Dark

CAVA20270115C170
CAVA Jan 15 2027 170.00 Call (CAVA270115C00170000)
option OPRA

EOD

Jul 30, 2026

0.3500+45.833%(+0.1100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3400	0.3500	0.3400	0.3500	+45.833%	31	200	0.000%
2026-07-24	0.2400	0.2400	0.2400	0.2400	-79.661%	2	173	+45.833%
2026-05-29	1.1900	1.1900	1.1700	1.1800	+0.855%	10	175	-70.339%
2026-05-19	1.1700	1.1700	1.1700	1.1700	-49.130%	6	185	-70.085%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+3.604%	10	191	-84.783%
2026-05-04	2.4800	2.4800	2.2200	2.2200	-41.270%	3	201	-84.234%
2026-04-24	3.7800	3.7800	3.7800	3.7800	+9.565%	1	202	-90.741%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-0.289%	1	202	-89.855%
2026-04-17	3.4600	3.4600	3.4600	3.4600	+126.144%	1	201	-89.884%
2026-03-30	1.5300	1.5300	1.5300	1.5300	-17.297%	5	200	-77.124%
2026-03-11	1.8500	1.8500	1.8500	1.8500	+12.121%	1	202	-81.081%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-41.696%	1	203	-78.788%
2026-02-26	2.8300	2.8300	2.8300	2.8300	+10.117%	3	204	-87.633%
2026-02-25	1.7500	2.5700	1.7500	2.5700	+192.045%	14	204	-86.381%
2026-01-30	0.8800	0.8800	0.8800	0.8800	+3.529%	1	204	-60.227%
2026-01-29	0.8500	0.8500	0.8500	0.8500	+4.938%	20	204	-58.824%
2026-01-26	0.8200	0.8200	0.8100	0.8100	-40.000%	3	204	-56.790%
2026-01-16	1.3300	1.3500	1.3300	1.3500	+2.273%	70	202	-74.074%
2026-01-07	1.3200	1.3200	1.3200	1.3200	+28.155%	1	202	-73.485%
2025-12-26	1.0300	1.0300	1.0300	1.0300	+28.750%	2	202	-66.019%
2025-12-17	0.8000	0.8000	0.8000	0.8000	-10.112%	5	202	-56.250%
2025-12-16	0.8900	0.8900	0.8900	0.8900	-13.592%	1	206	-60.674%
2025-12-15	1.0300	1.0300	1.0300	1.0300	-6.364%	5	205	-66.019%
2025-12-12	1.1000	1.1000	1.1000	1.1000	-4.348%	5	200	-68.182%
2025-12-04	1.1500	1.1500	1.1500	1.1500	+27.778%	1	195	-69.565%
2025-11-25	0.9000	0.9000	0.9000	0.9000	+2.273%	10	196	-61.111%
2025-11-21	0.8800	0.8800	0.8800	0.8800	-16.981%	1	196	-60.227%
2025-11-06	1.1300	1.1500	1.0600	1.0600	-38.728%	5	195	-66.981%
2025-11-05	1.7300	1.7300	1.7300	1.7300	+23.571%	1	192	-79.769%
2025-11-03	1.3100	1.4000	1.3100	1.4000	-20.904%	21	170	-75.000%
2025-10-30	1.7700	1.7700	1.7700	1.7700	+0.568%	1	170	-80.226%
2025-10-28	1.7600	1.7600	1.7600	1.7600	+0.571%	10	169	-80.114%
2025-10-27	1.7500	1.7500	1.7500	1.7500	-7.895%	2	159	-80.000%
2025-10-20	1.9000	1.9000	1.9000	1.9000	-15.179%	8	159	-81.579%
2025-10-16	2.2400	2.2400	2.2400	2.2400	+1.818%	1	151	-84.375%
2025-10-14	2.2000	2.2000	2.2000	2.2000	-2.222%	1	150	-84.091%
2025-10-09	2.2500	2.2500	2.2500	2.2500	+18.421%	1	149	-84.444%
2025-10-08	1.9000	1.9000	1.9000	1.9000	+10.465%	2	148	-81.579%
2025-10-03	1.7200	1.7200	1.7200	1.7200	-16.098%	2	146	-79.651%
2025-10-02	2.0500	2.0500	2.0500	2.0500	+19.883%	50	144	-82.927%
2025-10-01	1.7100	1.7100	1.7100	1.7100	+17,000.000%	2	99	-79.532%
2025-09-24	0.0100	0.0100	0.0100	0.0100	-99.324%	7	97	+3,400.000%
