Dark

CAVA20270115C95
CAVA Jan 15 2027 95.00 Call (CAVA270115C00095000)
option OPRA

EOD

Jul 31, 2026

3.65-1.351%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.6500	3.6500	3.6500	3.6500	-1.351%	1	785	0.000%
2026-07-30	4.2000	4.2000	3.7000	3.7000	+1.370%	3	786	-1.351%
2026-07-28	3.4500	3.6500	3.4300	3.6500	+5.797%	6	786	0.000%
2026-07-27	3.0500	3.4500	3.0500	3.4500	+1.471%	2	785	+5.797%
2026-07-24	3.4000	3.4000	3.4000	3.4000	+17.241%	1	785	+7.353%
2026-07-22	3.4000	3.4000	2.9000	2.9000	-12.121%	2	785	+25.862%
2026-07-21	3.1000	3.3000	3.1000	3.3000	0.000%	5	785	+10.606%
2026-07-20	3.7900	3.7900	3.3000	3.3000	-19.512%	3	781	+10.606%
2026-07-16	4.3200	4.3200	3.9600	4.1000	-22.787%	3	781	-10.976%
2026-07-15	5.3100	5.3100	5.3100	5.3100	+5.149%	1	783	-31.262%
2026-07-14	5.0500	5.0500	5.0500	5.0500	-9.498%	7	783	-27.723%
2026-07-13	5.3200	5.5800	5.3200	5.5800	+24.000%	2	790	-34.588%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-10.000%	1	789	-18.889%
2026-07-07	5.5300	5.5300	5.0000	5.0000	-33.775%	2	788	-27.000%
2026-07-02	7.5500	7.5500	7.5500	7.5500	-23.660%	1	790	-51.656%
2026-06-29	9.8900	9.8900	9.8900	9.8900	+8.087%	1	790	-63.094%
2026-06-24	8.7500	9.1500	8.7500	9.1500	+7.018%	54	789	-60.109%
2026-06-23	8.5500	8.5500	8.5500	8.5500	-14.070%	2	746	-57.310%
2026-06-22	10.6500	10.9500	9.9500	9.9500	-30.903%	92	746	-63.317%
2026-06-15	14.4000	14.4000	14.4000	14.4000	-8.222%	2	740	-74.653%
2026-06-12	15.0000	15.6900	15.0000	15.6900	+48.720%	17	738	-76.737%
2026-06-10	10.1900	10.6000	10.1900	10.5500	+68.800%	9	735	-65.403%
2026-06-03	5.8000	6.3000	5.3000	6.2500	-4.580%	24	736	-41.600%
2026-06-02	7.1500	7.1500	6.5500	6.5500	-10.884%	43	737	-44.275%
2026-06-01	7.3500	7.3500	7.3500	7.3500	-16.949%	1	737	-50.340%
2026-05-29	9.9500	9.9500	8.8500	8.8500	-3.909%	43	738	-58.757%
2026-05-28	9.2100	9.2100	9.2100	9.2100	-9.706%	1	739	-60.369%
2026-05-26	10.2000	10.2000	10.2000	10.2000	-11.917%	1	738	-64.216%
2026-05-22	11.5800	11.5800	11.5800	11.5800	-1.026%	1	738	-68.480%
2026-05-20	13.0000	13.0000	11.0000	11.7000	+14.706%	3	738	-68.803%
2026-05-19	10.3500	10.3500	10.2000	10.2000	-5.116%	2	728	-64.216%
2026-05-18	10.8500	10.9500	10.6000	10.7500	-7.804%	44	728	-66.047%
2026-05-08	11.6600	11.6600	11.6600	11.6600	-10.169%	1	728	-68.696%
2026-05-07	12.9800	12.9800	12.9800	12.9800	-20.612%	1	727	-71.880%
2026-05-05	16.3500	16.3500	16.3500	16.3500	-4.942%	2	728	-77.676%
2026-05-04	17.1000	17.2000	16.7000	17.2000	-11.795%	25	729	-78.779%
