Dark

CAVA20270617C100
CAVA Jun 17 2027 100.00 Call (CAVA270617C00100000)
option OPRA

EOD

Jul 29, 2026

6.75+5.469%(+0.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.6000	6.7500	6.6000	6.7500	+5.469%	11	174	0.000%
2026-07-28	6.4000	6.4000	6.4000	6.4000	+4.918%	1	173	+5.469%
2026-07-24	6.1000	6.1000	6.1000	6.1000	+5.172%	1	173	+10.656%
2026-07-23	5.4000	5.8000	5.4000	5.8000	-6.452%	9	173	+16.379%
2026-07-22	6.2000	6.2000	6.2000	6.2000	+1.639%	1	165	+8.871%
2026-07-21	5.6000	6.1000	5.3000	6.1000	-2.400%	6	164	+10.656%
2026-07-20	6.2500	6.2500	6.2500	6.2500	-22.070%	1	159	+8.000%
2026-07-17	8.0200	8.0200	8.0200	8.0200	-7.283%	1	159	-15.835%
2026-07-13	9.0000	9.0000	8.6500	8.6500	+1.765%	3	159	-21.965%
2026-07-10	8.0000	8.5000	8.0000	8.5000	+14.094%	2	158	-20.588%
2026-07-09	7.4500	7.4500	7.4500	7.4500	-11.310%	1	156	-9.396%
2026-07-07	8.4000	8.4000	8.4000	8.4000	-16.832%	3	155	-19.643%
2026-07-02	10.1000	10.1000	10.1000	10.1000	-11.248%	1	154	-33.168%
2026-07-01	10.5000	11.3800	10.5000	11.3800	-8.814%	2	154	-40.685%
2026-06-30	12.4800	12.4800	12.4800	12.4800	-15.960%	1	152	-45.913%
2026-06-25	14.0500	14.9000	14.0500	14.8500	+13.793%	5	152	-54.545%
2026-06-24	11.5000	13.0500	11.5000	13.0500	-33.350%	5	149	-48.276%
2026-06-12	19.3000	19.5800	19.3000	19.5800	+18.667%	2	147	-65.526%
2026-06-11	16.5000	16.5000	16.5000	16.5000	+17.857%	1	148	-59.091%
2026-06-10	13.7500	14.0500	13.7500	14.0000	+30.233%	4	147	-51.786%
2026-06-09	10.7500	10.7500	10.7500	10.7500	+11.399%	1	145	-37.209%
2026-06-08	9.6500	9.6500	9.6500	9.6500	+3.652%	20	145	-30.052%
2026-06-05	9.6000	9.6000	9.1800	9.3100	-2.411%	3	125	-27.497%
2026-06-04	10.0000	10.0000	9.5400	9.5400	+1.706%	2	124	-29.245%
2026-06-02	10.0000	10.0000	9.3800	9.3800	-20.170%	5	123	-28.038%
2026-06-01	11.7500	11.7500	11.7500	11.7500	-10.442%	2	122	-42.553%
2026-05-29	13.1200	13.1200	13.1200	13.1200	-18.000%	3	122	-48.552%
2026-05-27	16.0000	16.0000	16.0000	16.0000	+23.077%	1	125	-57.813%
2026-05-21	13.0000	13.0000	13.0000	13.0000	-13.333%	4	124	-48.077%
2026-05-20	15.0000	15.0000	15.0000	15.0000	+19.237%	1	124	-55.000%
2026-05-19	12.5800	12.5800	12.5800	12.5800	-14.712%	4	119	-46.343%
2026-05-18	14.1500	14.7500	14.1500	14.7500	+13.462%	2	119	-54.237%
2026-05-15	13.0000	13.0000	13.0000	13.0000	+1.961%	1	119	-48.077%
2026-05-14	12.5000	12.7500	12.5000	12.7500	+0.791%	2	118	-47.059%
2026-05-12	13.3000	13.3000	12.6500	12.6500	-11.103%	20	118	-46.640%
2026-05-08	14.2300	14.2300	14.2300	14.2300	-36.896%	2	118	-52.565%
2026-05-01	23.7000	23.7000	22.5500	22.5500	+2.500%	10	118	-70.067%
2026-04-30	22.0000	22.0000	22.0000	22.0000	0.000%	1	118	-69.318%
2026-04-29	22.0000	22.0000	22.0000	22.0000	-6.819%	1	118	-69.318%
2026-04-24	23.4800	23.6100	23.4800	23.6100	-4.024%	18	118	-71.410%
2026-04-22	24.6000	24.6000	24.6000	24.6000	+2.929%	25	102	-72.561%
2026-04-21	23.9000	23.9000	23.9000	23.9000	-5.347%	2	103	-71.757%
2026-04-20	24.1500	25.2500	23.5700	25.2500	+9.544%	4	103	-73.267%
2026-04-17	22.0000	23.3600	22.0000	23.0500	+9.762%	5	103	-70.716%
2026-04-16	21.0000	21.0000	21.0000	21.0000	+8.247%	1	99	-67.857%
2026-04-08	19.4000	19.4000	19.4000	19.4000	+14.118%	1	99	-65.206%
2026-04-01	17.0000	17.0000	17.0000	17.0000	+3.030%	1	99	-60.294%
2026-03-31	16.0000	16.5000	16.0000	16.5000	+32.318%	2	98	-59.091%
2026-03-27	12.4700	12.4700	12.4700	12.4700	-23.497%	1	96	-45.870%
2026-03-26	16.3000	16.3000	16.3000	16.3000	-17.385%	5	96	-58.589%
