Dark

CAVA20270115C80
CAVA Jan 15 2027 80.00 Call (CAVA270115C00080000)
option OPRA

EOD

Jul 29, 2026

6.75+16.379%(+0.95)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.5000	6.8000	6.4000	6.7500	+16.379%	105	902	0.000%
2026-07-27	5.6500	5.8000	5.6500	5.8000	+6.422%	6	897	+16.379%
2026-07-24	5.4500	5.4500	5.4500	5.4500	-3.025%	2	893	+23.853%
2026-07-23	5.0000	5.6200	5.0000	5.6200	+2.182%	185	891	+20.107%
2026-07-22	5.5500	5.7400	5.5000	5.5000	-11.290%	15	811	+22.727%
2026-07-21	5.7000	6.3100	5.5000	6.2000	-0.161%	45	810	+8.871%
2026-07-20	8.0000	8.0000	6.2100	6.2100	-31.758%	15	773	+8.696%
2026-07-17	8.2000	9.1000	8.2000	9.1000	+21.333%	53	776	-25.824%
2026-07-16	7.9500	7.9500	7.0000	7.5000	-11.765%	73	776	-10.000%
2026-07-15	9.4200	9.7000	8.5000	8.5000	0.000%	24	704	-20.588%
2026-07-14	8.5000	8.5000	8.5000	8.5000	-10.053%	1	683	-20.588%
2026-07-13	10.0000	10.0000	9.4500	9.4500	-0.526%	7	683	-28.571%
2026-07-10	9.1000	9.5000	9.1000	9.5000	+21.795%	3	684	-28.947%
2026-07-08	7.6900	7.8000	7.6900	7.8000	-14.940%	2	684	-13.462%
2026-07-07	9.8000	9.8000	9.0000	9.1700	-25.508%	5	683	-26.390%
2026-07-02	12.2300	12.3100	12.2300	12.3100	-7.024%	2	680	-45.167%
2026-07-01	13.2400	13.2400	13.2400	13.2400	-10.419%	5	680	-49.018%
2026-06-23	14.7800	14.7800	14.7800	14.7800	-13.212%	3	680	-54.330%
2026-06-22	17.0300	17.0300	17.0300	17.0300	-20.009%	1	680	-60.364%
2026-06-18	21.2900	21.2900	21.2900	21.2900	+12.765%	5	679	-68.295%
2026-06-17	18.8800	18.8800	18.8800	18.8800	-10.733%	1	679	-64.248%
2026-06-15	21.2100	22.2100	21.0000	21.1500	-6.000%	5	679	-68.085%
2026-06-12	22.4500	22.9900	22.3000	22.5000	+12.500%	11	681	-70.000%
2026-06-11	15.8500	20.0000	15.8500	20.0000	+28.041%	2	687	-66.250%
2026-06-10	15.9900	16.6300	15.5200	15.6200	+24.462%	19	687	-56.786%
2026-06-09	12.5500	12.5500	12.5500	12.5500	+4.583%	1	682	-46.215%
2026-06-08	12.0000	12.0000	12.0000	12.0000	+15.607%	3	681	-43.750%
2026-06-04	10.4000	10.4000	10.3800	10.3800	+4.322%	3	681	-34.971%
2026-06-03	10.3500	10.4000	9.9500	9.9500	-25.244%	15	680	-32.161%
2026-06-01	13.3100	13.3100	13.3100	13.3100	-8.144%	3	682	-49.286%
2026-05-28	14.0800	14.4900	14.0800	14.4900	-21.676%	4	682	-53.416%
2026-05-27	18.5000	18.5000	18.5000	18.5000	+8.696%	5	681	-63.514%
2026-05-22	17.9500	17.9500	17.0200	17.0200	+10.879%	3	678	-60.341%
2026-05-21	15.3100	15.3500	15.3100	15.3500	-13.521%	48	678	-56.026%
2026-05-20	17.1000	17.7500	17.1000	17.7500	+8.232%	5	678	-61.972%
2026-05-18	16.5500	16.6000	16.2900	16.4000	+12.022%	37	651	-58.841%
