Dark

CAVA20270115C200
CAVA Jan 15 2027 200.00 Call (CAVA270115C00200000)
option OPRA

Inactive

Jul 20, 2026

0.4100-29.310%(-0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4100	0.4100	0.4100	0.4100	-29.310%	1	988	0.000%
2026-06-10	0.5800	0.5800	0.5800	0.5800	-20.548%	2	989	-29.310%
2026-05-12	0.7300	0.7300	0.7300	0.7300	-39.167%	1	989	-43.836%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-22.078%	20	989	-65.833%
2026-04-27	1.5400	1.5400	1.5400	1.5400	-23.000%	4	1,009	-73.377%
2026-04-20	1.8200	2.0000	1.8200	2.0000	+14.943%	3	1,009	-79.500%
2026-04-17	1.6000	1.7400	1.6000	1.7400	+58.182%	22	1,007	-76.437%
2026-04-09	1.1000	1.1000	1.1000	1.1000	+1.852%	10	986	-62.727%
2026-03-26	1.0800	1.0800	1.0800	1.0800	-14.286%	20	986	-62.037%
2026-03-18	1.2600	1.2700	1.2600	1.2600	-13.103%	8	1,006	-67.460%
2026-03-17	1.6000	1.6100	1.4500	1.4500	-3.333%	164	1,013	-71.724%
2026-03-16	1.4800	1.5000	1.4800	1.5000	+89.873%	12	1,024	-72.667%
2026-03-04	0.7900	0.7900	0.7900	0.7900	-7.059%	1	1,024	-48.101%
2026-03-03	0.8500	0.8500	0.8500	0.8500	-27.966%	3	1,025	-51.765%
2026-02-27	1.0700	1.1800	1.0700	1.1800	-5.600%	6	1,022	-65.254%
2026-02-25	1.0700	1.3500	0.2200	1.2500	+212.500%	225	1,029	-67.200%
2026-02-17	0.4000	0.4000	0.4000	0.4000	-53.488%	4	1,029	+2.500%
2026-02-10	0.8600	0.8600	0.8600	0.8600	+59.259%	10	1,029	-52.326%
2025-12-30	0.5400	0.5400	0.5400	0.5400	0.000%	5	1,029	-24.074%
2025-12-29	0.6200	0.6200	0.5400	0.5400	+5,300.000%	10	1,029	-24.074%
2025-12-23	0.0100	0.0100	0.0100	0.0100	-98.413%	1	1,030	+4,000.000%
2025-12-11	0.6300	0.6300	0.6300	0.6300	-3.077%	15	1,030	-34.921%
2025-12-10	0.6500	0.6500	0.6500	0.6500	-7.143%	10	1,037	-36.923%
2025-12-09	0.6800	0.7000	0.6800	0.7000	+2.941%	14	1,027	-41.429%
2025-12-02	0.6600	0.6800	0.6600	0.6800	-2.857%	7	1,015	-39.706%
2025-11-24	0.7000	0.7000	0.7000	0.7000	0.000%	17	1,015	-41.429%
2025-11-20	0.7000	0.7000	0.7000	0.7000	+11.111%	10	1,012	-41.429%
2025-11-18	0.6300	0.6300	0.6300	0.6300	-18.182%	2	1,012	-34.921%
2025-11-12	0.8400	0.8600	0.7700	0.7700	-3.750%	6	1,012	-46.753%
2025-11-07	0.7500	0.8000	0.7500	0.8000	+3.896%	12	1,017	-48.750%
2025-11-06	0.7700	0.7700	0.7700	0.7700	-9.412%	1	1,018	-46.753%
2025-11-05	0.9500	0.9500	0.8500	0.8500	-30.894%	55	1,018	-51.765%
2025-11-04	1.2300	1.2300	1.2300	1.2300	+21.782%	1	1,024	-66.667%
2025-11-03	1.0100	1.0100	1.0100	1.0100	-8.182%	15	1,025	-59.406%
2025-10-31	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,025	-62.727%
2025-10-30	0.9900	1.0500	0.9600	1.0500	-8.696%	5	1,026	-60.952%
2025-10-29	1.1500	1.1500	1.1500	1.1500	+1.770%	8	1,024	-64.348%
2025-10-28	1.1300	1.1300	1.1300	1.1300	-5.833%	2	1,024	-63.717%
