Dark

CAVA20270115C65
CAVA Jan 15 2027 65.00 Call (CAVA270115C00065000)
option OPRA

EOD

Jul 31, 2026

12.14-0.492%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	12.1400	12.1400	12.1400	12.1400	-0.492%	1	750	0.000%
2026-07-30	12.1100	12.2000	12.1000	12.2000	+0.577%	7	751	-0.492%
2026-07-29	11.9000	12.1300	11.9000	12.1300	+5.022%	6	754	+0.082%
2026-07-28	11.3000	11.5500	11.3000	11.5500	-0.431%	6	754	+5.108%
2026-07-27	11.6000	11.6000	11.6000	11.6000	+0.433%	1	748	+4.655%
2026-07-24	10.6000	11.5500	10.5000	11.5500	+17.857%	6	749	+5.108%
2026-07-23	9.7700	9.8000	9.7700	9.8000	-2.970%	3	747	+23.878%
2026-07-22	10.0000	10.1500	9.7500	10.1000	-9.417%	14	747	+20.198%
2026-07-21	11.2500	11.2500	11.1500	11.1500	-1.327%	2	748	+8.879%
2026-07-20	13.0000	13.0000	11.3000	11.3000	-22.497%	4	746	+7.434%
2026-07-17	14.5800	14.5800	14.5800	14.5800	+13.995%	1	742	-16.735%
2026-07-16	12.7900	12.7900	12.7900	12.7900	-26.536%	1	743	-5.082%
2026-07-15	17.4100	17.4100	17.4100	17.4100	+4.880%	1	743	-30.270%
2026-07-13	16.6000	16.6000	16.6000	16.6000	+6.547%	1	744	-26.867%
2026-07-10	15.5800	15.5800	15.5800	15.5800	+5.986%	1	744	-22.080%
2026-07-07	15.0000	15.0000	14.7000	14.7000	-24.615%	2	743	-17.415%
2026-07-06	19.5000	19.5000	19.5000	19.5000	-2.059%	2	742	-37.744%
2026-07-02	19.9100	19.9100	19.9100	19.9100	-7.653%	2	746	-39.026%
2026-07-01	21.5600	21.5600	21.5600	21.5600	-15.451%	2	746	-43.692%
2026-06-25	25.5000	25.5000	25.5000	25.5000	+2.000%	5	744	-52.392%
2026-06-10	25.0000	25.0000	25.0000	25.0000	+41.563%	1	744	-51.440%
2026-06-05	17.6600	17.6600	17.6600	17.6600	-0.787%	2	745	-31.257%
2026-06-02	17.8400	17.8400	17.8000	17.8000	-22.101%	2	747	-31.798%
2026-05-28	22.8500	22.8500	22.8500	22.8500	-9.145%	10	747	-46.871%
2026-05-22	25.1500	25.1500	25.1500	25.1500	+9.348%	1	748	-51.730%
2026-05-19	23.0000	23.0000	23.0000	23.0000	-0.862%	1	748	-47.217%
2026-05-08	23.2000	23.2000	23.2000	23.2000	-35.376%	1	748	-47.672%
2026-04-27	35.9000	35.9000	35.9000	35.9000	-4.648%	2	749	-66.184%
2026-04-21	37.6500	37.6500	37.6500	37.6500	+22.201%	4	753	-67.756%
2026-04-14	30.9900	30.9900	30.8100	30.8100	+2.700%	2	753	-60.597%
2026-04-09	30.0000	30.0000	30.0000	30.0000	+15.163%	1	751	-59.533%
2026-04-06	26.0500	26.0500	26.0500	26.0500	+17.079%	2	751	-53.397%
2026-03-27	22.2500	22.2500	22.2500	22.2500	-18.349%	1	753	-45.438%
2026-03-26	27.2500	27.2500	27.2500	27.2500	-13.217%	1	754	-55.450%
2026-03-23	31.4000	31.4000	31.4000	31.4000	-7.101%	2	755	-61.338%
2026-03-17	34.0000	34.0000	33.8000	33.8000	+10.421%	21	755	-64.083%
2026-03-16	29.1000	30.6100	29.1000	30.6100	+30.255%	2	765	-60.340%
2026-03-06	23.5000	23.5000	23.5000	23.5000	-7.371%	1	767	-48.340%
2026-03-05	26.0500	26.0500	25.3700	25.3700	+11.566%	3	767	-52.148%
2026-03-03	22.7400	22.7400	22.7400	22.7400	-8.675%	2	768	-46.614%
2026-03-02	24.9000	24.9000	24.9000	24.9000	-6.038%	1	769	-51.245%
