Dark

CAVA20270115C240
CAVA Jan 15 2027 240.00 Call (CAVA270115C00240000)
option OPRA

Inactive

Jun 25, 2026

0.3700+3600.000%(+0.3600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.3700	0.3700	0.3700	0.3700	+3,600.000%	10	360	0.000%
2026-06-01	0.0100	0.0100	0.0100	0.0100	-97.297%	1	362	+3,600.000%
2026-05-19	0.3700	0.3700	0.3700	0.3700	+48.000%	1	363	0.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-44.444%	1	363	+48.000%
2026-05-07	0.4500	0.4500	0.4500	0.4500	-38.356%	1	363	-17.778%
2026-05-01	0.7300	0.7300	0.7300	0.7300	+4.286%	1	364	-49.315%
2026-04-30	0.6300	0.7000	0.6000	0.7000	-19.540%	3	364	-47.143%
2026-04-22	0.8700	0.8700	0.8700	0.8700	+12.987%	1	365	-57.471%
2026-04-20	0.8000	0.8000	0.7700	0.7700	+2.667%	33	365	-51.948%
2026-04-17	0.7500	0.7500	0.7500	0.7500	+50.000%	5	398	-50.667%
2026-04-10	0.5000	0.5000	0.5000	0.5000	0.000%	10	401	-26.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-9.091%	2	400	-26.000%
2026-04-07	0.0100	0.5500	0.0100	0.5500	-8.333%	23	402	-32.727%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+1,100.000%	1	425	-38.333%
2026-03-11	0.4200	1.0300	0.0500	0.0500	-92.188%	25	425	+640.000%
2026-02-25	0.5000	0.6400	0.5000	0.6400	+56.098%	9	438	-42.188%
2026-02-18	0.4000	0.4100	0.4000	0.4100	+36.667%	12	438	-9.756%
2026-01-30	0.3000	0.3000	0.3000	0.3000	-33.333%	2	426	+23.333%
2026-01-29	0.2400	0.4500	0.2400	0.4500	+50.000%	51	428	-17.778%
2026-01-27	0.3000	0.3000	0.3000	0.3000	+57.895%	1	412	+23.333%
2026-01-22	0.3000	0.3000	0.1900	0.1900	-34.483%	3	413	+94.737%
2026-01-21	0.2900	0.2900	0.2900	0.2900	+38.095%	27	416	+27.586%
2026-01-20	0.2100	0.2100	0.2100	0.2100	-40.000%	2	443	+76.190%
2025-12-30	0.3500	0.3500	0.3500	0.3500	0.000%	5	445	+5.714%
2025-12-29	0.3500	0.3600	0.3500	0.3500	-22.222%	19	445	+5.714%
2025-12-24	0.4500	0.4500	0.4500	0.4500	+4.651%	2	450	-17.778%
2025-12-18	0.4300	0.4300	0.4300	0.4300	+7.500%	25	450	-13.953%
2025-12-17	0.3000	0.4000	0.3000	0.4000	-14.894%	14	445	-7.500%
2025-12-12	0.4700	0.4700	0.4700	0.4700	-9.615%	2	453	-21.277%
2025-12-03	0.5200	0.5200	0.5200	0.5200	+15.556%	10	453	-28.846%
2025-12-02	0.4500	0.4500	0.4500	0.4500	+50.000%	4	453	-17.778%
2025-11-20	0.3000	0.3000	0.3000	0.3000	-9.091%	21	453	+23.333%
2025-11-19	0.3300	0.3300	0.3300	0.3300	-40.000%	4	464	+12.121%
2025-11-17	0.5500	0.5500	0.5500	0.5500	-14.063%	6	464	-32.727%
2025-11-06	0.5000	0.6400	0.5000	0.6400	+14.286%	13	464	-42.188%
2025-11-05	0.5600	0.5600	0.5600	0.5600	-6.667%	10	467	-33.929%
2025-11-03	0.5200	0.6800	0.5100	0.6000	+7.143%	61	422	-38.333%
2025-10-30	0.5500	0.5600	0.5000	0.5600	-22.222%	19	422	-33.929%