2025-10-27	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,024	-65.833%
2025-10-22	1.4000	1.4000	1.3000	1.3000	+8.333%	2	1,024	-68.462%
2025-10-20	1.2000	1.2000	1.2000	1.2000	-6.977%	7	1,023	-65.833%
2025-10-17	1.2500	1.2900	1.2500	1.2900	-14.000%	3	1,023	-68.217%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-0.662%	6	1,023	-72.667%
2025-10-13	1.5100	1.5100	1.5100	1.5100	+0.667%	1	1,029	-72.848%
2025-10-09	1.5000	1.5000	1.5000	1.5000	+20.000%	10	1,029	-72.667%
2025-10-08	1.2500	1.2900	1.1400	1.2500	-8.088%	64	1,039	-67.200%
2025-10-06	1.3600	1.3600	1.3600	1.3600	+17.241%	2	1,084	-69.853%
2025-10-01	1.0800	1.1600	1.0800	1.1600	+10.476%	33	1,086	-64.655%
2025-09-30	1.0400	1.0500	1.0400	1.0500	0.000%	2	1,109	-60.952%
2025-09-26	1.0800	1.0800	1.0500	1.0500	-12.500%	21	1,108	-60.952%
2025-09-23	1.0400	1.2000	1.0400	1.2000	+9.091%	3	1,127	-65.833%
2025-09-22	0.9400	1.1000	0.9400	1.1000	+13.402%	51	1,124	-62.727%
2025-09-19	0.9700	0.9700	0.9700	0.9700	-9.346%	2	1,173	-57.732%
2025-09-18	1.0500	1.0700	1.0500	1.0700	+12.632%	4	1,175	-61.682%
2025-09-15	0.9500	0.9500	0.9500	0.9500	+2.151%	1	1,171	-56.842%
2025-09-12	0.9800	0.9800	0.9300	0.9300	-4.124%	10	1,170	-55.914%
2025-09-11	0.9900	0.9900	0.9700	0.9700	-16.379%	52	1,160	-57.732%
2025-09-10	1.0500	1.1600	1.0500	1.1600	+18.367%	14	1,109	-64.655%
2025-09-09	1.0100	1.0100	0.9800	0.9800	-13.274%	6	1,105	-58.163%
2025-09-08	1.1300	1.1300	1.1300	1.1300	+4.630%	1	1,106	-63.717%
2025-09-05	1.0600	1.0800	1.0600	1.0800	+2.857%	6	1,106	-62.037%
2025-09-02	1.0500	1.0500	1.0500	1.0500	-5.405%	25	1,100	-60.952%
2025-08-29	1.0900	1.1100	1.0900	1.1100	-1.770%	3	1,072	-63.063%
2025-08-28	1.1300	1.1300	1.1300	1.1300	-2.586%	1	1,072	-63.717%
2025-08-27	1.1600	1.1600	1.1600	1.1600	+5.455%	1	1,071	-64.655%
2025-08-26	0.9800	1.1000	0.9800	1.1000	0.000%	13	1,071	-62.727%
2025-08-25	1.0600	1.1000	1.0500	1.1000	-5.983%	36	1,060	-62.727%
2025-08-22	1.2500	1.2500	1.1700	1.1700	-2.500%	4	1,039	-64.957%
2025-08-20	1.1000	1.2000	1.1000	1.2000	0.000%	12	1,039	-65.833%
2025-08-15	1.2300	1.2300	1.2000	1.2000	+4.348%	6	1,027	-65.833%
2025-08-14	1.1500	1.3400	1.1400	1.1500	-11.538%	26	1,021	-64.348%
2025-08-13	1.3100	1.4800	1.1800	1.3000	-54.386%	265	998	-68.462%
2025-08-12	2.7300	2.8500	2.7300	2.8500	+14.000%	46	837	-85.614%
2025-08-11	3.2500	3.3000	2.5000	2.5000	-18.033%	37	881	-83.600%
2025-08-08	3.4000	3.4000	3.0000	3.0500	-20.779%	111	907	-86.557%
2025-08-07	3.9000	3.9000	3.8500	3.8500	+30.952%	2	816	-89.351%
2025-08-04	2.9400	2.9400	2.9400	2.9400	-5.161%	100	814	-86.054%
2025-08-01	3.1000	3.1000	3.1000	3.1000	-15.989%	30	714	-86.774%
