Dark

CAVA20270115C50
CAVA Jan 15 2027 50.00 Call (CAVA270115C00050000)
option OPRA

Inactive

Jul 23, 2026

18.25-0.815%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.3200	18.3200	18.0000	18.2500	-0.815%	5	436	0.000%
2026-07-21	18.4000	18.4000	18.4000	18.4000	-8.000%	2	435	-0.815%
2026-07-20	20.0000	20.0000	20.0000	20.0000	-33.333%	1	433	-8.750%
2026-07-02	30.0000	30.0000	30.0000	30.0000	-18.919%	1	431	-39.167%
2026-06-26	37.0000	37.0000	37.0000	37.0000	-1.122%	1	431	-50.676%
2026-06-25	37.4200	37.4200	37.4200	37.4200	+13.394%	1	430	-51.229%
2026-06-24	33.0000	33.0000	33.0000	33.0000	-9.241%	1	430	-44.697%
2026-06-22	36.3600	36.3600	36.3600	36.3600	-14.043%	1	431	-49.807%
2026-06-18	41.5200	42.3000	41.5200	42.3000	-0.236%	5	431	-56.856%
2026-06-17	42.4000	42.4000	42.4000	42.4000	-0.586%	1	431	-56.958%
2026-06-15	42.6500	42.6500	42.6500	42.6500	-1.954%	5	430	-57.210%
2026-06-12	42.2000	44.8000	42.2000	43.5000	+40.323%	5	435	-58.046%
2026-06-09	31.0000	31.0000	31.0000	31.0000	+12.727%	4	437	-41.129%
2026-06-05	25.8000	27.5000	25.8000	27.5000	-13.522%	6	437	-33.636%
2026-05-29	31.8000	31.8000	31.8000	31.8000	-13.351%	2	443	-42.610%
2026-05-27	36.7000	36.7000	36.7000	36.7000	+3.293%	1	441	-50.272%
2026-05-21	35.5300	35.5300	35.5300	35.5300	+6.218%	2	442	-48.635%
2026-05-18	35.2500	35.2500	33.4500	33.4500	-2.762%	3	440	-45.441%
2026-05-08	34.1000	34.4000	34.1000	34.4000	-11.226%	2	443	-46.948%
2026-05-07	37.3800	38.7500	37.3800	38.7500	-20.185%	20	445	-52.903%
2026-04-27	48.5500	48.5500	48.5500	48.5500	-3.152%	1	455	-62.410%
2026-04-24	50.1300	50.1300	50.1300	50.1300	+1.890%	1	456	-63.595%
2026-04-21	49.2000	49.2000	49.2000	49.2000	+2.159%	1	457	-62.907%
2026-04-17	49.3500	49.3500	48.1600	48.1600	+17.320%	2	457	-62.105%
2026-04-14	41.0500	41.0500	41.0500	41.0500	+0.984%	5	458	-55.542%
2026-04-09	40.6500	40.6500	40.6500	40.6500	+12.231%	1	463	-55.105%
2026-03-31	34.8000	36.2200	34.8000	36.2200	+9.758%	11	464	-49.613%
2026-03-30	33.0000	33.0000	33.0000	33.0000	-8.206%	2	465	-44.697%
2026-03-26	37.0800	37.0800	35.9500	35.9500	-0.139%	3	465	-49.235%
2026-03-25	36.0000	36.0000	36.0000	36.0000	-16.279%	1	464	-49.306%
2026-03-23	43.0000	43.0000	43.0000	43.0000	+8.558%	10	465	-57.558%
2026-03-20	41.2300	41.2300	39.6100	39.6100	-11.978%	14	475	-53.926%
2026-03-17	42.6300	45.0000	42.6300	45.0000	+9.170%	4	476	-59.444%
2026-03-16	41.2200	41.2200	41.2200	41.2200	+17.469%	20	480	-55.725%
2026-03-05	35.8800	35.8800	35.0900	35.0900	+1.681%	2	480	-47.991%
2026-03-04	34.5100	34.5100	34.5100	34.5100	-3.684%	1	480	-47.117%