2025-10-28	0.7200	0.7200	0.7200	0.7200	-15.294%	1	429	-48.611%
2025-10-22	0.8500	0.8500	0.8500	0.8500	+2.410%	1	430	-56.471%
2025-10-20	0.8700	0.8700	0.8300	0.8300	-7.778%	23	431	-55.422%
2025-10-13	0.9000	0.9000	0.9000	0.9000	+2.273%	1	424	-58.889%
2025-10-10	0.8800	0.8800	0.8800	0.8800	-3.297%	1	423	-57.955%
2025-10-09	0.8800	0.9100	0.8800	0.9100	+30.000%	9	424	-59.341%
2025-10-08	0.7000	0.7000	0.7000	0.7000	-13.580%	2	433	-47.143%
2025-10-06	0.8200	0.8200	0.8100	0.8100	-1.220%	2	434	-54.321%
2025-10-02	0.8400	0.8400	0.8200	0.8200	+18.841%	3	434	-54.878%
2025-09-30	0.6100	0.6900	0.6100	0.6900	+2.985%	34	431	-46.377%
2025-09-26	0.6700	0.6700	0.6700	0.6700	-16.250%	1	397	-44.776%
2025-09-24	0.8000	0.8000	0.8000	0.8000	0.000%	12	397	-53.750%
2025-09-23	0.7000	0.8000	0.7000	0.8000	+33.333%	30	409	-53.750%
2025-09-22	0.6200	0.8000	0.6000	0.6000	+9.091%	16	389	-38.333%
2025-09-16	0.6200	0.6200	0.5500	0.5500	0.000%	6	402	-32.727%
2025-09-15	0.5500	0.5500	0.5500	0.5500	0.000%	1	398	-32.727%
2025-09-12	0.6100	0.6100	0.5500	0.5500	+7.843%	14	399	-32.727%
2025-09-11	0.5100	0.5100	0.5100	0.5100	-20.313%	15	386	-27.451%
2025-09-08	0.6500	0.6500	0.6400	0.6400	-1.538%	3	400	-42.188%
2025-09-05	0.6600	0.6700	0.6500	0.6500	+8.333%	9	397	-43.077%
2025-09-04	0.7500	0.7500	0.6000	0.6000	0.000%	10	388	-38.333%
2025-09-02	0.6100	0.6100	0.6000	0.6000	+1.695%	2	379	-38.333%
2025-08-28	0.5900	0.5900	0.5900	0.5900	-32.955%	5	377	-37.288%
2025-08-25	0.6600	0.8800	0.5900	0.8800	+25.714%	12	382	-57.955%
2025-08-22	0.6600	0.7000	0.6600	0.7000	+20.690%	3	372	-47.143%
2025-08-20	0.5800	0.5800	0.5800	0.5800	-18.310%	1	373	-36.207%
2025-08-19	0.7500	0.7500	0.6500	0.7100	+1.429%	13	374	-47.887%
2025-08-14	0.6600	0.7000	0.6600	0.7000	-2.778%	3	362	-47.143%
2025-08-13	0.5000	0.9500	0.5000	0.7200	-60.440%	93	360	-48.611%
2025-08-12	1.8200	1.8200	1.8200	1.8200	+2.825%	2	349	-79.670%
2025-08-08	1.9000	1.9000	1.5200	1.7700	-9.231%	14	351	-79.096%
2025-08-07	1.9400	1.9500	1.9100	1.9500	0.000%	16	355	-81.026%
2025-08-05	1.9500	1.9500	1.9500	1.9500	+13.372%	25	348	-81.026%
2025-08-04	1.7200	1.7200	1.7200	1.7200	0.000%	2	348	-78.488%
2025-08-01	1.8100	1.8100	1.7200	1.7200	-21.461%	6	350	-78.488%
2025-07-31	2.1900	2.1900	2.1900	2.1900	+17.112%	3	344	-83.105%
2025-07-29	2.0000	2.0000	1.8700	1.8700	-13.426%	2	343	-80.214%
2025-07-28	2.1600	2.1600	2.1600	2.1600	+9.091%	1	343	-82.870%
2025-07-25	1.9800	1.9800	1.9800	1.9800	+3.665%	5	342	-81.313%
2025-07-24	1.9100	1.9100	1.9100	1.9100	-18.723%	1	342	-80.628%
2025-07-23	2.4000	2.4000	2.3500	2.3500	+19.289%	2	342	-84.255%
2025-07-18	1.9700	1.9700	1.9700	1.9700	+11.299%	1	341	-81.218%