2026-05-13	14.6400	14.6400	14.6400	14.6400	-4.314%	2	651	-53.893%
2026-05-12	14.3000	15.3000	14.3000	15.3000	-6.991%	3	647	-55.882%
2026-05-11	16.4000	16.6900	16.4000	16.4500	-9.615%	5	647	-58.967%
2026-05-07	20.6800	21.9000	18.2000	18.2000	-22.553%	4	648	-62.912%
2026-05-05	23.5000	23.5000	23.5000	23.5000	0.000%	2	649	-71.277%
2026-04-28	25.8200	25.8200	23.5000	23.5000	-16.071%	7	651	-71.277%
2026-04-24	27.2400	28.0000	27.2400	28.0000	0.000%	13	652	-75.893%
2026-04-23	27.5000	28.0000	27.5000	28.0000	-1.754%	5	657	-75.893%
2026-04-20	28.5000	28.5000	28.5000	28.5000	+1.786%	4	662	-76.316%
2026-04-17	26.4000	28.6000	26.4000	28.0000	+11.776%	11	662	-75.893%
2026-04-16	25.0500	25.0500	25.0500	25.0500	+18.384%	5	671	-73.054%
2026-04-10	21.1600	21.1600	21.1600	21.1600	-9.765%	1	676	-68.100%
2026-04-08	23.9000	23.9000	23.4500	23.4500	+63.301%	9	677	-71.215%
2026-03-27	14.5000	14.5000	14.3600	14.3600	-20.222%	8	669	-52.994%
2026-03-26	18.0000	18.0000	18.0000	18.0000	-27.419%	1	668	-62.500%
2026-03-23	23.5000	24.8000	23.5000	24.8000	+15.564%	13	668	-72.782%
2026-03-20	21.4600	21.4600	21.4600	21.4600	+0.798%	2	677	-68.546%
2026-03-19	24.0000	24.0000	21.2900	21.2900	-11.292%	5	677	-68.295%
2026-03-18	24.6000	24.6000	24.0000	24.0000	-4.762%	4	677	-71.875%
2026-03-17	23.1000	25.2700	23.1000	25.2000	+14.441%	9	679	-73.214%
2026-03-16	20.5500	22.0200	20.5500	22.0200	+12.923%	5	688	-69.346%
2026-03-13	19.5000	19.5000	19.5000	19.5000	+7.735%	1	688	-65.385%
2026-03-12	18.1000	18.1000	18.1000	18.1000	0.000%	1	687	-62.707%
2026-03-10	18.1000	18.1000	18.1000	18.1000	-4.737%	10	688	-62.707%
2026-03-09	18.0000	19.0000	18.0000	19.0000	+13.433%	6	678	-64.474%
2026-03-06	15.0000	16.7500	15.0000	16.7500	-7.151%	13	679	-59.701%
2026-03-05	18.0400	18.0400	18.0400	18.0400	+16.237%	1	677	-62.583%
2026-03-04	15.5500	15.5500	15.5200	15.5200	-2.696%	2	677	-56.508%
2026-03-03	15.9500	15.9500	15.9500	15.9500	-5.341%	5	677	-57.680%
2026-03-02	17.0100	17.0100	16.4400	16.8500	-7.823%	4	677	-59.941%
2026-02-27	17.3000	18.2800	17.3000	18.2800	+3.160%	4	675	-63.074%
2026-02-26	18.7500	18.9000	17.4800	17.7200	-18.529%	33	674	-61.907%
2026-02-25	15.0000	21.7500	15.0000	21.7500	+95.946%	97	714	-68.966%
2026-02-24	11.3000	11.3000	11.0000	11.1000	-4.310%	3	714	-39.189%
2026-02-23	11.8000	11.8000	11.6000	11.6000	-0.855%	9	713	-41.810%
2026-02-19	11.2500	11.7000	11.2500	11.7000	+24.468%	15	708	-42.308%
2026-02-12	10.6300	10.6300	9.4000	9.4000	-26.275%	21	723	-28.191%
2026-02-10	13.8000	13.8000	12.7500	12.7500	-7.609%	2	744	-47.059%