2026-04-27	19.5000	19.5000	19.5000	19.5000	+2.094%	1	729	-81.282%
2026-04-24	19.1000	19.1000	19.1000	19.1000	-10.075%	2	729	-80.890%
2026-04-22	21.2400	21.2400	21.2400	21.2400	-2.075%	1	727	-82.815%
2026-04-21	21.6900	21.6900	21.6900	21.6900	+3.286%	1	726	-83.172%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+8.247%	20	726	-82.619%
2026-04-17	19.6300	20.4800	19.4000	19.4000	+7.778%	12	706	-81.186%
2026-04-16	16.9000	18.0000	16.9000	18.0000	+9.290%	8	707	-79.722%
2026-04-15	16.4700	16.4700	16.4700	16.4700	+7.647%	1	702	-77.838%
2026-04-14	15.3000	15.3000	15.3000	15.3000	+7.218%	1	702	-76.144%
2026-04-13	14.2700	14.2700	14.2700	14.2700	-18.457%	2	701	-74.422%
2026-04-08	17.5000	17.5000	17.5000	17.5000	+27.365%	5	699	-79.143%
2026-04-06	13.5200	13.7400	13.5200	13.7400	+12.623%	4	699	-73.435%
2026-04-02	10.9600	13.1500	10.9600	12.2000	-6.226%	26	680	-70.082%
2026-04-01	13.0100	13.0100	13.0100	13.0100	+5.772%	1	680	-71.945%
2026-03-30	12.3000	12.3000	12.3000	12.3000	-8.889%	1	680	-70.325%
2026-03-25	13.5000	13.5000	13.5000	13.5000	-10.000%	3	681	-72.963%
2026-03-24	15.2000	15.2000	15.0000	15.0000	-14.579%	6	681	-75.667%
2026-03-18	17.5600	17.5600	17.5600	17.5600	+2.093%	2	683	-79.214%
2026-03-17	17.7500	18.0500	17.2000	17.2000	+7.500%	56	683	-78.779%
2026-03-16	14.3000	16.0000	14.3000	16.0000	+36.869%	24	682	-77.188%
2026-03-09	11.6900	11.6900	11.6900	11.6900	+1.918%	3	678	-68.777%
2026-03-02	11.4700	11.4700	11.4700	11.4700	-4.734%	1	681	-68.178%
2026-02-27	12.0400	12.0400	12.0400	12.0400	-7.385%	2	681	-69.684%
2026-02-26	13.0000	13.0000	13.0000	13.0000	-7.143%	18	681	-71.923%
2026-02-25	11.0100	15.3200	11.0100	14.0000	+91.518%	35	701	-73.929%
2026-02-24	7.3100	7.3100	7.3100	7.3100	-6.997%	26	701	-50.068%
2026-02-19	7.8600	7.8600	7.8600	7.8600	+8.414%	1	675	-53.562%
2026-02-18	7.0000	7.2500	7.0000	7.2500	+20.833%	24	675	-49.655%
2026-01-28	6.0000	6.0000	6.0000	6.0000	-7.692%	5	677	-39.167%
2026-01-22	6.6000	6.6000	6.5000	6.5000	-16.773%	2	677	-43.846%
2026-01-14	7.6500	7.8100	7.6500	7.8100	-14.364%	10	677	-53.265%
2026-01-12	8.2500	9.1200	8.2500	9.1200	+6.047%	12	675	-59.978%
2026-01-09	8.8000	8.8000	8.6000	8.6000	+7.500%	2	674	-57.558%
2026-01-08	8.0500	8.0500	8.0000	8.0000	+4.987%	7	672	-54.375%
2026-01-07	7.6200	7.6200	7.6200	7.6200	-1.423%	25	679	-52.100%
2026-01-06	7.7300	7.7300	7.7300	7.7300	+57.755%	10	654	-52.781%
2025-12-31	4.9000	4.9000	4.9000	4.9000	-2.000%	1	653	-25.510%
2025-12-30	5.0000	5.0000	5.0000	5.0000	+1.215%	1	653	-27.000%