2025-07-31	3.7300	3.7300	3.6900	3.6900	+5.429%	2	684	-88.889%
2025-07-25	3.5000	3.5000	3.5000	3.5000	+4.478%	10	683	-88.286%
2025-07-24	3.3500	3.3500	3.3500	3.3500	-20.238%	1	693	-87.761%
2025-07-23	4.2000	4.2000	4.2000	4.2000	+10.526%	1	692	-90.238%
2025-07-21	3.8500	3.8500	3.8000	3.8000	+13.433%	2	691	-89.211%
2025-07-17	3.4500	3.4500	3.3500	3.3500	-16.873%	2	690	-87.761%
2025-07-16	4.0300	4.0300	4.0300	4.0300	+0.750%	2	690	-89.826%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-12.088%	1	692	-89.750%
2025-07-10	4.2500	4.5500	4.2500	4.5500	+13.750%	11	692	-90.989%
2025-07-08	4.0000	4.0000	4.0000	4.0000	+6.667%	1	693	-89.750%
2025-07-07	4.0500	4.0500	3.7500	3.7500	-8.981%	22	692	-89.067%
2025-07-03	4.1200	4.1200	4.1200	4.1200	+12.877%	2	670	-90.049%
2025-07-02	3.6900	3.9000	3.6500	3.6500	+7.353%	40	670	-88.767%
2025-07-01	3.4000	3.4000	3.4000	3.4000	-9.333%	1	693	-87.941%
2025-06-30	3.4400	4.4000	3.4400	3.7500	+30.208%	15	692	-89.067%
2025-06-27	3.3000	3.3000	2.6900	2.8800	+5.109%	3	701	-85.764%
2025-06-26	2.7300	2.8000	2.6500	2.7400	+20.705%	35	703	-85.036%
2025-06-25	2.2200	2.2700	2.2200	2.2700	+8.095%	2	727	-81.938%
2025-06-23	2.0000	2.2700	2.0000	2.1000	-6.667%	11	727	-80.476%
2025-06-20	2.2500	2.2500	2.2500	2.2500	-5.063%	40	721	-81.778%
2025-06-18	2.3700	2.3700	2.3700	2.3700	+10.233%	1	700	-82.700%
2025-06-17	2.0500	2.1500	2.0500	2.1500	-4.018%	4	700	-80.930%
2025-06-16	2.2000	2.2700	2.2000	2.2400	+4.186%	20	696	-81.696%
2025-06-13	2.0800	2.2400	2.0800	2.1500	-14.000%	64	681	-80.930%
2025-06-12	2.2300	2.5000	2.2100	2.5000	+5.485%	8	669	-83.600%
2025-06-11	2.4400	2.4400	2.3700	2.3700	-8.846%	53	661	-82.700%
2025-06-10	2.4900	2.6000	2.4900	2.6000	-4.762%	8	608	-84.231%
2025-06-09	2.7300	2.7300	2.7300	2.7300	+9.200%	5	600	-84.982%
2025-06-06	2.5000	2.5000	2.5000	2.5000	-3.846%	10	600	-83.600%
2025-06-05	2.6600	2.6600	2.5000	2.6000	-8.772%	4	595	-84.231%
2025-06-04	2.6300	3.0000	2.6200	2.8500	+5.556%	32	593	-85.614%
2025-06-03	2.5500	2.7000	1.5200	2.7000	-6.250%	44	562	-84.815%
2025-06-02	2.7300	2.8800	2.7000	2.8800	+4.727%	10	550	-85.764%
2025-05-30	3.0000	3.0000	2.6200	2.7500	-12.420%	16	542	-85.091%
2025-05-28	3.1400	3.1400	3.1400	3.1400	+7.534%	5	542	-86.943%
2025-05-27	3.2000	3.3000	2.9200	2.9200	-12.836%	18	540	-85.959%
2025-05-23	3.3500	3.3500	3.3500	3.3500	+1.515%	50	498	-87.761%
2025-05-22	3.3500	3.6000	3.3000	3.3000	+1.538%	89	498	-87.576%
2025-05-21	3.4500	3.4500	3.1400	3.2500	-17.722%	8	459	-87.385%
2025-05-19	4.5300	4.8500	3.9500	3.9500	-17.708%	60	460	-89.620%
2025-05-16	5.6000	5.6000	4.8000	4.8000	-24.409%	120	419	-91.458%
2025-05-15	6.3500	6.3500	6.3500	6.3500	-3.788%	11	383	-93.543%