2026-02-27	36.1600	36.1600	35.8300	35.8300	-7.176%	5	479	-49.065%
2026-02-26	38.9100	38.9100	35.3000	38.6000	-3.500%	110	478	-52.720%
2026-02-25	36.0000	40.0000	36.0000	40.0000	+53.551%	69	613	-54.375%
2026-02-20	26.0200	26.0500	26.0200	26.0500	+3.579%	12	613	-29.942%
2026-02-18	25.1500	25.1500	25.1500	25.1500	0.000%	100	625	-27.435%
2026-02-11	25.1500	25.1500	25.1500	25.1500	-14.222%	1	525	-27.435%
2026-02-10	29.3200	29.3200	29.3200	29.3200	+0.756%	2	526	-37.756%
2026-02-09	29.4500	29.4500	28.6800	29.1000	+7.778%	247	524	-37.285%
2026-02-06	27.0000	27.0000	27.0000	27.0000	+20.428%	5	677	-32.407%
2026-02-05	22.7000	22.7000	22.3000	22.4200	+1.909%	12	682	-18.599%
2026-02-04	20.5000	22.5800	20.4000	22.0000	+22.222%	274	671	-17.045%
2026-02-02	18.0000	18.0000	18.0000	18.0000	-7.692%	2	486	+1.389%
2026-01-30	19.3500	19.5000	19.3500	19.5000	-23.228%	11	487	-6.410%
2026-01-21	25.4000	25.4000	25.4000	25.4000	-8.633%	1	496	-28.150%
2026-01-20	27.6000	27.8000	27.6000	27.8000	-1.068%	2	497	-34.353%
2026-01-16	28.1000	28.1000	28.1000	28.1000	+7.663%	1	500	-35.053%
2026-01-13	26.3000	26.3000	26.1000	26.1000	-5.298%	2	500	-30.077%
2026-01-12	28.0400	28.0400	27.5000	27.5600	-2.270%	4	501	-33.781%
2026-01-09	28.0400	28.2000	28.0400	28.2000	+17.256%	3	503	-35.284%
2026-01-07	25.8200	25.9200	24.0500	24.0500	-6.055%	33	500	-24.116%
2026-01-06	24.5000	25.6000	24.3900	25.6000	+15.419%	6	498	-28.711%
2026-01-05	22.9000	22.9000	22.1800	22.1800	+17.666%	2	510	-17.719%
2025-12-31	18.8500	18.8500	18.8500	18.8500	0.000%	4	510	-3.183%
2025-12-30	18.8500	18.8500	18.8500	18.8500	+0.266%	1	510	-3.183%
2025-12-29	18.8000	18.8000	18.8000	18.8000	-5.051%	25	509	-2.926%
2025-12-26	19.7200	19.8500	19.7200	19.8000	-4.808%	20	534	-7.828%
2025-12-24	20.1000	21.1000	20.1000	20.8000	+12.432%	19	566	-12.260%
2025-12-22	18.5000	18.5000	18.5000	18.5000	+5.775%	1	567	-1.351%
2025-12-19	16.8500	17.4900	16.8500	17.4900	+16.213%	3	567	+4.345%
2025-12-17	16.1500	16.1500	15.0500	15.0500	-3.153%	21	569	+21.262%
2025-12-16	15.3500	15.5400	15.3500	15.5400	-8.319%	5	563	+17.439%
2025-12-12	16.5000	16.9500	16.0500	16.9500	+13.000%	10	568	+7.670%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-5.063%	1	577	+21.667%
2025-12-09	15.8000	15.8000	15.8000	15.8000	+2.932%	1	576	+15.506%
2025-12-08	15.8500	15.8500	15.3500	15.3500	-3.155%	9	577	+18.893%
2025-12-04	15.8500	15.8500	15.8500	15.8500	-5.090%	2	580	+15.142%
2025-12-03	17.0000	17.0000	16.7000	16.7000	+7.742%	33	582	+9.281%
2025-12-02	15.3500	15.5000	15.3500	15.5000	+6.602%	3	552	+17.742%