2025-12-23	4.9400	4.9400	4.9400	4.9400	+4.000%	2	653	-26.113%
2025-12-22	5.1200	5.1200	4.7500	4.7500	+7.466%	6	655	-23.158%
2025-12-19	4.4200	4.4200	4.4200	4.4200	+9.136%	160	650	-17.421%
2025-12-18	4.0500	4.0500	4.0500	4.0500	+4.922%	7	650	-9.877%
2025-12-01	3.4800	3.8600	3.4800	3.8600	+6.630%	40	650	-5.440%
2025-11-26	3.6200	3.6200	3.6200	3.6200	+3.429%	17	690	+0.829%
2025-11-25	3.2700	3.5000	3.2700	3.5000	+9.375%	10	690	+4.286%
2025-11-24	3.3500	3.3500	3.2000	3.2000	-14.439%	4	698	+14.063%
2025-11-21	2.9000	3.8400	2.9000	3.7400	+19.108%	21	696	-2.406%
2025-11-17	3.1400	3.1400	3.1400	3.1400	-4.848%	6	710	+16.242%
2025-11-14	3.3000	3.3000	3.3000	3.3000	-20.097%	1	704	+10.606%
2025-11-13	4.1300	4.1300	4.1300	4.1300	+8.971%	1	704	-11.622%
2025-11-12	4.3800	4.3800	3.7000	3.7900	+2.989%	419	704	-3.694%
2025-11-11	4.1300	4.1300	3.6800	3.6800	-6.599%	91	463	-0.815%
2025-11-10	4.2200	4.2200	3.9400	3.9400	+3.412%	20	463	-7.360%
2025-11-07	3.3100	3.9400	3.3100	3.8100	+2.973%	59	483	-4.199%
2025-11-06	4.0000	4.1000	3.6100	3.7000	-17.778%	6	484	-1.351%
2025-11-05	5.2300	5.2300	4.5000	4.5000	-10.000%	11	484	-18.889%
2025-11-03	5.1000	5.1800	5.0000	5.0000	-13.793%	101	373	-27.000%
2025-10-31	5.3700	5.8000	5.3700	5.8000	+1.754%	34	373	-37.069%
2025-10-30	6.0500	6.0500	5.5500	5.7000	-21.918%	4	347	-35.965%
2025-10-28	7.3000	7.3000	7.3000	7.3000	-8.176%	2	349	-50.000%
2025-10-24	8.2000	8.2000	7.9500	7.9500	-8.621%	7	347	-54.088%
2025-10-21	8.8000	8.8000	8.7000	8.7000	+10.127%	13	340	-58.046%
2025-10-20	7.9000	7.9000	7.9000	7.9000	-9.195%	2	337	-53.797%
2025-10-15	8.7000	8.7000	8.7000	8.7000	-3.333%	1	335	-58.046%
2025-10-14	9.0000	9.0000	9.0000	9.0000	+8.434%	2	334	-59.444%
2025-10-10	7.7000	8.3000	7.7000	8.3000	-8.791%	3	333	-56.024%
2025-10-09	9.1500	9.1500	9.0500	9.1000	+18.182%	153	334	-59.890%
2025-10-08	7.7000	7.7000	7.7000	7.7000	-9.091%	1	339	-52.597%
2025-10-06	8.4700	8.4700	8.4700	8.4700	+3.926%	1	340	-56.907%
2025-10-03	8.1500	8.1500	8.1500	8.1500	-2.395%	1	341	-55.215%
2025-10-02	8.2400	8.3500	8.2400	8.3500	+14.071%	6	340	-56.287%
2025-10-01	7.3100	7.3200	7.3100	7.3200	+13.488%	2	334	-50.137%
2025-09-29	7.0000	7.0000	6.4000	6.4500	-15.686%	118	332	-43.411%
2025-09-25	7.6500	7.6500	7.6500	7.6500	-9.145%	1	221	-52.288%
2025-09-22	7.8500	8.4200	7.8500	8.4200	+10.065%	3	220	-56.651%
2025-09-19	7.6500	7.6500	7.6500	7.6500	+0.658%	30	220	-52.288%
2025-09-17	7.6000	7.6000	7.6000	7.6000	+2.703%	10	190	-51.974%