2026-03-23	19.0000	20.0300	19.0000	19.7300	+14.709%	36	91	-65.788%
2026-03-20	18.5000	18.5000	17.2000	17.2000	-7.027%	35	89	-60.756%
2026-03-19	18.5000	18.5000	18.5000	18.5000	-12.818%	1	83	-63.514%
2026-03-18	21.2200	21.2200	21.2200	21.2200	+6.100%	3	82	-68.190%
2026-03-17	20.0000	20.0000	20.0000	20.0000	+9.349%	1	85	-66.250%
2026-03-16	18.2900	18.2900	18.2900	18.2900	+7.588%	1	85	-63.095%
2026-03-13	17.0000	17.0000	17.0000	17.0000	+15.254%	1	84	-60.294%
2026-03-11	14.7500	14.7500	14.7500	14.7500	+5.357%	1	83	-54.237%
2026-03-04	13.5000	14.0000	13.5000	14.0000	-6.667%	2	82	-51.786%
2026-02-27	14.7000	15.0000	14.7000	15.0000	-11.765%	2	80	-55.000%
2026-02-26	16.0000	17.0000	16.0000	17.0000	-2.857%	2	79	-60.294%
2026-02-25	16.0000	17.6100	16.0000	17.5000	+79.487%	3	74	-61.429%
2026-02-24	9.7500	9.7500	9.7500	9.7500	-7.143%	2	74	-30.769%
2026-02-20	10.5000	10.5000	10.5000	10.5000	+5.000%	1	74	-35.714%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+5.263%	1	73	-32.500%
2026-02-18	8.6000	9.5000	8.6000	9.5000	+18.750%	3	72	-28.947%
2026-02-17	8.0000	8.0000	8.0000	8.0000	-20.000%	1	69	-15.625%
2026-02-12	10.0000	10.0000	10.0000	10.0000	-16.667%	1	68	-32.500%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+20.000%	1	67	-43.750%
2026-02-06	9.4000	10.3300	9.4000	10.0000	+30.890%	5	66	-32.500%
2026-02-04	7.6400	7.6400	7.6400	7.6400	+9.143%	1	61	-11.649%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-26.316%	1	60	-3.571%
2026-01-21	9.5000	9.5000	9.5000	9.5000	-15.929%	1	59	-28.947%
2026-01-16	11.3000	11.3000	11.3000	11.3000	+2.727%	2	58	-40.265%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+0.457%	2	58	-38.636%
2026-01-12	11.0000	11.0000	10.9500	10.9500	+50.000%	4	56	-38.356%
2026-01-02	7.3000	7.3000	7.3000	7.3000	+9.445%	1	58	-7.534%
2025-12-23	6.6700	6.6700	6.6700	6.6700	+2.615%	1	57	+1.199%
2025-12-19	6.5000	6.5000	6.5000	6.5000	+8.333%	1	57	+3.846%
2025-12-18	6.0000	6.0000	6.0000	6.0000	+9.091%	1	56	+12.500%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-0.901%	1	55	+22.727%
2025-12-10	5.4000	5.5500	5.4000	5.5500	+12.121%	2	54	+21.622%
2025-11-11	4.9500	4.9500	4.9500	4.9500	-1.980%	3	57	+36.364%
2025-11-07	4.5000	5.0500	4.5000	5.0500	+14.773%	5	57	+33.663%
2025-11-06	4.4000	4.4000	4.4000	4.4000	-31.783%	1	57	+53.409%
2025-11-04	6.1400	6.8000	6.0800	6.4500	-36.765%	9	57	+4.651%
2025-10-22	10.1500	10.2000	10.1500	10.2000	+3.343%	3	51	-33.824%
2025-10-03	10.4500	10.4500	9.8700	9.8700	+1.753%	15	51	-31.611%
2025-10-02	9.9300	9.9300	9.7000	9.7000	+4.865%	14	64	-30.412%
2025-10-01	9.2500	9.2500	9.2500	9.2500	+19.509%	1	51	-27.027%
2025-09-29	7.7400	7.7400	7.7400	7.7400	-9.474%	50	51	-12.791%
2025-09-25	8.5500	8.5500	8.5500	8.5500	-10.471%	1	9	-21.053%
2025-09-11	9.5500	9.5500	9.5500	9.5500	+2.688%	1	8	-29.319%
2025-09-09	9.4000	9.7000	9.3000	9.3000	-5.102%	3	7	-27.419%
2025-09-02	9.8000	9.8000	9.8000	9.8000	-18.333%	1	5	-31.122%
2025-08-14	12.0000	12.0000	12.0000	12.0000	0.000%	1	4	-43.750%
2025-08-13	12.0000	12.0000	12.0000	12.0000	-44.573%	1	3	-43.750%
2025-07-17	21.6500	21.6500	21.6500	21.6500	-11.992%	1	2	-68.822%
2025-07-16	24.6000	24.6000	24.6000	24.6000	0.000%	1	1	-72.561%

.dark-mode .qcdrRW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcdrRW{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270617C100CAVA Jun 17 2027 100.00 Call (CAVA270617C00100000)option OPRA

CAVA20270617C100
CAVA Jun 17 2027 100.00 Call (CAVA270617C00100000)
option OPRA