2026-02-27	24.7000	26.5000	24.7000	26.5000	+6.212%	7	770	-54.189%
2026-02-26	26.4500	26.4700	24.9500	24.9500	-17.521%	10	771	-51.343%
2026-02-25	24.3000	30.2500	24.3000	30.2500	+77.941%	133	816	-59.868%
2026-02-24	16.4500	17.0000	16.4500	17.0000	0.000%	12	816	-28.588%
2026-02-23	16.7000	17.0000	16.7000	17.0000	-2.017%	4	823	-28.588%
2026-02-19	17.3500	17.3500	17.3500	17.3500	+22.788%	1	824	-30.029%
2026-02-17	14.1300	14.1300	14.1300	14.1300	+5.056%	1	825	-14.084%
2026-02-13	13.4500	13.4500	13.4500	13.4500	-20.882%	1	824	-9.740%
2026-02-11	17.2800	17.2800	17.0000	17.0000	-15.591%	2	824	-28.588%
2026-02-10	20.2000	20.2000	20.1400	20.1400	-4.050%	2	825	-39.722%
2026-02-09	18.5100	20.9900	18.5100	20.9900	+13.459%	2	827	-42.163%
2026-02-06	18.8000	18.8000	18.5000	18.5000	+24.579%	8	828	-34.378%
2026-02-05	14.8500	14.8500	14.8500	14.8500	+22.323%	2	828	-18.249%
2026-02-03	12.1400	12.1400	12.1400	12.1400	+0.331%	1	830	0.000%
2026-02-02	12.1000	12.1000	12.1000	12.1000	-10.037%	1	830	+0.331%
2026-01-30	13.4500	13.4500	13.4500	13.4500	-0.370%	1	829	-9.740%
2026-01-29	13.6400	13.6400	13.0000	13.5000	-2.878%	5	829	-10.074%
2026-01-28	13.9000	13.9000	13.9000	13.9000	+2.963%	2	831	-12.662%
2026-01-27	12.6800	13.5000	12.6800	13.5000	+3.846%	2	833	-10.074%
2026-01-26	13.9000	14.5500	13.0000	13.0000	-20.245%	5	833	-6.615%
2026-01-22	16.1600	16.4500	16.1500	16.3000	+0.929%	15	836	-25.521%
2026-01-21	16.0000	16.1700	15.2400	16.1500	-7.184%	17	832	-24.830%
2026-01-20	19.1900	19.1900	17.4000	17.4000	-11.270%	7	836	-30.230%
2026-01-16	19.7100	19.7500	19.6100	19.6100	-1.754%	11	839	-38.093%
2026-01-15	20.0000	20.3500	19.9600	19.9600	+7.892%	4	839	-39.178%
2026-01-14	18.0000	18.5000	18.0000	18.5000	+10.778%	2	840	-34.378%
2026-01-13	17.8900	18.1600	16.7000	16.7000	-14.315%	13	841	-27.305%
2026-01-12	19.0000	19.4900	19.0000	19.4900	+2.310%	7	852	-37.712%
2026-01-09	19.0000	19.4300	18.3100	19.0500	+5.540%	13	858	-36.273%
2026-01-08	17.1500	18.1500	17.1500	18.0500	+4.035%	8	865	-32.742%
2026-01-07	17.2500	17.4600	16.9500	17.3500	+2.360%	10	864	-30.029%
2026-01-06	16.5000	17.0000	16.0000	16.9500	+16.897%	20	862	-28.378%
2026-01-05	14.1300	15.6100	14.1300	14.5000	+14.173%	26	871	-16.276%
2026-01-02	12.7000	12.7000	12.7000	12.7000	+7.173%	2	866	-4.409%
2025-12-31	11.8500	11.8500	11.8500	11.8500	-5.200%	5	871	+2.447%
2025-12-30	12.5000	12.5000	12.5000	12.5000	-4.580%	2	871	-2.880%
2025-12-26	13.6000	13.6000	12.2500	13.1000	-8.711%	7	871	-7.328%
2025-12-24	12.7000	14.3500	12.7000	14.3500	+19.783%	68	932	-15.401%
2025-12-23	11.7000	11.9800	11.7000	11.9800	+2.921%	7	932	+1.336%
2025-12-22	12.1000	12.1000	11.6400	11.6400	+1.217%	73	931	+4.296%
2025-12-19	11.5000	11.5000	11.5000	11.5000	+1.770%	1	932	+5.565%
2025-12-18	10.6300	11.3000	10.6300	11.3000	+15.071%	7	933	+7.434%
