	2.1000	2.1000	2.1000	0.000%	10	103	-75.714%
2025-09-17	2.1000	2.1000	2.1000	2.1000	+0.962%	2	93	-75.714%
2025-09-11	2.0800	2.0800	2.0800	2.0800	-5.455%	4	91	-75.481%
2025-09-08	2.2000	2.2000	2.2000	2.2000	-13.725%	3	95	-76.818%
2025-09-02	2.5500	2.5500	2.5500	2.5500	-5.556%	36	93	-80.000%
2025-08-19	2.7000	2.7000	2.7000	2.7000	-5.263%	10	63	-81.111%
2025-08-18	2.8500	2.8500	2.8500	2.8500	+7.143%	2	63	-82.105%
2025-08-15	2.9600	2.9600	2.6600	2.6600	+5.976%	2	63	-80.827%
2025-08-14	2.5100	2.5100	2.5100	2.5100	-19.808%	2	62	-79.681%
2025-08-13	2.8600	3.2500	2.8600	3.1300	-64.633%	16	60	-83.706%
2025-07-25	8.8500	8.8500	8.8500	8.8500	+26.429%	1	54	-94.237%
2025-07-01	6.6000	7.0000	6.6000	7.0000	-6.667%	2	55	-92.714%
2025-06-30	7.2000	7.5000	7.2000	7.5000	+58.562%	2	54	-93.200%
2025-06-23	4.7300	4.7300	4.7300	4.7300	-0.421%	1	56	-89.218%
2025-06-16	4.7500	4.7500	4.7500	4.7500	+1.064%	3	57	-89.263%
2025-06-13	4.7000	4.7000	4.7000	4.7000	-9.615%	2	54	-89.149%
2025-06-11	5.2000	5.2000	5.2000	5.2000	-13.333%	1	53	-90.192%
2025-06-02	6.0000	6.0000	6.0000	6.0000	-7.692%	1	53	-91.500%
2025-05-29	6.5000	6.5000	6.5000	6.5000	-13.333%	1	52	-92.154%
2025-05-21	8.2000	8.2000	7.5000	7.5000	-33.333%	6	51	-93.200%
2025-05-16	11.2500	11.2500	11.2500	11.2500	-3.764%	4	46	-95.467%
2025-05-01	12.5500	12.5500	10.4000	11.6900	+8.845%	8	46	-95.637%
2025-04-25	10.7400	10.7400	10.7400	10.7400	-0.556%	2	41	-95.251%
2025-04-24	10.8000	10.8000	10.8000	10.8000	+27.059%	2	41	-95.278%
2025-04-08	8.5000	8.5000	8.5000	8.5000	-2.299%	1	41	-94.000%
2025-04-07	8.7000	8.7000	8.7000	8.7000	-27.500%	1	40	-94.138%
2025-04-02	12.0000	12.0000	12.0000	12.0000	+4.987%	1	39	-95.750%
2025-04-01	11.4300	11.4300	11.4300	11.4300	+31.228%	1	40	-95.538%
2025-03-17	8.7100	8.7100	8.7100	8.7100	-3.757%	1	40	-94.145%
2025-03-14	9.0500	9.0500	9.0500	9.0500	-6.218%	2	40	-94.365%
2025-03-11	10.4200	10.4200	9.6500	9.6500	-2.525%	14	40	-94.715%
2025-03-10	9.9000	9.9000	9.9000	9.9000	-6.604%	4	41	-94.848%
2025-03-06	10.6000	10.6000	10.6000	10.6000	-4.332%	1	37	-95.189%
2025-03-05	11.0800	11.0800	11.0800	11.0800	+8.627%	1	36	-95.397%
2025-03-04	10.2000	10.2000	10.2000	10.2000	-35.443%	1	36	-95.000%
2025-02-26	15.8000	15.8000	15.8000	15.8000	-9.039%	1	35	-96.772%
2025-02-25	18.1000	18.1000	17.3700	17.3700	-10.047%	23	34	-97.064%
2025-02-24	19.5500	19.5500	19.2200	19.3100	-32.198%	27	56	-97.359%
2025-02-19	28.4800	28.4800	28.4800	28.4800	-15.439%	1	35	-98.209%
2025-02-13	33.6800	33.6800	33.6800	33.6800	-11.948%	1	33	-98.486%
2025-01-31	38.2500	38.2500	38.2500	38.2500	+32.124%	2	33	-98.667%
2025-01-28	28.9500	28.9500	28.9500	28.9500	-2.460%	1	33	-98.238%
2025-01-22	29.6800	29.6800	29.6800	29.6800	+19.437%	1	32	-98.282%
2025-01-07	24.8500	24.8500	24.8500	24.8500	-2.165%	1	31	-97.948%
2024-12-31	25.8500	25.9000	25.4000	25.4000	+2.751%	14	32	-97.992%
2024-12-30	24.7200	24.7200	24.7200	24.7200	-16.203%	1	32	-97.937%
2024-12-20	29.5000	29.5000	29.5000	29.5000	+3.509%	2	32	-98.271%
2024-12-19	28.5000	28.5000	28.5000	28.5000	-11.491%	1	32	-98.211%
2024-12-18	32.2000	32.2000	32.2000	32.2000	-5.294%	1	31	-98.416%
2024-12-12	34.0000	34.0000	34.0000	34.0000	-32.406%	2	31	-98.500%
2024-12-05	50.3000	50.3000	50.3000	50.3000	+22.087%	10	29	-98.986%
2024-11-15	41.2000	41.2000	41.2000	41.2000	-4.850%	4	19	-98.762%
2024-11-14	45.2800	45.2800	43.3000	43.3000	-25.087%	18	17	-98.822%
2024-11-13	59.1900	59.2700	57.5500	57.8000	+42.822%	18	28	-99.118%
2024-11-04	40.4700	40.4700	40.4700	40.4700	+4.845%	1	10	-98.740%
2024-11-01	38.6000	38.6000	38.6000	38.6000	-8.095%	2	10	-98.679%
2024-10-21	42.0000	42.0000	42.0000	42.0000	+3.653%	3	10	-98.786%
2024-10-16	40.5200	40.5200	40.5200	40.5200	+0.546%	1	7	-98.741%
2024-10-14	40.3000	40.3000	40.3000	40.3000	-0.592%	1	6	-98.734%
2024-10-11	41.3000	41.3000	40.5400	40.5400	+6.684%	6	5	-98.742%
2024-10-10	38.0000	38.0000	38.0000	38.0000	-3.943%	1	2	-98.658%
2024-10-08	39.5600	39.5600	39.5600	39.5600	0.000%	1	1	-98.711%

.dark-mode .gH6XsM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gH6XsM{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C155CAVA Jan 15 2027 155.00 Call (CAVA270115C00155000)option OPRA

CAVA20270115C155
CAVA Jan 15 2027 155.00 Call (CAVA270115C00155000)
option OPRA