2025-05-14	6.6000	6.6000	6.6000	6.6000	-0.752%	4	384	-93.788%
2025-05-13	6.4200	6.8500	6.3000	6.6500	+8.130%	16	388	-93.835%
2025-05-12	5.9100	6.9900	5.9100	6.1500	+2.843%	262	387	-93.333%
2025-05-09	6.1500	6.1500	5.9800	5.9800	-0.333%	8	207	-93.144%
2025-05-08	6.0000	6.0000	6.0000	6.0000	-9.091%	1	208	-93.167%
2025-05-02	6.4700	6.6000	6.4700	6.6000	+1.227%	4	208	-93.788%
2025-05-01	6.0000	6.5200	6.0000	6.5200	+16.429%	4	209	-93.712%
2025-04-30	5.6000	5.6000	5.6000	5.6000	-1.235%	1	212	-92.679%
2025-04-29	5.6700	5.6700	5.6700	5.6700	-1.391%	2	211	-92.769%
2025-04-28	5.7900	6.0000	5.7500	5.7500	+8.491%	3	209	-92.870%
2025-04-24	5.3000	5.3000	5.3000	5.3000	+43.243%	11	208	-92.264%
2025-04-21	3.6000	3.7000	3.6000	3.7000	-22.105%	5	217	-88.919%
2025-04-16	4.7500	4.7500	4.7500	4.7500	-1.042%	1	218	-91.368%
2025-04-15	5.0500	5.0500	4.8000	4.8000	-8.745%	14	217	-91.458%
2025-04-10	5.2600	5.2600	5.2600	5.2600	-12.333%	1	213	-92.205%
2025-04-09	6.0000	6.0000	6.0000	6.0000	+20.000%	2	214	-93.167%
2025-04-08	5.0000	5.0000	5.0000	5.0000	+11.111%	1	214	-91.800%
2025-04-07	4.5000	4.5000	4.5000	4.5000	+1.810%	100	271	-90.889%
2025-04-04	4.4200	4.4200	4.4200	4.4200	-23.130%	4	271	-90.724%
2025-04-03	5.7500	5.7500	5.7500	5.7500	-1.709%	1	269	-92.870%
2025-04-01	5.8500	5.8500	5.8500	5.8500	-3.306%	5	268	-92.991%
2025-03-28	6.2000	6.2000	6.0500	6.0500	-15.972%	10	273	-93.223%
2025-03-25	7.5200	7.5200	7.2000	7.2000	+7.463%	28	278	-94.306%
2025-03-24	6.7000	6.7000	6.7000	6.7000	+16.928%	3	281	-93.881%
2025-03-21	5.7300	5.7300	5.7300	5.7300	+7.505%	2	278	-92.845%
2025-03-19	5.3300	5.3300	5.3300	5.3300	+13.404%	1	278	-92.308%
2025-03-18	4.7000	4.7000	4.7000	4.7000	-7.480%	2	278	-91.277%
2025-03-14	5.0000	5.0800	5.0000	5.0800	-19.493%	8	278	-91.929%
2025-03-12	6.3100	6.3100	6.3100	6.3100	+3.443%	1	275	-93.502%
2025-03-11	6.1000	6.1000	6.1000	6.1000	+7.965%	1	275	-93.279%
2025-03-10	5.6500	5.6500	5.6500	5.6500	-0.353%	2	274	-92.743%
2025-03-07	5.8700	5.8700	5.4000	5.6700	-17.826%	28	272	-92.769%
2025-03-05	6.3100	6.9000	6.3100	6.9000	+4.863%	3	278	-94.058%
2025-03-04	6.5800	6.5800	6.5800	6.5800	-5.866%	1	276	-93.769%
2025-03-03	7.8300	7.8300	6.9500	6.9900	-15.783%	8	276	-94.134%
2025-02-28	8.2400	8.3000	8.2400	8.3000	+5.732%	6	275	-95.060%
2025-02-27	9.0000	9.0000	7.8500	7.8500	-15.773%	9	273	-94.777%
2025-02-26	9.1300	9.6400	9.0000	9.3200	-14.730%	306	265	-95.601%
2025-02-25	10.6100	10.9300	10.2500	10.9300	-6.979%	23	528	-96.249%
2025-02-24	12.7900	12.7900	11.0000	11.7500	-12.963%	117	515	-96.511%
2025-02-21	14.1700	14.1700	13.1900	13.5000	-20.588%	208	579	-96.963%
2025-02-20	16.5000	17.0000	16.5000	17.0000	-0.585%	6	629	-97.588%