2026-02-09	13.4000	13.8000	13.2500	13.8000	+15.000%	23	745	-51.087%
2026-02-06	10.8400	12.0000	10.8400	12.0000	+21.827%	11	762	-43.750%
2026-02-04	8.2000	9.8500	8.2000	9.8500	+23.125%	13	760	-31.472%
2026-02-03	7.6300	8.0000	7.6000	8.0000	+6.667%	7	757	-15.625%
2026-02-02	7.5000	7.5000	7.5000	7.5000	-12.892%	1	752	-10.000%
2026-01-29	8.6100	8.6100	8.6100	8.6100	-6.413%	1	751	-21.603%
2026-01-28	9.2000	9.2000	9.2000	9.2000	+12.195%	3	752	-26.630%
2026-01-27	8.0000	8.2000	8.0000	8.2000	-3.188%	3	749	-17.683%
2026-01-26	9.1500	9.2100	8.4700	8.4700	-17.687%	11	748	-20.307%
2026-01-22	10.8000	10.8000	10.2500	10.2900	-9.099%	26	749	-34.402%
2026-01-21	10.1000	11.3200	10.1000	11.3200	-9.801%	45	748	-40.371%
2026-01-20	13.0000	13.0000	12.5500	12.5500	-5.993%	20	725	-46.215%
2026-01-16	13.3300	13.4000	13.2000	13.3500	-1.838%	6	742	-49.438%
2026-01-15	13.5000	13.6000	13.5000	13.6000	+12.957%	3	742	-50.368%
2026-01-14	12.0400	12.0400	12.0400	12.0400	+8.959%	2	743	-43.937%
2026-01-13	11.8500	11.8500	11.0500	11.0500	-12.992%	3	744	-38.914%
2026-01-12	12.7000	12.7000	12.7000	12.7000	+0.158%	1	747	-46.850%
2026-01-09	12.7500	13.2000	12.6600	12.6800	+3.257%	6	748	-46.767%
2026-01-08	12.5000	13.5000	12.2800	12.2800	+7.155%	3	748	-45.033%
2026-01-07	11.5000	11.8100	11.4600	11.4600	+7.505%	13	745	-41.099%
2026-01-06	10.6000	11.2500	10.6000	10.6600	+8.223%	86	747	-36.679%
2026-01-05	9.8500	9.8500	9.8500	9.8500	+16.845%	1	741	-31.472%
2026-01-02	7.7200	8.4500	7.7200	8.4300	+8.774%	32	740	-19.929%
2025-12-30	7.5500	7.9200	7.5500	7.7500	-1.274%	24	769	-12.903%
2025-12-29	7.8500	7.9000	7.8500	7.8500	-11.798%	11	760	-14.013%
2025-12-24	8.1200	8.9000	8.1200	8.9000	+16.340%	4	758	-24.157%
2025-12-23	7.2000	7.7500	7.2000	7.6500	+3.799%	13	758	-11.765%
2025-12-22	7.5000	7.7000	7.1900	7.3700	+8.542%	23	756	-8.412%
2025-12-19	6.7900	6.7900	6.7900	6.7900	-5.035%	1	734	-0.589%
2025-12-18	7.1500	7.1500	7.1500	7.1500	+13.133%	6	734	-5.594%
2025-12-17	6.4500	6.4500	6.3200	6.3200	-3.511%	11	729	+6.804%
2025-12-16	6.5500	6.5500	6.5500	6.5500	-7.092%	10	719	+3.053%
2025-12-12	7.0000	7.0500	7.0000	7.0500	+11.024%	10	709	-4.255%
2025-12-11	6.6500	6.6500	6.2500	6.3500	-0.781%	7	709	+6.299%
2025-12-09	6.4300	6.4300	6.4000	6.4000	-3.469%	2	712	+5.469%
2025-12-05	6.6300	6.6300	6.6300	6.6300	-3.913%	1	713	+1.810%
2025-12-04	7.1100	7.1600	6.9000	6.9000	+0.437%	4	712	-2.174%
2025-12-03	7.2500	7.2500	6.8700	6.8700	+9.048%	27	712	-1.747%
2025-12-01	6.3000	6.3000	6.3000	6.3000	+18.644%	1	703	+7.143%
