Dark

CAVA20270115C55
CAVA Jan 15 2027 55.00 Call (CAVA270115C00055000)
option OPRA

Inactive

Jul 22, 2026

16.00-29.825%(-6.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	16.0000	16.0000	16.0000	16.0000	-29.825%	1	130	0.000%
2026-07-13	22.8000	22.8000	22.8000	22.8000	+21.277%	1	130	-29.825%
2026-07-08	18.8000	18.8000	18.8000	18.8000	-15.884%	1	131	-14.894%
2026-07-06	22.3500	22.3500	22.3500	22.3500	-26.889%	2	132	-28.412%
2026-05-18	29.5000	30.5700	29.5000	30.5700	-28.990%	4	134	-47.661%
2026-04-28	43.0500	43.0500	43.0500	43.0500	+7.760%	1	134	-62.834%
2026-04-16	39.9500	39.9500	39.9500	39.9500	+5.132%	1	135	-59.950%
2026-04-14	37.0000	38.0000	37.0000	38.0000	-0.524%	13	136	-57.895%
2026-04-08	38.2000	38.2000	38.2000	38.2000	+14.030%	1	148	-58.115%
2026-03-31	33.5000	33.5000	33.5000	33.5000	-16.250%	2	148	-52.239%
2026-03-23	40.0000	40.0000	40.0000	40.0000	-1.112%	11	150	-60.000%
2026-03-18	40.4500	40.4500	40.4500	40.4500	+24.961%	1	151	-60.445%
2026-03-10	32.3700	32.3700	32.3700	32.3700	+1.156%	1	152	-50.572%
2026-02-27	31.7500	32.0000	31.7500	32.0000	-2.942%	4	152	-50.000%
2026-02-26	34.0000	34.0000	32.9000	32.9700	-8.544%	4	156	-51.471%
2026-02-25	30.2500	36.0500	30.2500	36.0500	+86.788%	10	159	-55.617%
2026-02-13	19.3000	19.3000	19.3000	19.3000	-12.551%	1	159	-17.098%
2026-02-11	22.0700	22.0700	22.0700	22.0700	-11.080%	2	159	-27.503%
2026-02-10	25.2100	25.2100	24.8200	24.8200	+2.774%	2	159	-35.536%
2026-02-09	24.1500	24.1500	24.1500	24.1500	+0.625%	1	161	-33.747%
2026-02-06	22.0000	24.0000	22.0000	24.0000	+23.520%	2	162	-33.333%
2026-02-05	19.4300	19.4300	19.4300	19.4300	+16.697%	2	164	-17.653%
2026-01-30	16.6500	16.6500	16.6500	16.6500	-7.500%	10	166	-3.904%
2026-01-29	18.0000	18.0000	18.0000	18.0000	+0.727%	1	176	-11.111%
2026-01-27	17.8700	17.8700	17.8700	17.8700	-3.144%	1	175	-10.464%
2026-01-26	18.1000	18.4500	18.1000	18.4500	-10.783%	4	174	-13.279%
2026-01-23	20.6800	20.6800	20.6800	20.6800	-18.099%	2	174	-22.631%
2026-01-20	25.1500	25.2500	25.1500	25.2500	-2.885%	2	176	-36.634%
2026-01-15	23.6000	26.0000	23.6000	26.0000	+13.537%	2	176	-38.462%
2026-01-14	22.9000	22.9000	22.9000	22.9000	-3.983%	1	177	-30.131%
2026-01-12	23.8500	23.8500	23.8500	23.8500	-4.562%	15	177	-32.914%
2026-01-09	24.9900	24.9900	24.9900	24.9900	+2.882%	5	192	-35.974%
2026-01-08	22.5000	24.2900	22.5000	24.2900	+15.667%	7	197	-34.129%
2026-01-06	21.1700	21.9600	21.0000	21.0000	+9.661%	14	198	-23.810%
2026-01-05	19.8000	20.3000	19.1500	19.1500	+16.911%	6	192	-16.449%
2025-12-30	16.3800	16.3800	16.3800	16.3800	-8.492%	1	195	-2.320%
2025-12-24	18.0000	18.2000	17.1700	17.9000	+11.875%	13	201	-10.615%
2025-12-23	16.0000	16.0000	16.0000	16.0000	+4.918%	100	201	0.000%