2025-07-17	1.7700	1.7700	1.7700	1.7700	-24.359%	1	340	-79.096%
2025-07-14	2.5300	2.5300	2.3400	2.3400	-14.909%	9	340	-84.188%
2025-07-10	2.4900	2.7500	2.4900	2.7500	+34.146%	6	338	-86.545%
2025-07-07	2.3500	2.3500	2.0500	2.0500	-8.889%	4	338	-81.951%
2025-07-03	2.2500	2.2500	2.2500	2.2500	+14.213%	2	337	-83.556%
2025-07-02	2.0900	2.2900	1.8400	1.9700	-0.505%	46	337	-81.218%
2025-07-01	1.9000	2.0900	1.7500	1.9800	-10.000%	22	376	-81.313%
2025-06-30	1.6500	2.2000	1.6200	2.2000	+41.935%	26	371	-83.182%
2025-06-27	1.5500	1.5500	1.5500	1.5500	+6.897%	1	376	-76.129%
2025-06-26	1.7200	1.7200	1.4500	1.4500	+16.000%	9	377	-74.483%
2025-06-25	1.2500	1.2500	1.2500	1.2500	0.000%	1	370	-70.400%
2025-06-24	1.3700	1.3700	1.2000	1.2500	-3.101%	7	369	-70.400%
2025-06-23	1.2100	1.2900	1.0800	1.2900	+1.575%	58	372	-71.318%
2025-06-20	1.2800	1.3000	1.1900	1.2700	+3.252%	24	316	-70.866%
2025-06-18	1.2800	1.2800	1.2300	1.2300	+11.818%	6	305	-69.919%
2025-06-17	1.4000	1.4000	1.1000	1.1000	-12.000%	18	305	-66.364%
2025-06-16	1.3500	1.4000	1.2500	1.2500	+3.306%	8	293	-70.400%
2025-06-13	1.2200	1.2200	1.1100	1.2100	-8.333%	32	286	-69.421%
2025-06-12	1.3000	1.3200	1.2400	1.3200	-6.383%	6	297	-71.970%
2025-06-11	1.4100	1.4100	1.4100	1.4100	+0.714%	1	297	-73.759%
2025-06-10	1.3600	1.4000	1.3500	1.4000	+2.190%	5	296	-73.571%
2025-06-09	1.5500	1.5500	1.3700	1.3700	+1.481%	5	292	-72.993%
2025-06-06	1.4000	1.4000	1.3500	1.3500	-4.930%	20	293	-72.593%
2025-06-05	1.4000	1.4500	1.4000	1.4200	-8.387%	5	285	-73.944%
2025-06-04	1.5400	1.5500	1.5200	1.5500	+8.392%	48	235	-76.129%
2025-06-03	1.3500	1.4300	1.3500	1.4300	+3.623%	5	235	-74.126%
2025-06-02	1.3800	1.3800	1.3800	1.3800	-2.817%	1	230	-73.188%
2025-05-30	1.5000	1.5000	1.3800	1.4200	-12.346%	22	230	-73.944%
2025-05-28	1.5200	1.6200	1.5200	1.6200	-3.571%	8	228	-77.160%
2025-05-27	2.0000	2.0000	1.6800	1.6800	-16.000%	3	236	-77.976%
2025-05-22	2.0000	2.0000	2.0000	2.0000	+11.111%	2	236	-81.500%
2025-05-21	1.8000	1.8000	1.7000	1.8000	-10.000%	12	236	-79.444%
2025-05-20	2.1800	2.1800	2.0000	2.0000	-11.894%	4	233	-81.500%
2025-05-19	2.5000	2.5000	2.2700	2.2700	-18.345%	6	233	-83.700%
2025-05-16	2.8000	2.8000	2.4900	2.7800	-23.836%	60	232	-86.691%
2025-05-15	3.8000	3.8000	3.6500	3.6500	+4.286%	7	231	-89.863%
2025-05-12	3.5000	3.5000	3.5000	3.5000	+12.903%	2	226	-89.429%
2025-05-06	3.1000	3.1000	3.1000	3.1000	-19.060%	2	226	-88.065%
2025-05-05	4.0000	4.0000	3.7200	3.8300	+3.235%	41	227	-90.339%
2025-05-01	3.7100	3.7100	3.7100	3.7100	+36.900%	39	244	-90.027%
2025-04-30	3.2500	3.2500	2.7100	2.7100	-11.148%	2	205	-86.347%