2025-11-28	5.3100	5.3100	5.3100	5.3100	-3.455%	1	702	+27.119%
2025-11-26	5.5000	5.9000	5.5000	5.5000	+11.336%	4	705	+22.727%
2025-11-25	5.1000	5.2000	4.9400	4.9400	-12.566%	6	705	+36.640%
2025-11-21	4.2700	5.9000	4.1200	5.6500	+22.294%	25	709	+19.469%
2025-11-20	4.6200	4.6200	4.6200	4.6200	+2.667%	4	715	+46.104%
2025-11-19	4.5000	4.5000	4.5000	4.5000	+4.651%	2	715	+50.000%
2025-11-18	4.5100	4.5100	4.3000	4.3000	-6.522%	7	717	+56.977%
2025-11-17	4.6700	4.9000	4.6000	4.6000	-4.762%	4	722	+46.739%
2025-11-14	4.8300	4.8300	4.8300	4.8300	-14.513%	2	720	+39.752%
2025-11-13	5.6500	5.6500	5.6500	5.6500	-2.586%	2	722	+19.469%
2025-11-11	5.2500	5.8000	5.2500	5.8000	-5.997%	14	720	+16.379%
2025-11-10	5.7200	6.1700	5.7200	6.1700	+5.111%	3	722	+9.400%
2025-11-07	4.8300	6.0000	4.8000	5.8700	+10.755%	22	719	+14.991%
2025-11-06	5.6000	5.6000	5.1000	5.3000	-13.115%	22	724	+27.358%
2025-11-05	5.5000	7.2500	5.5000	6.1000	-12.857%	18	723	+10.656%
2025-11-04	7.5200	7.6000	7.0000	7.0000	-3.448%	21	736	-3.571%
2025-11-03	7.3000	7.3000	6.9800	7.2500	-6.210%	73	685	-6.897%
2025-10-31	8.1300	8.2000	7.7300	7.7300	-0.515%	8	685	-12.678%
2025-10-30	9.0000	9.0000	7.5500	7.7700	-21.910%	60	678	-13.127%
2025-10-29	10.0000	10.0000	9.8500	9.9500	-7.442%	11	665	-32.161%
2025-10-27	10.7500	10.7500	10.7500	10.7500	-7.248%	2	666	-37.209%
2025-10-24	12.1300	12.1500	11.5900	11.5900	-2.359%	22	666	-41.760%
2025-10-23	12.0000	12.0000	11.8700	11.8700	+1.453%	13	651	-43.134%
2025-10-22	11.7000	11.7000	11.7000	11.7000	-2.500%	2	651	-42.308%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+7.143%	1	653	-43.750%
2025-10-20	11.7200	11.7200	11.2000	11.2000	-2.269%	8	653	-39.732%
2025-10-17	11.4800	11.4800	11.4600	11.4600	-8.320%	48	652	-41.099%
2025-10-15	12.5000	12.5000	12.5000	12.5000	-0.319%	5	604	-46.000%
2025-10-14	11.5000	12.8300	11.5000	12.5400	+2.787%	7	599	-46.172%
2025-10-13	12.2000	12.2000	12.2000	12.2000	+5.172%	1	599	-44.672%
2025-10-10	11.7000	11.7000	11.6000	11.6000	-15.636%	2	599	-41.810%
2025-10-09	12.2500	13.9700	12.0200	13.7500	+15.352%	15	599	-50.909%
2025-10-08	10.7900	11.9200	10.7500	11.9200	+8.858%	13	601	-43.372%
2025-10-07	11.1000	11.3000	10.9500	10.9500	-10.612%	27	578	-38.356%
2025-10-06	12.1000	12.4000	12.1000	12.2500	+5.603%	6	578	-44.898%
2025-10-03	10.6000	11.8000	10.6000	11.6000	-3.333%	16	578	-41.810%
2025-10-02	11.4000	12.0000	11.0500	12.0000	+14.286%	7	570	-43.750%
2025-10-01	10.5000	10.5000	10.5000	10.5000	+4.478%	1	569	-35.714%
2025-09-30	9.1500	10.0500	9.1500	10.0500	+9.239%	13	569	-32.836%