2025-12-18	15.0000	15.5000	15.0000	15.2500	+9.319%	5	222	+4.918%
2025-12-12	14.6300	14.6300	13.9500	13.9500	+16.250%	11	221	+14.695%
2025-12-10	13.4500	13.4500	12.0000	12.0000	-11.111%	2	219	+33.333%
2025-12-09	13.8800	13.8800	13.5000	13.5000	-1.244%	3	219	+18.519%
2025-12-08	13.7500	13.7500	12.8600	13.6700	-3.392%	10	218	+17.045%
2025-12-04	14.8300	14.8300	14.1500	14.1500	-2.414%	3	219	+13.074%
2025-12-03	13.5900	14.5000	13.5900	14.5000	+16.000%	2	220	+10.345%
2025-12-01	12.5000	12.5000	12.5000	12.5000	+8.225%	1	221	+28.000%
2025-11-26	11.3000	12.2100	11.3000	11.5500	+2.212%	8	213	+38.528%
2025-11-25	11.3000	11.3000	11.3000	11.3000	+3.291%	1	213	+41.593%
2025-11-24	10.9400	10.9400	10.9400	10.9400	-9.587%	10	212	+46.252%
2025-11-21	11.0500	12.2500	10.6000	12.1000	+42.353%	26	222	+32.231%
2025-11-20	9.3500	9.3500	8.5000	8.5000	-5.556%	2	226	+88.235%
2025-11-18	9.0000	9.0000	9.0000	9.0000	-13.793%	1	226	+77.778%
2025-11-17	10.4400	10.4400	10.4400	10.4400	+6.748%	1	225	+53.257%
2025-11-14	10.7000	10.7000	9.7800	9.7800	-8.769%	2	225	+63.599%
2025-11-13	11.3100	11.8000	10.7200	10.7200	-8.376%	12	224	+49.254%
2025-11-10	11.6000	11.9000	11.6000	11.7000	+2.542%	10	231	+36.752%
2025-11-07	10.0000	11.4100	10.0000	11.4100	+8.152%	3	221	+40.228%
2025-11-06	11.2500	11.5000	10.4500	10.5500	-15.600%	22	220	+51.659%
2025-11-05	11.9400	14.0000	11.9400	12.5000	-7.407%	19	232	+28.000%
2025-11-04	14.3000	14.4000	13.5000	13.5000	-5.594%	58	235	+18.519%
2025-11-03	14.5000	14.5000	13.3900	14.3000	-6.719%	36	155	+11.888%
2025-10-31	14.5000	15.4000	14.5000	15.3300	+2.200%	14	155	+4.371%
2025-10-30	15.1500	17.4500	15.0000	15.0000	-25.926%	50	159	+6.667%
2025-10-27	20.2500	20.2500	20.2500	20.2500	-5.814%	1	114	-20.988%
2025-10-24	21.5000	21.5000	21.5000	21.5000	0.000%	1	114	-25.581%
2025-10-21	21.5000	21.5000	21.5000	21.5000	+1.655%	4	113	-25.581%
2025-10-13	21.1500	21.1500	21.1500	21.1500	-6.000%	3	113	-24.350%
2025-10-10	22.5000	22.5000	22.5000	22.5000	0.000%	4	113	-28.889%
2025-10-09	22.0000	22.5000	22.0000	22.5000	+12.500%	4	116	-28.889%
2025-10-07	21.7500	21.7500	20.0000	20.0000	-9.091%	3	112	-20.000%
2025-10-06	22.2000	22.2000	22.0000	22.0000	+4.762%	2	112	-27.273%
2025-10-03	19.5000	21.0000	19.5000	21.0000	+7.969%	3	111	-23.810%
2025-10-02	21.0000	21.2000	19.4500	19.4500	+4.852%	4	108	-17.738%
2025-09-30	17.5000	18.5500	17.3500	18.5500	+3.056%	15	106	-13.747%
2025-09-29	19.0000	19.0000	18.0000	18.0000	-9.320%	17	96	-11.111%
2025-09-26	19.6400	19.8500	19.6400	19.8500	-1.244%	3	83	-19.395%
2025-09-25	20.0000	20.1000	19.1800	20.1000	-12.112%	21	81	-20.398%
2025-09-23	22.5000	22.8700	22.5000	22.8700	+8.594%	11	73	-30.039%
2025-09-18	21.0600	21.0600	21.0600	21.0600	+4.880%	1	64	-24.027%
2025-09-16	20.6000	20.8000	20.0800	20.0800	+0.400%	3	65	-20.319%