2025-09-22	1.4800	1.4800	1.4800	1.4800	-3.896%	12	104	-76.351%
2025-09-18	1.5400	1.5400	1.5400	1.5400	-3.750%	4	111	-77.273%
2025-09-12	1.6000	1.6000	1.6000	1.6000	0.000%	1	111	-78.125%
2025-09-11	1.6000	1.6000	1.6000	1.6000	-3.030%	1	112	-78.125%
2025-08-26	1.6500	1.6500	1.6500	1.6500	-17.085%	1	110	-78.788%
2025-08-14	2.1000	2.1000	1.9900	1.9900	-21.032%	2	110	-82.412%
2025-08-13	2.3300	2.5200	2.3300	2.5200	-47.500%	3	109	-86.111%
2025-08-12	4.8000	4.8000	4.8000	4.8000	+11.628%	4	107	-92.708%
2025-08-11	4.3000	4.3000	4.3000	4.3000	-12.245%	1	107	-91.860%
2025-08-01	4.9000	4.9000	4.9000	4.9000	-18.469%	2	107	-92.857%
2025-07-31	6.0100	6.0100	6.0100	6.0100	-6.094%	2	105	-94.176%
2025-07-30	6.4000	6.4000	6.4000	6.4000	+14.286%	1	105	-94.531%
2025-07-24	6.0000	6.0000	5.6000	5.6000	-15.152%	8	105	-93.750%
2025-07-21	6.6000	6.6000	6.6000	6.6000	+13.793%	1	104	-94.697%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-0.855%	1	103	-93.966%
2025-07-17	5.8500	5.8500	5.8500	5.8500	-4.098%	3	103	-94.017%
2025-07-15	6.7500	6.7500	6.1000	6.1000	-8.271%	2	106	-94.262%
2025-07-14	6.6500	6.6500	6.6500	6.6500	+78.763%	1	106	-94.737%
2025-06-23	3.6000	3.7200	3.5000	3.7200	-4.615%	7	107	-90.591%
2025-06-13	3.9000	3.9000	3.9000	3.9000	-2.500%	2	108	-91.026%
2025-06-11	4.0000	4.0000	4.0000	4.0000	-8.046%	1	107	-91.250%
2025-06-09	4.3500	4.3500	4.3500	4.3500	-12.121%	1	108	-91.954%
2025-05-30	4.9500	4.9500	4.9500	4.9500	-1.000%	2	108	-92.929%
2025-05-29	5.0000	5.0000	5.0000	5.0000	0.000%	5	108	-93.000%
2025-05-28	5.0000	5.0000	5.0000	5.0000	-13.793%	1	113	-93.000%
2025-05-22	5.8000	5.8000	5.8000	5.8000	+1.045%	1	113	-93.966%
2025-05-21	5.7400	5.7400	5.7400	5.7400	-28.250%	1	113	-93.902%
2025-05-16	8.0000	8.0000	8.0000	8.0000	-13.326%	4	113	-95.625%
2025-05-15	9.2300	9.2300	9.2300	9.2300	-6.294%	4	113	-96.208%
2025-05-09	9.8500	9.8500	9.8500	9.8500	+8.242%	2	113	-96.447%
2025-05-07	9.1000	9.1000	9.1000	9.1000	-13.907%	1	114	-96.154%
2025-05-02	10.5700	10.5700	10.5700	10.5700	+5.700%	2	114	-96.689%
2025-05-01	10.0000	10.0000	10.0000	10.0000	+13.122%	1	114	-96.500%
2025-04-29	8.8400	8.8400	8.8400	8.8400	+4.000%	1	115	-96.041%
2025-04-25	8.5000	8.5000	8.5000	8.5000	-3.628%	2	115	-95.882%
2025-04-24	8.8200	8.8200	8.8200	8.8200	+6.265%	1	115	-96.032%
2025-04-23	8.3000	8.3000	8.3000	8.3000	+52.294%	1	115	-95.783%
2025-04-21	5.4500	5.4500	5.4500	5.4500	-37.356%	5	115	-93.578%
2025-04-14	8.7000	8.7000	8.7000	8.7000	-12.121%	4	110	-95.977%
2025-04-09	9.9000	9.9000	9.9000	9.9000	+12.885%	1	110	-96.465%
2025-03-31	8.7700	8.7700	8.7700	8.7700	-14.020%	10	110	-96.009%
2025-03-24	10.2000	10.2000	10.2000	10.2000	+7.822%	10	100	-96.569%
2025-03-20	9.4600	9.4600	9.4600	9.4600	+16.790%	1	92	-96.300%
2025-03-19	8.1000	8.1000	8.1000	8.1000	+13.764%	2	92	-95.679%
2025-03-17	7.1500	7.1500	7.1200	7.1200	+7.879%	2	92	-95.084%