2025-09-29	10.2000	10.2000	9.2000	9.2000	-14.019%	253	563	-26.630%
2025-09-26	10.5100	10.7000	10.5100	10.7000	-3.604%	4	479	-36.916%
2025-09-25	11.0000	11.1000	10.7000	11.1000	-2.289%	4	481	-39.189%
2025-09-24	11.4000	11.4000	11.2600	11.3600	-9.841%	13	478	-40.581%
2025-09-23	12.6000	12.6000	11.4600	12.6000	+14.650%	3	475	-46.429%
2025-09-22	10.9900	10.9900	10.9900	10.9900	-2.743%	3	474	-38.581%
2025-09-19	11.3500	11.3500	10.6900	11.3000	-2.586%	17	474	-40.265%
2025-09-18	11.2500	11.6500	11.2500	11.6000	+9.953%	7	475	-41.810%
2025-09-17	10.9500	10.9500	10.5500	10.5500	-2.134%	5	479	-36.019%
2025-09-16	10.8000	10.8000	10.7800	10.7800	+2.180%	3	474	-37.384%
2025-09-15	10.5500	10.5500	10.5500	10.5500	-4.525%	1	471	-36.019%
2025-09-12	11.3300	11.3300	10.9000	11.0500	-1.339%	12	470	-38.914%
2025-09-11	11.9000	11.9000	11.2000	11.2000	-5.882%	7	471	-39.732%
2025-09-10	11.9000	12.7500	11.9000	11.9000	+2.234%	8	471	-43.277%
2025-09-09	11.5500	12.0000	11.5500	11.6400	+0.779%	6	466	-42.010%
2025-09-08	11.5000	11.5500	11.5000	11.5500	-11.832%	5	462	-41.558%
2025-09-05	13.1000	13.1000	13.1000	13.1000	+6.678%	2	465	-48.473%
2025-09-04	12.0000	12.2800	11.8000	12.2800	-2.151%	3	465	-45.033%
2025-09-03	12.0000	12.5500	12.0000	12.5500	+1.210%	3	466	-46.215%
2025-09-02	12.9000	12.9000	12.4000	12.4000	-8.824%	8	467	-45.565%
2025-08-29	13.6000	13.6000	13.6000	13.6000	0.000%	1	461	-50.368%
2025-08-28	14.0000	14.0000	13.6000	13.6000	+3.817%	20	461	-50.368%
2025-08-26	13.1000	13.1000	13.1000	13.1000	+5.645%	1	472	-48.473%
2025-08-25	12.7000	12.7000	12.4000	12.4000	-11.618%	12	472	-45.565%
2025-08-22	14.0300	14.0300	14.0300	14.0300	+0.214%	1	462	-51.889%
2025-08-20	13.2000	14.0000	13.0100	14.0000	-3.047%	104	463	-51.786%
2025-08-19	14.4400	14.4400	14.4400	14.4400	-3.347%	1	421	-53.255%
2025-08-18	14.5000	15.0000	14.0500	14.9400	+6.714%	51	420	-54.819%
2025-08-15	14.0000	14.0000	14.0000	14.0000	-2.778%	1	426	-51.786%
2025-08-14	15.0000	15.0000	13.5000	14.4000	-10.000%	15	426	-53.125%
2025-08-13	13.8000	16.3100	13.8000	16.0000	-36.634%	222	414	-57.813%
2025-08-12	24.3600	25.2500	24.2400	25.2500	+3.061%	21	310	-73.267%
2025-08-11	24.5000	24.5000	24.5000	24.5000	-4.372%	1	300	-72.449%
2025-08-08	28.5000	28.5000	25.6000	25.6200	-8.500%	19	301	-73.653%
2025-08-07	28.0000	28.0000	28.0000	28.0000	+6.870%	1	315	-75.893%
2025-08-06	26.7000	26.7000	26.2000	26.2000	-4.762%	4	315	-74.237%
2025-08-05	27.5100	27.5100	27.5100	27.5100	+10.660%	1	319	-75.463%