2025-04-29	3.2000	3.2000	3.0500	3.0500	-4.688%	4	206	-87.869%
2025-04-28	3.5000	3.5000	3.2000	3.2000	+1.266%	3	207	-88.438%
2025-04-25	3.1600	3.1600	3.1600	3.1600	-4.242%	2	210	-88.291%
2025-04-24	2.8500	3.5000	2.8500	3.3000	+13.793%	4	210	-88.788%
2025-04-23	2.6000	2.9000	2.6000	2.9000	+3.571%	2	209	-87.241%
2025-04-22	2.8000	2.8000	2.8000	2.8000	+40.000%	1	208	-86.786%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-20.000%	11	208	-81.500%
2025-04-16	2.5000	2.5000	2.5000	2.5000	-12.281%	1	208	-85.200%
2025-04-15	2.9000	2.9000	2.8500	2.8500	-21.488%	4	208	-87.018%
2025-04-14	3.6300	3.6300	3.6300	3.6300	+21.000%	3	212	-89.807%
2025-04-10	3.0000	3.0000	3.0000	3.0000	-21.053%	2	212	-87.667%
2025-04-09	4.1500	4.1500	3.8000	3.8000	+15.152%	2	213	-90.263%
2025-04-08	3.5000	3.5000	3.3000	3.3000	-17.500%	2	213	-88.788%
2025-04-04	2.5000	4.0000	2.5000	4.0000	+20.120%	4	213	-90.750%
2025-04-03	3.3300	3.3300	3.3300	3.3300	-22.558%	1	214	-88.889%
2025-04-02	4.0000	4.3000	4.0000	4.3000	+24.638%	12	213	-91.395%
2025-04-01	3.9500	3.9500	3.4500	3.4500	-14.815%	5	215	-89.275%
2025-03-27	3.9000	4.0500	3.9000	4.0500	+1.250%	2	219	-90.864%
2025-03-20	3.8800	4.0000	3.8800	4.0000	+21.212%	11	218	-90.750%
2025-03-19	3.3000	3.3000	3.3000	3.3000	+17.857%	1	208	-88.788%
2025-03-14	2.8000	2.8000	2.8000	2.8000	-8.197%	10	207	-86.786%
2025-03-13	3.1000	3.2000	3.0500	3.0500	-22.589%	3	209	-87.869%
2025-03-12	3.9400	3.9400	3.9400	3.9400	+7.650%	1	209	-90.609%
2025-03-10	3.6600	3.6600	3.6600	3.6600	-6.154%	10	209	-89.891%
2025-03-07	3.8000	4.0000	3.2500	3.9000	-1.015%	12	219	-90.513%
2025-03-06	4.0000	4.0000	3.9400	3.9400	-2.716%	2	217	-90.609%
2025-03-05	4.0500	4.0500	4.0500	4.0500	-4.255%	1	217	-90.864%
2025-03-04	3.4500	4.2300	3.4500	4.2300	-21.667%	7	217	-91.253%
2025-02-28	5.2800	5.4000	5.2500	5.4000	-1.996%	14	216	-93.148%
2025-02-27	5.5100	5.5100	5.5100	5.5100	-4.174%	1	210	-93.285%
2025-02-26	5.9900	5.9900	5.6100	5.7500	-19.580%	7	210	-93.565%
2025-02-25	7.0000	7.4500	6.7100	7.1500	-8.917%	6	213	-94.825%
2025-02-24	8.2000	8.2000	7.5500	7.8500	-9.770%	10	210	-95.287%
2025-02-21	9.6000	9.6000	8.7000	8.7000	-25.957%	22	211	-95.747%
2025-02-19	13.0000	13.0000	11.7500	11.7500	-28.354%	13	208	-96.851%
2025-02-18	16.0000	16.4000	16.0000	16.4000	+9.626%	2	196	-97.744%
2025-02-13	16.2100	16.3000	14.9600	14.9600	-7.654%	5	191	-97.527%
2025-02-11	16.2000	16.2000	16.2000	16.2000	-16.923%	1	191	-97.716%
2025-02-05	19.5000	19.5000	19.5000	19.5000	+14.035%	1	190	-98.103%
2025-01-31	17.7500	17.7500	17.1000	17.1000	-5.525%	204	190	-97.836%
2025-01-30	18.1100	18.2000	17.9800	18.1000	+13.125%	14	194	-97.956%