2025-12-01	14.6000	14.6000	14.5400	14.5400	+11.503%	9	554	+25.516%
2025-11-28	13.5500	13.6000	13.0000	13.0400	-5.164%	45	556	+39.954%
2025-11-26	13.5000	14.5300	13.5000	13.7500	+14.013%	12	571	+32.727%
2025-11-24	12.9400	12.9400	12.0600	12.0600	-10.134%	13	571	+51.327%
2025-11-21	11.0500	14.0500	11.0500	13.4200	+30.927%	61	558	+35.991%
2025-11-20	10.8500	10.8500	10.2500	10.2500	-5.093%	25	561	+78.049%
2025-11-19	11.0000	11.0000	10.8000	10.8000	-1.818%	2	556	+68.981%
2025-11-17	11.5000	11.5000	10.8700	11.0000	-9.390%	16	554	+65.909%
2025-11-14	12.3000	13.7500	11.7000	12.1400	-2.646%	30	546	+50.329%
2025-11-13	13.2000	13.6000	12.4700	12.4700	+4.790%	144	529	+46.351%
2025-11-12	14.0000	14.0000	11.9000	11.9000	-10.526%	2	665	+53.361%
2025-11-11	13.0100	13.3500	12.7000	13.3000	-1.481%	15	664	+37.218%
2025-11-10	13.7200	13.7200	13.0500	13.5000	+2.428%	21	652	+35.185%
2025-11-07	12.0000	13.6500	11.4000	13.1800	+8.210%	22	652	+38.467%
2025-11-06	13.4500	13.6000	12.1800	12.1800	-15.942%	31	644	+49.836%
2025-11-05	15.8000	16.5000	13.8500	14.4900	-9.438%	31	622	+25.949%
2025-11-04	15.9600	17.0000	15.9600	16.0000	+2.564%	213	608	+14.063%
2025-11-03	16.2500	16.6000	15.6000	15.6000	-7.965%	26	421	+16.987%
2025-10-31	16.9500	18.0000	16.2900	16.9500	-2.586%	33	421	+7.670%
2025-10-30	18.2000	18.2000	17.3300	17.4000	-19.444%	14	421	+4.885%
2025-10-29	21.6500	21.6500	21.6000	21.6000	-3.139%	6	409	-15.509%
2025-10-28	22.5000	22.5000	22.0500	22.3000	-2.450%	9	403	-18.161%
2025-10-27	23.0000	23.0000	22.4000	22.8600	-6.694%	32	384	-20.166%
2025-10-22	24.3000	24.5000	24.3000	24.5000	+0.616%	3	384	-25.510%
2025-10-21	22.9000	24.3500	22.4000	24.3500	+5.778%	4	381	-25.051%
2025-10-20	23.1000	23.1000	23.0200	23.0200	-2.043%	3	383	-20.721%
2025-10-17	23.5000	23.5000	23.5000	23.5000	-0.844%	1	382	-22.340%
2025-10-16	23.7000	23.7000	23.7000	23.7000	+0.851%	4	382	-22.996%
2025-10-15	25.5500	25.5500	23.5000	23.5000	-5.622%	3	378	-22.340%
2025-10-14	26.2500	26.2500	24.6000	24.9000	+1.220%	12	379	-26.707%
2025-10-10	25.1500	25.1500	24.6000	24.6000	+0.820%	5	382	-25.813%
2025-10-09	26.0000	26.5000	24.4000	24.4000	+5.628%	4	377	-25.205%
2025-10-07	23.1000	23.1000	23.1000	23.1000	-2.737%	1	379	-20.996%
2025-10-03	25.0000	25.0000	23.7500	23.7500	-1.452%	10	379	-23.158%
2025-10-02	22.9000	24.2700	22.9000	24.1000	+9.545%	7	382	-24.274%
2025-10-01	21.7500	22.0500	21.7500	22.0000	+4.762%	4	378	-17.045%
2025-09-30	20.0500	21.0000	19.9500	21.0000	+2.190%	17	375	-13.095%
2025-09-29	21.1000	21.1000	20.5500	20.5500	-9.670%	7	358	-11.192%