2025-08-01	24.7000	25.6900	24.7000	24.8600	-12.619%	9	320	-72.848%
2025-07-31	28.9000	28.9000	28.4500	28.4500	-2.301%	2	320	-76.274%
2025-07-30	29.4100	30.0000	28.5500	29.1200	+7.852%	14	321	-76.820%
2025-07-29	27.0000	27.0000	27.0000	27.0000	-7.755%	4	332	-75.000%
2025-07-28	29.1400	29.2700	29.1400	29.2700	+7.216%	2	334	-76.939%
2025-07-25	27.7000	27.7000	27.1500	27.3000	+0.664%	5	335	-75.275%
2025-07-24	27.5000	27.5000	26.8300	27.1200	-7.755%	4	337	-75.111%
2025-07-22	28.7500	29.6000	28.7500	29.4000	+2.618%	6	338	-77.041%
2025-07-21	29.3700	29.3700	28.6500	28.6500	+3.993%	4	341	-76.440%
2025-07-18	26.9000	27.5500	26.9000	27.5500	-1.607%	3	341	-75.499%
2025-07-17	26.5000	28.0000	26.4500	28.0000	-3.614%	6	339	-75.893%
2025-07-16	29.0500	29.0500	29.0500	29.0500	+6.216%	6	335	-76.764%
2025-07-15	28.3500	28.3500	27.3500	27.3500	-8.924%	2	341	-75.320%
2025-07-14	31.0000	31.0000	30.0300	30.0300	-3.904%	5	343	-77.522%
2025-07-11	31.3000	31.3000	31.2500	31.2500	-2.344%	3	347	-78.400%
2025-07-10	30.0300	32.0000	30.0300	32.0000	+10.345%	3	350	-78.906%
2025-07-09	29.0000	29.3500	28.8000	29.0000	+3.943%	6	350	-76.724%
2025-07-07	28.0000	28.0000	27.9000	27.9000	-2.787%	4	348	-75.806%
2025-07-03	27.2000	28.8000	27.2000	28.7000	+15.030%	73	291	-76.481%
2025-07-02	27.9000	28.1500	24.9500	24.9500	-1.383%	10	291	-72.946%
2025-07-01	26.2500	26.2500	24.5400	25.3000	-5.527%	26	291	-73.320%
2025-06-30	23.6000	26.9000	23.6000	26.7800	+20.360%	65	269	-74.795%
2025-06-27	22.4000	23.2500	21.6000	22.2500	+0.225%	23	274	-69.663%
2025-06-26	20.0000	22.5500	19.4900	22.2000	+13.555%	21	268	-69.595%
2025-06-25	20.2200	20.2200	19.5000	19.5500	-5.327%	6	258	-65.473%
2025-06-24	20.5600	20.8100	20.5600	20.6500	+5.196%	6	255	-67.312%
2025-06-23	19.7500	19.7500	19.0000	19.6300	-4.662%	3	252	-65.614%
2025-06-20	20.5000	20.5900	20.5000	20.5900	-0.049%	8	251	-67.217%
2025-06-18	20.1300	20.6000	20.1300	20.6000	-0.242%	13	245	-67.233%
2025-06-17	19.5000	21.2400	19.1500	20.6500	-0.290%	23	245	-67.312%
2025-06-16	22.0000	22.0000	20.7100	20.7100	+2.020%	12	237	-67.407%
2025-06-13	21.3000	21.3000	19.9800	20.3000	-8.969%	24	227	-66.749%
2025-06-12	21.4000	22.3000	21.4000	22.3000	+2.765%	48	219	-69.731%
2025-06-11	22.5000	22.5000	21.7000	21.7000	-4.615%	9	238	-68.894%
2025-06-10	23.2000	23.4000	22.4000	22.7500	-1.087%	67	233	-70.330%
2025-06-09	23.7500	24.0000	23.0000	23.0000	-0.217%	14	180	-70.652%
2025-06-06	23.6000	23.6000	22.5500	23.0500	+2.217%	20	166	-70.716%
2025-06-05	23.5000	23.8000	22.5500	22.5500	-11.395%	6	156	-70.067%
