Dark

CAVA20270115C160
CAVA Jan 15 2027 160.00 Call (CAVA270115C00160000)
option OPRA

EOD

Jul 31, 2026

0.3200-17.949%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3200	0.3200	0.3200	0.3200	-17.949%	1	62	0.000%
2026-07-22	0.3900	0.3900	0.3900	0.3900	-29.091%	1	62	-17.949%
2026-07-21	0.4000	0.5500	0.4000	0.5500	-3.509%	7	62	-41.818%
2026-07-17	0.5700	0.5700	0.5700	0.5700	+11.765%	1	63	-43.860%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-42.045%	1	63	-37.255%
2026-07-13	0.8800	0.8800	0.8800	0.8800	-34.815%	3	64	-63.636%
2026-06-22	1.6000	1.6000	1.3500	1.3500	-33.824%	11	64	-76.296%
2026-06-18	2.0400	2.0400	2.0400	2.0400	-24.444%	1	63	-84.314%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+172.727%	1	63	-88.148%
2026-06-01	0.9500	0.9900	0.9500	0.9900	-45.000%	2	63	-67.677%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-38.983%	1	63	-82.222%
2026-05-04	3.0500	3.0500	2.9500	2.9500	-21.333%	2	62	-89.153%
2026-05-01	4.0500	4.0500	3.7500	3.7500	-17.582%	11	55	-91.467%
2026-04-24	4.5500	4.5500	4.5500	4.5500	+9.639%	1	55	-92.967%
2026-04-21	4.3500	4.3500	4.1500	4.1500	-4.598%	2	54	-92.289%
2026-04-20	4.3000	4.3500	4.3000	4.3500	+93.333%	2	54	-92.644%
2026-03-30	2.2500	2.2500	2.2500	2.2500	-6.250%	5	52	-85.778%
2026-03-11	2.4000	2.4000	2.4000	2.4000	-15.789%	1	52	-86.667%
2026-02-26	2.6000	2.8500	2.6000	2.8500	-4.040%	3	52	-88.772%
2026-02-25	2.6500	2.9700	2.6500	2.9700	+80.000%	3	53	-89.226%
2026-02-19	1.6500	1.6500	1.6500	1.6500	+25.000%	12	53	-80.606%
2025-12-04	1.3200	1.3200	1.3200	1.3200	+37.500%	4	53	-75.758%
2025-11-18	0.9600	0.9600	0.9600	0.9600	-28.358%	1	57	-66.667%
2025-11-12	1.3400	1.3400	1.3400	1.3400	+11.667%	1	57	-76.119%
2025-11-10	1.2000	1.2000	1.2000	1.2000	-2.439%	2	57	-73.333%
2025-11-06	1.3300	1.3300	1.2300	1.2300	-57.586%	3	57	-73.984%
2025-10-30	2.9000	2.9000	2.9000	2.9000	+27.193%	1	58	-88.966%
2025-10-24	2.2800	2.2800	2.2800	2.2800	-12.644%	2	58	-85.965%
2025-10-16	2.6100	2.6100	2.6100	2.6100	+4.400%	5	60	-87.739%
2025-10-15	2.5000	2.5000	2.5000	2.5000	+1.626%	1	59	-87.200%
2025-10-14	2.4600	2.4600	2.4600	2.4600	-5.019%	5	59	-86.992%
2025-10-10	2.8300	2.8300	2.5900	2.5900	+6.148%	8	59	-87.645%
2025-10-07	2.4400	2.4400	2.4400	2.4400	+22.000%	1	59	-86.885%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-12.281%	1	59	-84.000%
2025-09-02	2.2800	2.2800	2.2800	2.2800	-5.000%	5	59	-85.965%
2025-08-22	2.4000	2.4000	2.4000	2.4000	-9.434%	3	59	-86.667%
2025-08-13	2.5000	2.6500	2.5000	2.6500	-51.017%	2	56	-87.925%
2025-08-12	5.4100	5.4100	5.4100	5.4100	-10.282%	2	57	-94.085%
2025-08-01	6.0300	6.0300	6.0300	6.0300	-16.250%	2	59	-94.693%
2025-07-31	7.2000	7.2000	7.2000	7.2000	-2.041%	1	59	-95.556%
2025-07-30	7.3500	7.3500	7.0500	7.3500	+15.023%	3	59	-95.646%
2025-07-29	6.3900	6.3900	6.3900	6.3900	-8.714%	2	61	-94.992%
2025-07-28	7.0000	7.0000	7.0000	7.0000	-16.168%	1	61	-95.429%
2025-07-23	8.3500	8.3500	8.3500	8.3500	+26.515%	1	61	-96.168%
2025-07-18	6.6000	6.6000	6.6000	6.6000	-12.583%	1	60	-95.152%
2025-07-16	7.5500	7.5500	7.5500	7.5500	+0.667%	1	59	-95.762%
2025-07-08	7.5000	7.5000	7.5000	7.5000	+37.615%	3	58	-95.733%
2025-06-27	5.4500	5.4500	5.4500	5.4500	+23.303%	1	58	-94.128%
2025-06-13	4.3800	4.4200	4.3800	4.4200	-4.946%	4	58	-92.760%
2025-06-12	4.6500	4.6500	4.6500	4.6500	-15.455%	3	58	-93.118%
2025-06-02	5.5000	5.5000	5.5000	5.5000	-32.266%	1	55	-94.182%
2025-05-20	8.1200	8.1200	8.1200	8.1200	-33.443%	12	55	-96.059%
2025-05-12	12.2000	12.2000	12.2000	12.2000	+21.152%	1	43	-97.377%