2025-09-26	22.9500	22.9500	22.2000	22.7500	-2.151%	13	351	-19.780%
2025-09-25	22.2000	23.2500	22.0600	23.2500	-12.032%	26	340	-21.505%
2025-09-24	26.4300	26.4300	26.4300	26.4300	+2.442%	3	329	-30.950%
2025-09-23	25.8000	25.8000	25.8000	25.8000	+2.789%	10	332	-29.264%
2025-09-22	23.9800	25.1000	23.9800	25.1000	+8.752%	6	322	-27.291%
2025-09-19	23.0800	23.0800	23.0800	23.0800	+2.124%	1	321	-20.927%
2025-09-17	23.2200	23.2200	22.6000	22.6000	+0.044%	2	320	-19.248%
2025-09-15	22.8000	22.8700	22.5900	22.5900	-3.379%	35	318	-19.212%
2025-09-12	23.3800	23.3800	23.3800	23.3800	-3.269%	2	287	-21.942%
2025-09-11	23.9500	24.1700	23.9000	24.1700	+0.083%	52	289	-24.493%
2025-09-09	25.1000	25.1000	24.1500	24.1500	-1.429%	3	238	-24.431%
2025-09-08	25.4700	25.4700	24.5000	24.5000	-3.505%	2	235	-25.510%
2025-09-05	25.3900	25.3900	25.3900	25.3900	-0.820%	1	233	-28.121%
2025-09-03	25.6000	25.6000	25.6000	25.6000	-0.078%	1	233	-28.711%
2025-09-02	25.7200	25.7200	25.6200	25.6200	-2.027%	3	232	-28.767%
2025-08-29	26.1500	26.1500	26.1500	26.1500	-5.082%	2	235	-30.210%
2025-08-28	27.5500	27.5500	27.5500	27.5500	+1.064%	1	235	-33.757%
2025-08-27	27.3000	27.3000	27.2600	27.2600	+7.112%	3	234	-33.052%
2025-08-25	26.4000	26.4000	25.4500	25.4500	-5.390%	18	231	-28.291%
2025-08-21	26.9000	26.9000	26.9000	26.9000	+3.462%	3	216	-32.156%
2025-08-20	26.0000	26.0000	26.0000	26.0000	-11.172%	1	213	-29.808%
2025-08-18	29.2000	29.2700	29.2000	29.2700	+5.668%	6	212	-37.649%
2025-08-14	27.8000	27.8000	27.7000	27.7000	-6.419%	22	211	-34.116%
2025-08-13	27.9000	30.4100	27.9000	29.6000	-37.684%	63	189	-38.345%
2025-07-30	47.5000	47.5000	47.5000	47.5000	+1.604%	2	200	-61.579%
2025-07-28	46.7500	46.7500	46.7500	46.7500	+3.087%	2	200	-60.963%
2025-07-25	45.3500	45.3500	45.3500	45.3500	+3.776%	2	202	-59.757%
2025-07-24	43.7000	43.7000	43.7000	43.7000	-8.000%	1	202	-58.238%
2025-07-22	46.0000	47.5000	46.0000	47.5000	+2.371%	6	203	-61.579%
2025-07-21	46.4000	46.4000	46.4000	46.4000	-2.929%	1	204	-60.668%
2025-07-14	47.8000	47.8000	47.7200	47.8000	-3.434%	34	205	-61.820%
2025-07-11	49.5000	49.5000	49.5000	49.5000	-0.841%	2	171	-63.131%
2025-07-10	49.0000	49.9200	49.0000	49.9200	+10.320%	4	169	-63.442%
2025-07-08	45.2500	45.2500	45.2500	45.2500	+0.869%	10	172	-59.669%
2025-07-07	45.0000	45.0000	44.8500	44.8600	-2.052%	4	172	-59.318%
2025-07-03	45.8000	45.8000	45.8000	45.8000	+21.004%	1	169	-60.153%
2025-06-26	33.0000	37.8500	33.0000	37.8500	+10.835%	3	169	-51.783%
2025-06-25	34.1700	35.0000	34.1500	34.1500	-2.009%	12	168	-46.559%