2025-06-04	23.5000	25.4500	23.5000	25.4500	+3.245%	4	150	-73.477%
2025-06-03	24.0000	24.6500	23.4500	24.6500	+4.894%	4	146	-72.617%
2025-06-02	23.6500	24.5000	23.5000	23.5000	-3.885%	8	142	-71.277%
2025-05-30	23.8000	24.9000	23.6200	24.4500	-2.976%	20	149	-72.393%
2025-05-29	25.6500	26.0200	25.2000	25.2000	-1.639%	13	154	-73.214%
2025-05-28	25.6200	25.6200	25.6200	25.6200	+0.039%	2	143	-73.653%
2025-05-27	26.6500	26.6500	25.5600	25.6100	-4.262%	25	141	-73.643%
2025-05-23	26.7500	26.7500	26.7500	26.7500	-4.122%	2	117	-74.766%
2025-05-22	28.0000	28.0000	27.9000	27.9000	+3.333%	2	117	-75.806%
2025-05-21	27.2500	27.2500	27.0000	27.0000	-14.286%	5	115	-75.000%
2025-05-20	31.5000	31.5000	31.5000	31.5000	-11.641%	1	110	-78.571%
2025-05-16	35.6500	35.6500	35.6500	35.6500	-8.707%	2	109	-81.066%
2025-05-13	39.9200	39.9200	39.0500	39.0500	+2.118%	3	108	-82.714%
2025-05-12	36.8900	38.2400	36.8000	38.2400	+6.222%	14	109	-82.348%
2025-05-07	36.0000	36.0000	36.0000	36.0000	+2.857%	1	120	-81.250%
2025-05-06	35.0000	35.0000	35.0000	35.0000	-7.652%	1	119	-80.714%
2025-05-05	37.9000	37.9000	37.9000	37.9000	+9.823%	4	118	-82.190%
2025-04-30	34.5100	34.5100	34.5100	34.5100	-0.404%	1	122	-80.440%
2025-04-29	34.6500	34.6500	34.6500	34.6500	+4.367%	1	121	-80.519%
2025-04-25	33.7500	33.7500	33.2000	33.2000	+7.548%	4	122	-79.669%
2025-04-23	31.9000	31.9000	30.5000	30.8700	+15.187%	4	122	-78.134%
2025-04-22	26.8000	26.8000	26.8000	26.8000	+3.876%	1	125	-74.813%
2025-04-21	26.0000	26.0000	25.6000	25.8000	-9.790%	10	126	-73.837%
2025-04-16	30.7700	30.7700	28.6000	28.6000	-7.293%	4	119	-76.399%
2025-04-15	30.8500	30.8500	30.8500	30.8500	-10.111%	1	115	-78.120%
2025-04-14	34.3200	34.3200	34.3200	34.3200	+9.719%	2	114	-80.332%
2025-04-10	31.2800	31.2800	31.2800	31.2800	-11.363%	2	116	-78.421%
2025-04-09	27.0000	35.2900	27.0000	35.2900	+36.783%	5	118	-80.873%
2025-04-08	30.6000	30.6000	25.5000	25.8000	-9.474%	10	117	-73.837%
2025-04-07	28.5000	28.5000	28.5000	28.5000	+17.769%	8	114	-76.316%
2025-04-04	25.2800	26.3000	24.2000	24.2000	-19.387%	16	114	-72.107%
2025-04-03	30.0800	30.0800	30.0200	30.0200	-11.393%	7	108	-77.515%
2025-04-02	33.8800	33.8800	33.8800	33.8800	+10.358%	2	115	-80.077%
2025-04-01	30.6200	30.7000	30.6200	30.7000	+2.504%	3	115	-78.013%
2025-03-28	30.6000	30.6000	29.9500	29.9500	-4.860%	8	114	-77.462%
2025-03-26	31.4800	31.4800	31.4800	31.4800	-9.540%	1	118	-78.558%
2025-03-25	34.8000	34.8000	34.8000	34.8000	+5.615%	1	119	-80.603%
2025-03-24	32.9500	32.9500	32.9500	32.9500	+13.230%	2	118	-79.514%