2025-03-13	6.6000	6.6000	6.6000	6.6000	-18.519%	2	92	-94.697%
2025-03-11	8.1000	8.1000	8.1000	8.1000	+1.887%	1	92	-95.679%
2025-03-10	8.4000	8.4000	7.9500	7.9500	-7.558%	3	92	-95.597%
2025-03-07	8.6000	8.6000	8.6000	8.6000	-28.333%	4	89	-95.930%
2025-02-28	13.0500	13.0500	12.0000	12.0000	-44.316%	20	87	-97.083%
2025-02-20	21.6800	21.6800	21.5500	21.5500	-24.518%	8	82	-98.376%
2025-02-12	28.8200	28.8200	28.5500	28.5500	-19.122%	2	84	-98.774%
2025-02-10	35.3000	35.3000	35.3000	35.3000	+11.532%	2	85	-99.008%
2025-02-07	31.6500	31.6500	31.6500	31.6500	-8.261%	16	87	-98.894%
2025-02-03	34.5000	34.5000	34.5000	34.5000	+10.790%	1	95	-98.986%
2025-01-29	27.7500	31.1400	27.7500	31.1400	+20.000%	10	94	-98.876%
2025-01-28	25.9500	25.9500	25.9500	25.9500	-4.067%	5	86	-98.651%
2025-01-22	27.0500	27.0500	27.0500	27.0500	+25.814%	2	81	-98.706%
2025-01-15	21.5000	21.5000	21.5000	21.5000	+9.415%	5	79	-98.372%
2025-01-14	19.6500	19.6500	19.6500	19.6500	-0.254%	50	74	-98.219%
2025-01-13	19.7000	19.7000	19.7000	19.7000	-4.693%	1	27	-98.223%
2025-01-07	20.6700	20.6700	20.6700	20.6700	-12.711%	3	28	-98.307%
2025-01-06	23.4000	23.6800	23.4000	23.6800	+8.874%	5	31	-98.522%
2024-12-30	21.7500	21.7500	21.7500	21.7500	-12.298%	3	26	-98.391%
2024-12-19	24.8000	24.8000	24.8000	24.8000	-12.982%	5	26	-98.589%
2024-12-13	28.5000	28.5000	28.5000	28.5000	-8.065%	2	26	-98.772%
2024-12-11	31.0000	31.0000	31.0000	31.0000	-11.932%	1	26	-98.871%
2024-12-09	35.2000	35.2000	35.2000	35.2000	-20.254%	2	26	-99.006%
2024-12-05	42.5000	44.1400	42.5000	44.1400	+10.047%	4	26	-99.207%
2024-12-03	40.1100	40.1100	40.1100	40.1100	+3.912%	1	25	-99.127%
2024-11-26	38.6000	38.6000	38.6000	38.6000	-10.978%	2	25	-99.093%
2024-11-22	44.5000	44.5000	43.3600	43.3600	+15.350%	10	25	-99.193%
2024-11-18	37.5900	37.5900	37.5900	37.5900	+5.000%	1	23	-99.069%
2024-11-15	36.1400	36.1400	35.8000	35.8000	-31.154%	10	23	-99.022%
2024-11-13	56.2000	60.0000	52.0000	52.0000	+46.520%	16	26	-99.327%
2024-11-04	35.0000	35.4900	35.0000	35.4900	-3.165%	7	24	-99.014%
2024-10-18	36.6500	36.6500	36.6500	36.6500	+1.862%	2	20	-99.045%
2024-10-11	35.9800	35.9800	35.9800	35.9800	+4.502%	2	19	-99.027%
2024-10-09	34.4200	34.4300	34.4200	34.4300	+5.873%	3	18	-98.983%
2024-10-04	32.5200	32.5200	32.5200	32.5200	+4.231%	6	16	-98.924%
2024-09-25	31.2000	31.2000	31.2000	31.2000	-4.294%	1	13	-98.878%
2024-09-20	32.6000	32.6000	32.6000	32.6000	+7.591%	8	12	-98.926%
2024-09-19	30.3000	30.3000	30.3000	30.3000	+1.000%	2	8	-98.845%
2024-09-18	30.0000	30.0000	30.0000	30.0000	-1.445%	1	6	-98.833%
2024-09-16	30.4800	30.4800	30.4400	30.4400	0.000%	5	5	-98.850%

.dark-mode .vQsrcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQsrcq{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C170CAVA Jan 15 2027 170.00 Call (CAVA270115C00170000)option OPRA

CAVA20270115C170
CAVA Jan 15 2027 170.00 Call (CAVA270115C00170000)
option OPRA