2025-01-29	16.4000	16.4000	16.0000	16.0000	+15.523%	3	194	-97.688%
2025-01-23	11.7000	13.8500	11.7000	13.8500	+12.602%	3	195	-97.329%
2025-01-22	12.3000	12.3000	12.3000	12.3000	+6.034%	98	195	-96.992%
2025-01-21	11.6000	11.6000	11.6000	11.6000	+2.473%	3	97	-96.810%
2025-01-16	12.2500	12.2500	11.2500	11.3200	+11.527%	3	100	-96.731%
2025-01-13	10.1500	10.1500	10.1500	10.1500	-7.727%	5	93	-96.355%
2025-01-10	11.0000	11.0000	11.0000	11.0000	-0.452%	10	93	-96.636%
2025-01-08	11.0500	11.0500	11.0500	11.0500	+0.455%	2	87	-96.652%
2025-01-07	10.9000	11.0000	10.8100	11.0000	-14.729%	14	87	-96.636%
2025-01-06	12.4000	12.9000	12.4000	12.9000	+12.664%	8	97	-97.132%
2025-01-03	11.4200	11.4500	11.4200	11.4500	-2.966%	8	97	-96.769%
2025-01-02	11.8000	11.8000	11.8000	11.8000	+6.211%	3	96	-96.864%
2024-12-31	11.1100	11.1100	11.1100	11.1100	-0.537%	8	104	-96.670%
2024-12-30	11.1700	11.1700	11.1700	11.1700	-16.580%	2	104	-96.688%
2024-12-24	13.3900	13.3900	13.3900	13.3900	+1.748%	1	103	-97.237%
2024-12-23	13.1600	13.1600	13.1600	13.1600	-5.324%	1	103	-97.188%
2024-12-20	12.8100	13.9000	12.8100	13.9000	+6.513%	3	103	-97.338%
2024-12-19	13.1400	13.1400	13.0500	13.0500	-10.678%	6	101	-97.165%
2024-12-18	14.6100	14.6100	14.6100	14.6100	-9.198%	1	107	-97.467%
2024-12-17	16.0900	16.0900	16.0900	16.0900	+2.615%	2	107	-97.700%
2024-12-16	15.8000	15.8000	15.6800	15.6800	-1.073%	7	108	-97.640%
2024-12-13	15.6200	15.8500	15.6200	15.8500	-6.213%	14	108	-97.666%
2024-12-10	18.0100	18.1000	16.9000	16.9000	-17.561%	4	110	-97.811%
2024-12-09	23.9500	23.9500	20.5000	20.5000	-19.608%	9	111	-98.195%
2024-12-06	25.5000	25.5000	25.5000	25.5000	-5.904%	16	109	-98.549%
2024-12-05	27.1000	27.1000	27.1000	27.1000	+17.826%	2	103	-98.635%
2024-12-02	23.0000	23.0000	23.0000	23.0000	+2.222%	1	103	-98.391%
2024-11-26	22.7200	22.7200	22.5000	22.5000	-10.000%	11	103	-98.356%
2024-11-22	24.5000	25.0000	24.4700	25.0000	+2.041%	42	104	-98.520%
2024-11-21	24.0000	24.5000	24.0000	24.5000	+6.522%	4	84	-98.490%
2024-11-19	23.1000	23.1000	23.0000	23.0000	+4.545%	7	84	-98.391%
2024-11-18	21.6000	22.6500	21.6000	22.0000	-4.762%	4	84	-98.318%
2024-11-15	21.4700	23.1000	21.4700	23.1000	+7.843%	10	80	-98.398%
2024-11-14	24.0000	26.0000	21.4200	21.4200	-16.977%	53	76	-98.273%
2024-11-13	35.0000	35.0000	25.8000	25.8000	0.000%	84	0	-98.566%

.dark-mode .Rt3rnv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rt3rnv{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C240CAVA Jan 15 2027 240.00 Call (CAVA270115C00240000)option OPRA

CAVA20270115C240
CAVA Jan 15 2027 240.00 Call (CAVA270115C00240000)
option OPRA