2025-03-21	28.7200	29.1000	28.7200	29.1000	-4.119%	6	118	-76.804%
2025-03-20	30.0000	30.5700	30.0000	30.3500	+8.393%	5	115	-77.759%
2025-03-19	27.3800	28.0000	27.3600	28.0000	+10.672%	18	110	-75.893%
2025-03-18	25.6400	25.6400	24.6500	25.3000	-3.435%	7	98	-73.320%
2025-03-17	25.7100	26.2000	24.5500	26.2000	+1.946%	10	96	-74.237%
2025-03-14	25.7700	25.7700	25.4500	25.7000	+9.735%	18	97	-73.735%
2025-03-13	27.0000	27.0000	23.4200	23.4200	-20.204%	50	81	-71.178%
2025-03-12	29.8000	29.9500	29.3500	29.3500	+4.374%	9	81	-77.002%
2025-03-11	28.0000	28.1200	27.3500	28.1200	+0.789%	6	72	-75.996%
2025-03-10	27.0000	29.5700	27.0000	27.9000	-10.720%	6	66	-75.806%
2025-03-07	28.3700	31.2500	28.3700	31.2500	+4.167%	12	64	-78.400%
2025-03-06	30.0000	30.0000	30.0000	30.0000	-2.057%	1	57	-77.500%
2025-03-05	30.6300	30.6300	30.6300	30.6300	+5.113%	1	57	-77.963%
2025-03-04	29.0200	29.7500	29.0200	29.1400	-25.397%	4	56	-76.836%
2025-02-27	39.0600	39.0600	39.0600	39.0600	-7.769%	3	52	-82.719%
2025-02-26	42.3500	42.3500	42.3500	42.3500	-19.792%	2	52	-84.061%
2025-02-21	52.8000	52.8000	52.8000	52.8000	-5.121%	4	50	-87.216%
2025-02-20	55.6500	55.6500	55.6500	55.6500	-21.785%	6	50	-87.871%
2025-02-18	71.0000	71.1500	71.0000	71.1500	+0.922%	2	54	-90.513%
2025-02-13	70.0000	70.5000	70.0000	70.5000	-9.383%	3	49	-90.426%
2025-02-05	77.8000	77.8000	77.8000	77.8000	+3.872%	1	49	-91.324%
2025-01-31	74.9000	74.9000	74.9000	74.9000	+4.609%	2	50	-90.988%
2025-01-29	71.6000	71.6000	71.6000	71.6000	+16.347%	6	51	-90.573%
2025-01-27	61.5400	61.5400	61.5400	61.5400	-1.141%	1	45	-89.032%
2025-01-24	62.2500	62.2500	62.2500	62.2500	+19.666%	2	46	-89.157%
2025-01-13	52.0200	52.0200	52.0200	52.0200	-8.335%	1	47	-87.024%
2025-01-06	56.4200	56.7500	56.4200	56.7500	-2.991%	6	40	-88.106%
2024-12-23	58.5000	58.5000	58.5000	58.5000	-1.015%	1	40	-88.462%
2024-12-20	59.1000	59.1000	59.1000	59.1000	-1.121%	1	39	-88.579%
2024-12-19	59.7600	59.7700	59.6000	59.7700	-17.559%	48	38	-88.707%
2024-12-09	72.5000	72.5000	72.5000	72.5000	-6.788%	5	8	-90.690%
2024-10-25	77.7800	77.7800	77.7800	77.7800	+6.548%	2	3	-91.322%
2024-10-08	73.0000	73.0000	73.0000	73.0000	+15.873%	1	2	-90.753%
2024-10-02	63.0000	63.0000	63.0000	63.0000	0.000%	1	1	-89.286%

.dark-mode .Zvt9MV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zvt9MV{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C80CAVA Jan 15 2027 80.00 Call (CAVA270115C00080000)option OPRA

CAVA20270115C80
CAVA Jan 15 2027 80.00 Call (CAVA270115C00080000)
option OPRA