2025-04-28	10.0700	10.0700	10.0700	10.0700	+0.199%	1	42	-96.822%
2025-04-24	10.0500	10.0500	10.0500	10.0500	+14.465%	1	41	-96.816%
2025-04-16	8.7700	8.7800	8.7700	8.7800	-20.830%	3	41	-96.355%
2025-03-24	11.0900	11.0900	11.0900	11.0900	+31.398%	5	41	-97.115%
2025-03-13	9.1000	9.1000	8.4400	8.4400	-19.234%	6	36	-96.209%
2025-03-12	10.4500	10.4500	10.4500	10.4500	+9.424%	1	36	-96.938%
2025-03-10	9.5500	9.5500	9.5500	9.5500	-10.075%	2	36	-96.649%
2025-03-06	10.3000	10.6200	10.3000	10.6200	+5.149%	2	38	-96.987%
2025-03-04	10.1000	10.1000	10.1000	10.1000	-22.308%	1	38	-96.832%
2025-02-28	13.5500	13.5500	13.0000	13.0000	-11.805%	4	38	-97.538%
2025-02-26	14.7400	14.7400	14.7400	14.7400	-13.447%	1	38	-97.829%
2025-02-25	16.9900	17.0300	16.9900	17.0300	-20.421%	5	38	-98.121%
2025-02-21	21.4000	21.4000	21.4000	21.4000	-37.881%	2	35	-98.505%
2025-02-18	34.4500	34.4500	34.4500	34.4500	+7.221%	1	35	-99.071%
2025-02-13	31.9400	32.1300	31.9400	32.1300	-19.655%	8	43	-99.004%
2025-02-07	39.9900	39.9900	39.9900	39.9900	+4.494%	4	43	-99.200%
2025-02-06	39.0500	39.0800	38.2700	38.2700	-3.965%	4	42	-99.164%
2025-02-04	39.8500	39.8500	39.8500	39.8500	+10.756%	1	39	-99.197%
2025-01-31	35.9800	35.9800	35.9800	35.9800	+26.157%	2	38	-99.111%
2025-01-27	28.5200	28.5200	28.5200	28.5200	+18.193%	1	37	-98.878%
2025-01-08	24.1300	24.1300	24.1300	24.1300	-1.671%	1	37	-98.674%
2025-01-07	24.5400	24.5400	24.5400	24.5400	-8.227%	1	37	-98.696%
2025-01-06	26.7400	26.7400	26.7400	26.7400	+10.954%	1	37	-98.803%
2025-01-03	24.1000	24.1000	24.1000	24.1000	-2.862%	2	36	-98.672%
2024-12-31	24.8100	24.8100	24.8100	24.8100	-8.009%	1	34	-98.710%
2024-12-24	27.4800	27.4800	26.9700	26.9700	-3.679%	2	32	-98.813%
2024-12-20	28.0000	28.0000	28.0000	28.0000	-1.060%	1	32	-98.857%
2024-12-18	28.3000	28.3000	28.3000	28.3000	-6.601%	1	31	-98.869%
2024-12-17	31.3700	31.3700	30.3000	30.3000	-5.016%	2	32	-98.944%
2024-12-16	31.0000	32.2500	31.0000	31.9000	+3.571%	6	30	-98.997%
2024-12-13	30.8000	30.8000	30.8000	30.8000	-7.229%	2	30	-98.961%
2024-12-12	33.2000	33.2000	33.2000	33.2000	-0.925%	4	30	-99.036%
2024-12-11	33.5100	33.5100	33.5100	33.5100	-9.432%	1	30	-99.045%
2024-12-10	37.0000	37.0000	37.0000	37.0000	-12.530%	1	30	-99.135%
2024-11-29	42.3000	42.3000	42.3000	42.3000	+0.882%	2	31	-99.243%
2024-11-26	41.9300	41.9300	41.9300	41.9300	-3.565%	1	32	-99.237%
2024-11-19	42.8000	43.4800	42.8000	43.4800	+4.999%	4	31	-99.264%
2024-11-18	41.4100	41.4100	41.4100	41.4100	-0.933%	2	29	-99.227%
2024-11-15	41.2700	42.0000	41.2700	41.8000	+5.823%	10	31	-99.234%
2024-11-14	44.3200	44.3200	39.5000	39.5000	-17.364%	5	26	-99.190%
2024-11-13	55.5000	55.6800	47.8000	47.8000	+21.783%	9	23	-99.331%
2024-10-31	39.2500	39.2500	39.2500	39.2500	-8.294%	1	17	-99.185%
2024-10-28	42.8000	42.8000	42.8000	42.8000	+1.905%	4	16	-99.252%
2024-10-25	42.0000	42.0000	42.0000	42.0000	-0.897%	2	12	-99.238%
2024-10-24	42.3800	42.3800	42.3800	42.3800	+5.950%	1	12	-99.245%
2024-10-21	40.0000	40.0000	40.0000	40.0000	+16.279%	2	11	-99.200%
2024-09-24	34.5000	34.5000	34.4000	34.4000	-4.444%	10	11	-99.070%
2024-09-20	36.0000	36.0000	36.0000	36.0000	+10.735%	20	11	-99.111%
2024-09-18	32.5100	32.5100	32.5100	32.5100	0.000%	1	1	-99.016%

.dark-mode .bC8pyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bC8pyH{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C160CAVA Jan 15 2027 160.00 Call (CAVA270115C00160000)option OPRA

CAVA20270115C160
CAVA Jan 15 2027 160.00 Call (CAVA270115C00160000)
option OPRA