2025-09-15	20.2000	20.2000	20.0000	20.0000	-5.660%	5	66	-20.000%
2025-09-11	21.2000	21.2000	21.2000	21.2000	-6.608%	1	63	-24.528%
2025-09-10	22.7000	22.7000	22.7000	22.7000	+2.022%	1	62	-29.515%
2025-09-09	22.2500	22.2500	22.2500	22.2500	+1.090%	1	63	-28.090%
2025-09-08	21.5700	22.0200	21.5700	22.0100	-5.940%	7	62	-27.306%
2025-09-05	23.4000	23.4000	23.4000	23.4000	+4.698%	1	69	-31.624%
2025-09-04	22.3500	22.3500	22.3500	22.3500	-6.875%	1	70	-28.412%
2025-08-20	24.0000	24.0000	24.0000	24.0000	-5.882%	1	71	-33.333%
2025-08-19	25.5000	25.5000	25.5000	25.5000	+1.392%	2	70	-37.255%
2025-08-15	25.1500	25.1500	25.1500	25.1500	-4.373%	7	68	-36.382%
2025-08-14	26.3000	26.3000	26.3000	26.3000	-5.225%	3	61	-39.163%
2025-08-13	26.5200	27.7500	26.5200	27.7500	-28.846%	9	58	-42.342%
2025-08-08	39.0000	39.0000	39.0000	39.0000	-6.699%	10	49	-58.974%
2025-07-24	41.8000	41.8000	41.8000	41.8000	+4.814%	1	40	-61.722%
2025-07-17	39.8800	39.8800	39.8800	39.8800	-14.457%	1	40	-59.880%
2025-07-10	46.6200	46.6200	46.6200	46.6200	+5.595%	1	40	-65.680%
2025-07-09	44.0500	44.1500	44.0500	44.1500	+7.683%	2	39	-63.760%
2025-07-07	41.0000	41.0000	41.0000	41.0000	+3.797%	1	41	-60.976%
2025-06-30	35.8500	39.5000	35.8500	39.5000	+15.666%	3	40	-59.494%
2025-06-26	33.7500	34.1500	33.7500	34.1500	+4.275%	2	39	-53.148%
2025-06-24	32.7500	32.7500	32.7500	32.7500	+9.167%	2	38	-51.145%
2025-06-23	30.0000	30.0000	30.0000	30.0000	-17.808%	1	37	-46.667%
2025-06-03	36.5000	36.5000	36.5000	36.5000	-28.988%	1	37	-56.164%
2025-05-16	51.4000	51.4000	51.4000	51.4000	+23.855%	2	37	-68.872%
2025-04-08	42.8500	42.8500	41.5000	41.5000	+8.214%	6	37	-61.446%
2025-04-07	38.3500	38.3500	38.3500	38.3500	-14.110%	6	39	-58.279%
2025-04-02	44.5000	44.6500	44.5000	44.6500	+1.247%	8	41	-64.166%
2025-04-01	44.1000	44.1000	44.1000	44.1000	-0.271%	2	41	-63.719%
2025-03-31	44.1200	44.2200	44.1200	44.2200	+23.347%	10	43	-63.817%
2025-03-13	38.5000	38.5000	35.8500	35.8500	-9.698%	12	41	-55.370%
2025-03-10	39.7000	39.7000	39.7000	39.7000	-2.241%	2	41	-59.698%
2025-03-07	40.6100	40.6100	40.6100	40.6100	-8.680%	2	39	-60.601%
2025-03-06	44.4700	44.4700	44.4700	44.4700	+1.114%	2	37	-64.021%
2025-03-05	43.1000	43.9800	43.1000	43.9800	-7.702%	2	37	-63.620%
2025-03-03	48.8500	48.8500	47.6500	47.6500	-13.364%	8	39	-66.422%
2025-02-26	55.0000	55.0000	55.0000	55.0000	-4.348%	1	31	-70.909%
2025-02-25	57.1800	57.5000	57.1800	57.5000	0.000%	30	30	-72.174%

.dark-mode .cg0Kvx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cg0Kvx{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C55CAVA Jan 15 2027 55.00 Call (CAVA270115C00055000)option OPRA

CAVA20270115C55
CAVA Jan 15 2027 55.00 Call (CAVA270115C00055000)
option OPRA