2025-12-16	9.6400	9.8500	9.6400	9.8200	+3.368%	4	934	+23.625%
2025-12-10	9.3500	9.5000	9.3500	9.5000	-5.000%	11	931	+27.789%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-3.007%	1	940	+21.400%
2025-12-05	10.2500	10.3100	10.0000	10.3100	-3.645%	4	939	+17.750%
2025-12-04	10.7500	11.2800	9.9500	10.7000	+1.905%	11	938	+13.458%
2025-12-03	11.0000	11.0000	10.5000	10.5000	+5.000%	3	943	+15.619%
2025-12-02	9.4000	10.0000	9.4000	10.0000	+17.647%	10	946	+21.400%
2025-12-01	8.5000	8.5000	8.5000	8.5000	-2.857%	9	956	+42.824%
2025-11-26	8.7200	9.1300	8.7200	8.7500	+15.588%	6	943	+38.743%
2025-11-24	7.6000	7.6200	7.5400	7.5700	-12.989%	8	943	+60.370%
2025-11-21	9.3000	9.3000	8.7000	8.7000	+37.658%	72	945	+39.540%
2025-11-20	6.9600	6.9600	6.1500	6.3200	-7.737%	13	966	+92.089%
2025-11-19	6.8500	6.8500	6.8500	6.8500	0.000%	2	976	+77.226%
2025-11-18	6.9900	6.9900	6.8500	6.8500	-4.062%	3	974	+77.226%
2025-11-17	6.8600	7.1400	6.8600	7.1400	-2.857%	150	977	+70.028%
2025-11-14	7.7500	8.1000	7.3500	7.3500	+5.000%	6	1,011	+65.170%
2025-11-13	9.1800	9.1800	7.0000	7.0000	-17.744%	2	1,009	+73.429%
2025-11-12	8.5100	8.5100	8.5100	8.5100	+0.949%	2	1,010	+42.656%
2025-11-11	8.1500	8.4300	8.1500	8.4300	-13.980%	2	1,010	+44.009%
2025-11-10	9.0000	9.8000	9.0000	9.8000	+11.364%	2	1,010	+23.878%
2025-11-07	7.2500	8.8000	7.2500	8.8000	+20.055%	49	1,008	+37.955%
2025-11-06	8.9500	8.9500	7.3300	7.3300	-24.743%	23	1,030	+65.621%
2025-11-05	9.7500	10.8700	8.4500	9.7400	-8.026%	225	1,017	+24.641%
2025-11-04	10.1500	12.0000	9.7500	10.5900	+0.857%	74	836	+14.636%
2025-11-03	10.7200	11.0900	10.2500	10.5000	-8.136%	67	815	+15.619%
2025-10-31	11.5100	11.6700	11.4300	11.4300	-4.351%	11	815	+6.212%
2025-10-30	10.0000	13.5000	10.0000	11.9500	-16.434%	17	804	+1.590%
2025-10-29	14.9500	15.0000	14.0000	14.3000	-6.536%	9	795	-15.105%
2025-10-28	15.7500	15.7500	15.3000	15.3000	-4.375%	17	792	-20.654%
2025-10-27	15.9000	16.0000	15.5000	16.0000	-4.192%	10	792	-24.125%
2025-10-24	17.4500	17.4500	16.7000	16.7000	-0.595%	5	792	-27.305%
2025-10-22	16.5000	16.8000	16.5000	16.8000	-5.935%	18	793	-27.738%
2025-10-21	15.8500	17.9500	15.8500	17.8600	+10.932%	20	797	-32.027%
2025-10-20	16.7500	16.7500	16.1000	16.1000	+4.545%	11	805	-24.596%
2025-10-17	16.0000	16.0000	15.4000	15.4000	-5.231%	6	798	-21.169%
2025-10-16	15.9500	16.6000	15.0500	16.2500	-8.759%	15	804	-25.292%
2025-10-14	16.7800	17.8100	16.7800	17.8100	+7.613%	7	807	-31.836%
2025-10-13	16.1900	17.5000	16.1800	16.5500	+2.477%	78	806	-26.647%
2025-10-10	17.0000	17.0000	15.9500	16.1500	-12.228%	9	779	-24.830%
2025-10-09	17.7500	19.0100	17.4500	18.4000	+9.329%	66	778	-34.022%
2025-10-08	15.7900	17.0500	15.4700	16.8300	+6.519%	209	822	-27.867%
2025-10-07	16.7500	16.7500	15.8000	15.8000	-9.714%	37	588	-23.165%
2025-10-06	16.0600	17.7500	16.0600	17.5000	+4.353%	46	588	-30.629%
2025-10-03	15.4200	16.7700	15.1700	16.7700	-4.171%	25	560	-27.609%