2025-09-16	7.7000	7.7000	7.3200	7.4000	-1.333%	14	200	-50.676%
2025-09-15	8.0200	8.0200	7.5000	7.5000	-1.316%	6	200	-51.333%
2025-09-12	7.6000	7.6000	7.6000	7.6000	-4.403%	6	197	-51.974%
2025-09-11	7.7000	8.3000	7.7000	7.9500	-2.454%	3	193	-54.088%
2025-09-10	8.1500	8.1500	8.1500	8.1500	+0.123%	10	192	-55.215%
2025-09-09	8.1400	8.1400	8.1400	8.1400	-10.451%	1	202	-55.160%
2025-09-08	8.3000	9.0900	8.3000	9.0900	+3.295%	2	202	-59.846%
2025-09-05	8.5000	8.8000	8.5000	8.8000	+2.804%	54	202	-58.523%
2025-09-03	8.5600	8.5600	8.5600	8.5600	-5.414%	1	183	-57.360%
2025-08-26	9.0500	9.0500	9.0500	9.0500	+2.841%	5	183	-59.669%
2025-08-25	8.8000	8.8000	8.8000	8.8000	-10.841%	1	178	-58.523%
2025-08-22	9.8700	9.8700	9.8700	9.8700	+1.439%	1	177	-63.019%
2025-08-20	9.0000	9.7300	9.0000	9.7300	-2.309%	6	177	-62.487%
2025-08-19	10.5000	10.5000	9.9600	9.9600	-3.768%	16	177	-63.353%
2025-08-18	10.1300	10.4000	10.1300	10.3500	+0.485%	9	172	-64.734%
2025-08-15	10.3000	10.3000	10.3000	10.3000	+5.641%	12	168	-64.563%
2025-08-14	9.7500	9.7500	9.7500	9.7500	-12.946%	1	166	-62.564%
2025-08-13	9.2500	11.9000	9.0000	11.2000	-39.130%	10	165	-67.411%
2025-08-12	18.4000	18.4000	18.4000	18.4000	-10.896%	1	160	-80.163%
2025-08-11	20.6500	20.6500	20.6500	20.6500	+5.681%	1	160	-82.324%
2025-08-08	19.5400	19.5400	19.5400	19.5400	+1.824%	5	159	-81.320%
2025-08-01	19.1900	19.1900	19.1900	19.1900	-13.946%	9	154	-80.980%
2025-07-31	22.3000	22.3000	22.3000	22.3000	-1.545%	6	145	-83.632%
2025-07-30	23.4000	23.4500	22.6500	22.6500	+14.452%	13	145	-83.885%
2025-07-29	19.8500	19.8500	19.7900	19.7900	-20.394%	5	134	-81.556%
2025-07-23	25.2000	25.2000	24.8600	24.8600	+12.693%	7	134	-85.318%
2025-07-21	22.0600	22.0600	22.0600	22.0600	+4.451%	1	139	-83.454%
2025-07-18	21.0000	21.1200	21.0000	21.1200	+0.428%	3	140	-82.718%
2025-07-17	20.3100	21.0300	20.3100	21.0300	-3.532%	3	141	-82.644%
2025-07-15	21.8000	21.8000	21.8000	21.8000	-8.211%	1	142	-83.257%
2025-07-14	23.7500	23.7500	23.7500	23.7500	-4.234%	2	143	-84.632%
2025-07-11	24.9500	25.1000	24.7000	24.8000	-1.392%	55	143	-85.282%
2025-07-10	25.0000	25.1500	25.0000	25.1500	+14.422%	8	116	-85.487%
2025-07-03	22.5000	22.5000	21.9000	21.9800	+10.730%	12	124	-83.394%
2025-07-01	20.1500	20.1500	19.8500	19.8500	-5.476%	21	124	-81.612%
2025-06-30	20.0000	21.0000	20.0000	21.0000	+26.506%	7	143	-82.619%
2025-06-27	17.8000	17.8000	16.6000	16.6000	+2.469%	4	148	-78.012%
2025-06-26	16.5500	16.5500	16.2000	16.2000	+7.856%	3	144	-77.469%