2025-02-19	20.5000	20.5000	17.1000	17.1000	-27.848%	105	629	-97.602%
2025-02-18	23.7000	23.7000	23.7000	23.7000	+8.716%	1	539	-98.270%
2025-02-13	22.8800	22.8800	21.8000	21.8000	+1.395%	200	392	-98.119%
2025-02-12	21.4000	21.7000	21.4000	21.5000	-18.868%	104	392	-98.093%
2025-02-07	26.5000	26.5000	26.5000	26.5000	+6.769%	2	298	-98.453%
2025-02-03	22.0600	24.8200	22.0600	24.8200	-1.897%	8	298	-98.348%
2025-01-31	25.8500	25.8500	25.3000	25.3000	+11.111%	404	295	-98.379%
2025-01-29	22.7700	22.7700	22.7700	22.7700	+21.700%	1	94	-98.199%
2025-01-28	18.7100	18.7100	18.7100	18.7100	+3.944%	1	93	-97.809%
2025-01-27	18.0000	18.0000	18.0000	18.0000	+5.882%	3	89	-97.722%
2025-01-17	17.0000	17.0000	17.0000	17.0000	+10.749%	2	89	-97.588%
2025-01-10	15.3500	15.3500	15.3500	15.3500	-14.437%	2	89	-97.329%
2025-01-06	17.9400	17.9400	17.9400	17.9400	+7.554%	1	88	-97.715%
2025-01-03	16.6800	16.6800	16.6800	16.6800	-4.686%	6	89	-97.542%
2025-01-02	17.5000	17.5000	17.5000	17.5000	+7.362%	1	86	-97.657%
2024-12-31	16.3000	16.3000	16.3000	16.3000	-14.211%	1	86	-97.485%
2024-12-19	19.0000	19.0000	19.0000	19.0000	-36.242%	1	86	-97.842%
2024-11-27	29.8000	29.8000	29.8000	29.8000	-3.871%	1	86	-98.624%
2024-11-26	31.2000	31.2000	31.0000	31.0000	-1.899%	31	86	-98.677%
2024-11-25	34.5000	34.5000	31.6000	31.6000	-4.242%	9	86	-98.703%
2024-11-22	33.1000	34.2900	33.0000	33.0000	+9.272%	50	84	-98.758%
2024-11-20	30.2000	30.2000	30.2000	30.2000	-2.423%	1	92	-98.642%
2024-11-19	30.9500	30.9500	30.9500	30.9500	+9.752%	50	91	-98.675%
2024-11-18	28.2000	28.2000	28.2000	28.2000	-10.077%	3	41	-98.546%
2024-11-15	31.0200	31.3600	31.0200	31.3600	-11.662%	4	38	-98.693%
2024-11-13	42.5000	42.5000	35.5000	35.5000	-2.204%	21	37	-98.845%
2024-11-11	37.6800	37.6800	36.3000	36.3000	+3.774%	6	21	-98.871%
2024-11-08	32.9000	34.9800	32.9000	34.9800	+11.401%	8	15	-98.828%
2024-11-06	31.4000	31.4000	31.4000	31.4000	+7.793%	3	13	-98.694%
2024-10-30	29.5000	29.5000	29.1300	29.1300	-5.422%	3	11	-98.593%
2024-10-29	30.2000	30.8000	30.2000	30.8000	-0.645%	2	11	-98.669%
2024-10-25	31.4800	31.4800	31.0000	31.0000	+1.806%	6	10	-98.677%
2024-10-24	30.4500	30.4500	30.4500	30.4500	+1.264%	1	8	-98.654%
2024-10-23	29.5500	30.0700	29.5500	30.0700	+0.602%	2	7	-98.637%
2024-10-22	29.8900	29.8900	29.8900	29.8900	+3.569%	6	6	-98.628%
2024-10-21	29.0300	29.0300	28.8600	28.8600	0.000%	6	6	-98.579%

.dark-mode .D42PV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D42PV1{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C200CAVA Jan 15 2027 200.00 Call (CAVA270115C00200000)option OPRA

CAVA20270115C200
CAVA Jan 15 2027 200.00 Call (CAVA270115C00200000)
option OPRA