2025-06-24	35.7700	35.7700	34.8500	34.8500	+4.812%	14	162	-47.633%
2025-06-23	33.2500	33.2500	33.2500	33.2500	-7.639%	5	153	-45.113%
2025-06-17	33.7000	36.0000	33.7000	36.0000	+2.857%	2	148	-49.306%
2025-06-16	35.2000	35.3000	35.0000	35.0000	+0.488%	5	147	-47.857%
2025-06-13	34.7500	35.2500	34.4000	34.8300	-6.371%	48	142	-47.603%
2025-06-11	38.3000	38.3000	37.2000	37.2000	-3.652%	2	119	-50.941%
2025-06-06	38.6100	38.6100	38.6100	38.6100	-4.431%	4	118	-52.732%
2025-06-05	40.4000	40.4000	40.4000	40.4000	-2.179%	2	116	-54.827%
2025-06-04	39.4000	41.3000	39.4000	41.3000	+1.027%	2	113	-55.811%
2025-06-02	40.8800	40.8800	40.8800	40.8800	-1.494%	1	113	-55.357%
2025-05-28	41.7200	41.7200	41.5000	41.5000	-0.599%	2	114	-56.024%
2025-05-27	42.1500	43.2500	41.7500	41.7500	-2.658%	14	112	-56.287%
2025-05-22	44.0500	44.0500	42.8900	42.8900	-5.174%	3	106	-57.449%
2025-05-21	45.2300	45.2300	45.2300	45.2300	-7.694%	10	103	-59.651%
2025-05-20	49.0000	49.0000	49.0000	49.0000	0.000%	5	93	-62.755%
2025-05-19	49.6500	49.6500	48.6700	49.0000	-9.259%	43	88	-62.755%
2025-05-16	54.0000	54.0000	54.0000	54.0000	-0.917%	4	51	-66.204%
2025-05-12	54.5000	54.5000	54.5000	54.5000	+0.926%	3	49	-66.514%
2025-05-07	54.0000	54.0000	54.0000	54.0000	+6.614%	3	49	-66.204%
2025-05-06	51.5000	51.5000	50.6500	50.6500	+1.300%	3	46	-63.968%
2025-04-25	50.0000	50.0000	50.0000	50.0000	+8.696%	40	43	-63.500%
2025-04-23	46.0000	46.0000	46.0000	46.0000	+14.144%	3	49	-60.326%
2025-04-21	40.3000	40.3000	40.3000	40.3000	-9.641%	1	50	-54.715%
2025-04-17	44.6000	44.6000	44.6000	44.6000	-8.041%	1	50	-59.081%
2025-04-11	47.5000	48.5000	47.5000	48.5000	+6.127%	4	50	-62.371%
2025-04-10	45.7000	45.7000	45.7000	45.7000	+2.697%	2	49	-60.066%
2025-04-03	44.5000	44.5000	44.5000	44.5000	-5.720%	5	50	-58.989%
2025-04-01	47.2000	47.2000	47.2000	47.2000	+4.425%	2	45	-61.335%
2025-03-31	45.2000	45.2000	45.2000	45.2000	-7.755%	1	43	-59.624%
2025-03-24	49.0000	49.0000	49.0000	49.0000	+10.985%	2	42	-62.755%
2025-03-21	44.1500	44.1500	44.1500	44.1500	-1.889%	20	40	-58.664%
2025-03-20	45.0000	45.0000	45.0000	45.0000	+9.223%	1	30	-59.444%
2025-03-17	39.5900	41.2000	39.5900	41.2000	-6.065%	25	29	-55.704%
2025-03-12	43.8600	43.8600	43.8600	43.8600	+6.224%	1	4	-58.390%
2025-03-10	42.0000	42.0000	41.2900	41.2900	0.000%	3	3	-55.800%

.dark-mode .FXyKXC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FXyKXC{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C50CAVA Jan 15 2027 50.00 Call (CAVA270115C00050000)option OPRA

CAVA20270115C50
CAVA Jan 15 2027 50.00 Call (CAVA270115C00050000)
option OPRA