2025-06-25	15.2500	15.2500	15.0200	15.0200	-2.341%	7	145	-75.699%
2025-06-24	15.3800	15.3800	15.3800	15.3800	+7.552%	1	138	-76.268%
2025-06-23	14.3000	14.3000	14.3000	14.3000	-7.022%	1	137	-74.476%
2025-06-20	15.3800	15.3800	15.3800	15.3800	-2.038%	2	136	-76.268%
2025-06-18	15.7000	15.7000	15.7000	15.7000	-0.633%	1	135	-76.752%
2025-06-17	15.8000	15.8000	15.8000	15.8000	+3.947%	8	135	-76.899%
2025-06-16	15.2000	15.2000	15.2000	15.2000	+1.401%	1	143	-75.987%
2025-06-13	14.9900	14.9900	14.9900	14.9900	-14.343%	2	142	-75.650%
2025-06-11	17.1400	17.5000	17.0100	17.5000	0.000%	12	141	-79.143%
2025-06-10	17.1000	17.5000	17.0000	17.5000	-1.961%	6	129	-79.143%
2025-06-09	17.8500	17.8500	17.8500	17.8500	+0.563%	6	128	-79.552%
2025-06-06	18.0000	18.0000	17.1800	17.7500	+3.499%	30	122	-79.437%
2025-06-05	18.6000	18.6000	17.1500	17.1500	-10.444%	9	109	-78.717%
2025-06-04	19.2000	19.2000	19.1500	19.1500	+3.514%	12	100	-80.940%
2025-06-03	19.1000	19.1000	18.5000	18.5000	+5.293%	18	110	-80.270%
2025-06-02	17.9000	17.9000	17.5700	17.5700	-3.089%	2	110	-79.226%
2025-05-30	18.3000	18.3000	17.9000	18.1300	-6.546%	24	109	-79.868%
2025-05-29	19.4000	19.4000	19.4000	19.4000	-2.020%	2	98	-81.186%
2025-05-27	19.8000	19.8000	19.8000	19.8000	-5.263%	2	96	-81.566%
2025-05-22	21.3000	21.3000	20.6700	20.9000	+0.240%	13	98	-82.536%
2025-05-21	23.2500	23.2500	20.8500	20.8500	-13.125%	8	97	-82.494%
2025-05-20	25.0000	25.2200	24.0000	24.0000	-5.549%	5	97	-84.792%
2025-05-19	27.9300	27.9300	25.4100	25.4100	-12.379%	18	94	-85.636%
2025-05-16	31.5000	31.5000	27.2500	29.0000	-9.770%	32	78	-87.414%
2025-05-15	32.1400	32.1400	32.1400	32.1400	+3.477%	1	64	-88.643%
2025-05-14	31.0600	31.0600	31.0600	31.0600	-5.015%	2	63	-88.249%
2025-05-13	32.7000	32.7000	32.7000	32.7000	+5.586%	1	63	-88.838%
2025-05-12	29.9200	30.9700	29.9200	30.9700	+6.793%	6	64	-88.214%
2025-05-09	29.0000	29.0000	29.0000	29.0000	+1.754%	2	61	-87.414%
2025-05-07	28.5000	28.5000	28.5000	28.5000	+8.779%	1	60	-87.193%
2025-05-06	27.3600	27.7000	26.2000	26.2000	-15.484%	5	59	-86.069%
2025-05-05	31.0100	31.0100	31.0000	31.0000	+1.639%	3	58	-88.226%
2025-05-02	30.1200	30.5000	30.1200	30.5000	+17.308%	4	56	-88.033%
2025-04-30	26.0000	26.0000	26.0000	26.0000	-3.704%	1	55	-85.962%
2025-04-29	27.5000	27.5000	27.0000	27.0000	+0.260%	15	54	-86.481%
2025-04-25	26.9300	26.9300	26.9300	26.9300	+2.630%	2	41	-86.446%
2025-04-23	26.2400	26.2400	26.2400	26.2400	+25.071%	2	41	-86.090%