2025-10-02	16.6000	17.5000	16.3000	17.5000	+13.636%	41	558	-30.629%
2025-10-01	14.7000	17.0000	14.7000	15.4000	+2.667%	35	547	-21.169%
2025-09-30	13.7500	15.0000	13.4700	15.0000	+8.774%	47	530	-19.067%
2025-09-29	16.5000	16.5000	13.6000	13.7900	-9.276%	95	484	-11.965%
2025-09-26	16.2500	16.2500	15.2000	15.2000	-7.034%	21	412	-20.132%
2025-09-25	15.4000	16.3500	14.8800	16.3500	-0.909%	45	395	-25.749%
2025-09-24	18.3600	18.9000	16.4000	16.5000	-5.172%	17	356	-26.424%
2025-09-23	17.3500	18.4000	17.3500	17.4000	-0.628%	38	349	-30.230%
2025-09-22	16.6500	17.5100	16.6500	17.5100	+10.823%	20	372	-30.668%
2025-09-19	16.4000	16.4000	15.6000	15.8000	-4.532%	6	354	-23.165%
2025-09-18	16.5500	16.5500	16.5500	16.5500	+0.303%	1	354	-26.647%
2025-09-17	16.5000	16.5000	16.5000	16.5000	+6.452%	1	353	-26.424%
2025-09-16	15.9500	15.9500	15.4000	15.5000	-0.958%	14	352	-21.677%
2025-09-15	15.6700	17.0000	15.6400	15.6500	-3.395%	7	345	-22.428%
2025-09-12	16.3000	16.3500	15.8500	16.2000	-2.115%	29	341	-25.062%
2025-09-11	16.9000	17.5000	16.5500	16.5500	-8.056%	38	346	-26.647%
2025-09-10	17.2500	18.0100	17.1000	18.0000	+3.448%	57	340	-32.556%
2025-09-09	16.6500	17.4000	16.6400	17.4000	+1.163%	37	288	-30.230%
2025-09-08	18.0500	18.0500	16.7000	17.2000	-5.443%	17	270	-29.419%
2025-09-05	18.0800	18.1900	18.0800	18.1900	+2.768%	2	255	-33.260%
2025-09-04	17.7000	17.7000	17.7000	17.7000	-2.210%	11	253	-31.412%
2025-09-03	18.0000	18.1000	17.7900	18.1000	+1.401%	7	245	-32.928%
2025-09-02	18.5000	18.5000	17.8500	17.8500	-6.299%	13	241	-31.989%
2025-08-29	19.0500	19.0500	18.3000	19.0500	-4.271%	3	227	-36.273%
2025-08-28	19.8000	19.9000	19.8000	19.9000	+0.913%	2	227	-38.995%
2025-08-27	19.7400	19.7400	19.7200	19.7200	+7.525%	10	225	-38.438%
2025-08-26	18.3400	18.3400	18.3400	18.3400	+3.324%	1	234	-33.806%
2025-08-25	19.0500	19.0500	17.7500	17.7500	-10.804%	13	234	-31.606%
2025-08-22	20.2000	20.9000	19.9000	19.9000	+4.737%	13	221	-38.995%
2025-08-21	18.5000	19.0000	18.5000	19.0000	-3.553%	6	227	-36.105%
2025-08-20	18.8300	19.7000	18.8000	19.7000	-2.956%	12	225	-38.376%
2025-08-19	20.8300	20.8300	20.3000	20.3000	-2.871%	2	213	-40.197%
2025-08-18	20.8000	20.9000	20.8000	20.9000	+4.500%	3	213	-41.914%
2025-08-15	20.1800	20.1800	20.0000	20.0000	-0.050%	6	212	-39.300%
2025-08-14	20.9300	20.9300	19.3000	20.0100	-9.045%	7	206	-39.330%
2025-08-13	19.9500	23.5500	19.1900	22.0000	-31.034%	62	201	-44.818%
2025-08-12	32.2000	32.2000	31.9000	31.9000	-17.571%	6	153	-61.944%
2025-07-30	38.7000	38.7000	38.7000	38.7000	+8.010%	1	147	-68.630%
2025-07-24	35.8300	35.8300	35.8300	35.8300	-6.935%	1	146	-66.118%
2025-07-23	40.5200	40.5200	38.5000	38.5000	+0.522%	9	147	-68.468%
2025-07-14	38.4000	38.4000	38.3000	38.3000	+6.685%	2	146	-68.303%
2025-07-08	35.9000	35.9000	35.9000	35.9000	+4.818%	1	144	-66.184%