2025-04-22	20.9800	20.9800	20.9800	20.9800	+7.041%	2	41	-82.602%
2025-04-21	19.6000	19.6000	19.6000	19.6000	-25.475%	1	39	-81.378%
2025-04-11	26.3000	26.3000	26.3000	26.3000	-7.525%	2	39	-86.122%
2025-04-09	27.3000	28.4400	27.3000	28.4400	+30.519%	4	39	-87.166%
2025-04-07	21.7900	21.7900	21.7900	21.7900	+11.916%	5	40	-83.249%
2025-04-04	19.4700	19.4700	19.4700	19.4700	-30.489%	2	40	-81.253%
2025-04-02	27.2500	28.0100	27.2500	28.0100	+10.189%	9	40	-86.969%
2025-03-31	25.4200	25.4200	25.4200	25.4200	-9.214%	1	41	-85.641%
2025-03-24	28.0000	28.0000	28.0000	28.0000	+42.494%	1	40	-86.964%
2025-03-13	19.6900	19.6900	19.6500	19.6500	-18.125%	10	47	-81.425%
2025-03-12	23.8000	24.0000	23.8000	24.0000	-2.755%	3	47	-84.792%
2025-03-05	24.6800	24.6800	24.6800	24.6800	+1.773%	1	47	-85.211%
2025-03-04	23.3600	24.2500	23.3600	24.2500	-9.447%	12	46	-84.948%
2025-03-03	30.4700	30.4700	26.7800	26.7800	-14.659%	29	45	-86.370%
2025-02-28	29.6800	31.5000	29.6800	31.3800	+2.382%	28	36	-88.368%
2025-02-27	32.4000	32.4000	29.2900	30.6500	-6.697%	13	36	-88.091%
2025-02-26	34.3200	34.5000	31.9500	32.8500	-7.465%	9	24	-88.889%
2025-02-25	36.8500	36.8500	35.4000	35.5000	-4.441%	7	23	-89.718%
2025-02-24	37.2100	37.2100	37.1500	37.1500	-23.920%	5	23	-90.175%
2025-02-20	48.8300	48.8300	48.8300	48.8300	-3.307%	2	23	-92.525%
2025-02-19	57.0000	57.0000	50.5000	50.5000	-18.456%	7	22	-92.772%
2025-02-18	61.9300	61.9300	61.9300	61.9300	-3.984%	2	18	-94.106%
2025-02-11	65.0000	65.0000	64.5000	64.5000	-2.935%	2	18	-94.341%
2025-02-04	66.4500	66.4500	66.4500	66.4500	+2.231%	1	17	-94.507%
2025-02-03	65.0000	65.0000	65.0000	65.0000	+0.541%	1	16	-94.385%
2025-01-30	63.7000	65.8000	63.7000	64.6500	+2.619%	4	16	-94.354%
2025-01-29	61.8500	63.0000	61.8500	63.0000	+21.504%	6	15	-94.206%
2025-01-23	52.5000	52.5000	51.8500	51.8500	-4.424%	2	15	-92.960%
2025-01-22	52.6500	54.2500	52.6500	54.2500	+8.500%	3	13	-93.272%
2025-01-21	49.5000	50.0000	49.5000	50.0000	+1.709%	2	10	-92.700%
2025-01-17	49.1600	49.1600	49.1600	49.1600	+2.417%	6	7	-92.575%
2025-01-16	48.0000	48.0000	48.0000	48.0000	-20.464%	2	7	-92.396%
2024-12-10	60.3500	60.3500	60.3500	60.3500	-4.206%	2	5	-93.952%
2024-11-01	63.0000	63.0000	63.0000	63.0000	0.000%	6	3	-94.206%

.dark-mode .XtW7P8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XtW7P8{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C95CAVA Jan 15 2027 95.00 Call (CAVA270115C00095000)option OPRA

CAVA20270115C95
CAVA Jan 15 2027 95.00 Call (CAVA270115C00095000)
option OPRA