2025-07-07	35.1200	35.6500	34.2500	34.2500	-1.154%	6	145	-64.555%
2025-07-03	34.6500	34.6500	34.6500	34.6500	+5.963%	4	143	-64.964%
2025-07-02	34.8000	34.8000	32.7000	32.7000	+13.542%	3	143	-62.875%
2025-06-27	29.0000	29.0000	28.8000	28.8000	+13.789%	2	142	-57.847%
2025-06-26	25.3100	25.3100	25.3100	25.3100	+2.263%	1	140	-52.035%
2025-06-23	24.7500	24.7500	24.7500	24.7500	-7.129%	1	139	-50.949%
2025-06-18	26.6500	26.6500	26.6500	26.6500	+3.095%	4	134	-54.447%
2025-06-17	25.2500	25.8500	25.2500	25.8500	-5.311%	2	134	-53.037%
2025-06-13	27.6000	27.6000	27.3000	27.3000	-6.603%	12	134	-55.531%
2025-06-10	29.2300	29.2300	29.2300	29.2300	-2.077%	1	128	-58.467%
2025-06-06	29.8500	29.8500	29.8500	29.8500	-2.131%	2	127	-59.330%
2025-06-05	30.5000	30.5000	30.5000	30.5000	-4.688%	5	126	-60.197%
2025-06-02	32.0000	32.0000	32.0000	32.0000	-9.091%	1	121	-62.063%
2025-05-22	35.2000	35.2000	35.2000	35.2000	+2.029%	1	120	-65.511%
2025-05-21	35.4500	35.4500	34.5000	34.5000	-28.274%	6	119	-64.812%
2025-05-15	48.1000	48.1000	48.1000	48.1000	+0.839%	3	113	-74.761%
2025-05-14	47.7000	47.7000	47.7000	47.7000	+13.842%	3	116	-74.549%
2025-05-06	41.9000	41.9000	41.9000	41.9000	+1.453%	10	113	-71.026%
2025-04-25	41.3000	41.3000	41.3000	41.3000	+34.309%	10	123	-70.605%
2025-04-21	30.7500	30.7500	30.7500	30.7500	-19.922%	1	118	-60.520%
2025-04-15	38.4000	38.4000	38.4000	38.4000	-4.833%	5	119	-68.385%
2025-04-11	38.4000	40.3500	38.4000	40.3500	-6.424%	4	114	-69.913%
2025-04-09	34.8500	43.1200	34.8500	43.1200	+44.698%	4	114	-71.846%
2025-04-04	29.8000	29.8000	29.8000	29.8000	-21.990%	2	114	-59.262%
2025-03-28	38.2000	38.2000	38.2000	38.2000	-1.546%	4	113	-68.220%
2025-03-26	38.8000	38.8000	38.8000	38.8000	+6.799%	1	115	-68.711%
2025-03-21	36.3300	36.3300	36.3300	36.3300	-5.636%	20	116	-66.584%
2025-03-20	38.5000	38.5000	38.5000	38.5000	+24.595%	1	106	-68.468%
2025-03-18	30.9000	30.9000	30.9000	30.9000	-2.708%	20	107	-60.712%
2025-03-14	31.7600	31.7600	31.7600	31.7600	-8.473%	4	87	-61.776%
2025-03-12	37.0500	37.0500	34.7000	34.7000	-6.971%	2	85	-65.014%
2025-03-06	37.7000	37.7000	37.3000	37.3000	+0.811%	75	13	-67.453%
2025-03-04	37.0000	37.0000	37.0000	37.0000	-7.268%	1	13	-67.189%
2025-03-03	39.9000	39.9000	39.9000	39.9000	-33.500%	1	11	-69.574%
2025-02-21	60.0000	60.0000	60.0000	60.0000	-26.606%	10	11	-79.767%
2025-02-03	81.9600	81.9600	81.7500	81.7500	+20.932%	2	6	-85.150%
2025-01-21	67.6000	67.6000	67.6000	67.6000	+1.961%	1	6	-82.041%
2024-12-23	67.3500	67.3500	66.3000	66.3000	-15.239%	3	5	-81.689%
2024-12-10	80.8800	80.8800	78.2200	78.2200	0.000%	2	2	-84.480%

.dark-mode .dygHLR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dygHLR{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C65CAVA Jan 15 2027 65.00 Call (CAVA270115C00065000)option OPRA

CAVA20270115C65
CAVA Jan 15 2027 65.00 Call (CAVA270115C00065000)
option OPRA