Dark

CAVA20270617C65
CAVA Jun 17 2027 65.00 Call (CAVA270617C00065000)
option OPRA

EOD

Jul 28, 2026

16.25+8.333%(+1.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	15.1000	16.2500	15.1000	16.2500	+8.333%	4	270	0.000%
2026-07-27	15.0000	15.0000	15.0000	15.0000	-1.316%	5	268	+8.333%
2026-07-24	14.9000	15.2000	14.9000	15.2000	+6.294%	3	266	+6.908%
2026-07-23	14.3000	14.3000	14.3000	14.3000	+0.351%	3	266	+13.636%
2026-07-22	14.7400	14.8700	14.2500	14.2500	-8.360%	51	266	+14.035%
2026-07-21	14.5000	15.6000	14.5000	15.5500	-4.012%	4	264	+4.502%
2026-07-20	16.2000	16.2000	16.2000	16.2000	-12.432%	5	263	+0.309%
2026-07-08	18.5000	18.5000	18.5000	18.5000	-14.550%	1	263	-12.162%
2026-07-06	21.6500	21.6500	21.6500	21.6500	-9.792%	1	263	-24.942%
2026-07-02	24.0000	24.0000	24.0000	24.0000	-12.727%	1	263	-32.292%
2026-06-30	28.3600	28.3600	27.5000	27.5000	-6.780%	2	263	-40.909%
2026-06-26	29.5000	29.5000	29.5000	29.5000	-13.235%	1	261	-44.915%
2026-06-18	34.0000	34.0000	34.0000	34.0000	-1.163%	1	260	-52.206%
2026-06-17	34.4000	34.4000	34.4000	34.4000	-4.444%	2	260	-52.762%
2026-06-12	36.0000	36.0000	36.0000	36.0000	+71.429%	2	260	-54.861%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-27.586%	1	260	-22.619%
2026-05-27	29.0000	29.0000	29.0000	29.0000	+7.407%	4	261	-43.966%
2026-05-26	27.0000	27.0000	27.0000	27.0000	-10.000%	3	261	-39.815%
2026-05-20	29.2500	30.0000	29.2500	30.0000	+7.143%	5	261	-45.833%
2026-05-18	28.0000	28.0000	28.0000	28.0000	+14.286%	1	262	-41.964%
2026-05-14	24.4300	24.5000	24.4300	24.5000	-7.998%	4	262	-33.673%
2026-05-12	26.5800	26.6300	26.5800	26.6300	-16.781%	8	270	-38.979%
2026-05-07	30.1100	32.0000	30.1100	32.0000	-8.571%	3	270	-49.219%
2026-05-06	35.0000	35.0000	35.0000	35.0000	-4.136%	1	270	-53.571%
2026-05-05	36.5100	36.5100	36.5100	36.5100	-10.951%	1	269	-55.492%
2026-05-01	41.0000	41.0000	41.0000	41.0000	+2.500%	1	269	-60.366%
2026-04-27	40.0000	40.0000	40.0000	40.0000	-0.867%	2	269	-59.375%
2026-04-21	43.4000	43.4000	40.3500	40.3500	-1.345%	2	269	-59.727%
2026-04-20	41.5500	41.5500	40.9000	40.9000	+4.872%	2	269	-60.269%
2026-04-17	40.0500	40.0500	39.0000	39.0000	+3.257%	3	269	-58.333%
2026-04-16	37.7700	37.7700	37.7700	37.7700	+4.829%	1	270	-56.976%
2026-04-15	36.0300	36.0300	36.0300	36.0300	+1.493%	1	270	-54.899%
2026-04-14	35.5000	35.5000	35.5000	35.5000	-3.898%	1	270	-54.225%
2026-04-08	36.9400	36.9400	36.9400	36.9400	+19.161%	8	270	-56.010%
2026-04-07	31.0000	31.0000	31.0000	31.0000	+6.897%	8	262	-47.581%
2026-04-01	29.0000	29.0000	29.0000	29.0000	+6.227%	1	262	-43.966%
2026-03-30	27.3000	27.3000	27.3000	27.3000	+10.571%	6	262	-40.476%
2026-03-27	24.6900	24.6900	24.6900	24.6900	-21.017%	4	262	-34.184%
2026-03-26	31.2600	31.2600	31.2600	31.2600	+11.643%	7	262	-48.017%
2026-03-25	28.0000	28.0000	28.0000	28.0000	-17.160%	2	262	-41.964%
2026-03-23	33.8000	33.8000	33.8000	33.8000	+0.595%	1	264	-51.923%
2026-03-20	33.6000	33.6000	33.6000	33.6000	-5.432%	1	265	-51.637%
2026-03-19	32.7200	35.5300	30.5000	35.5300	-1.031%	6	265	-54.264%
2026-03-17	35.9000	35.9000	35.9000	35.9000	+2.571%	1	267	-54.735%
2026-03-16	32.7000	35.0000	32.7000	35.0000	+24.069%	3	267	-53.571%
2026-03-11	28.0000	28.2100	28.0000	28.2100	+0.750%	4	267	-42.396%
2026-03-09	27.0000	28.0000	27.0000	28.0000	+7.692%	6	267	-41.964%
2026-03-03	26.0000	26.0000	26.0000	26.0000	-12.162%	1	267	-37.500%
2026-02-27	29.6000	29.6000	29.6000	29.6000	-8.783%	50	267	-45.101%
2026-02-26	32.4500	32.4500	28.5000	32.4500	-0.613%	12	317	-49.923%
2026-02-25	27.7500	33.0000	27.7500	32.6500	+63.823%	52	363	-50.230%
2026-02-24	19.9300	19.9300	19.9300	19.9300	+4.895%	2	363	-18.465%
2026-02-23	19.0000	19.0000	19.0000	19.0000	-10.588%	5	364	-14.474%
2026-02-20	21.2500	21.4200	21.2500	21.2500	+2.360%	20	364	-23.529%
2026-02-18	20.3500	20.7600	20.3500	20.7600	+25.060%	19	366	-21.724%
2026-02-17	16.9500	16.9500	16.6000	16.6000	-13.542%	7	367	-2.108%
2026-02-13	19.2000	19.2000	19.2000	19.2000	+5.495%	1	369	-15.365%
2026-02-12	19.6900	19.6900	18.0000	18.2000	-13.333%	3	369	-10.714%
2026-02-11	21.0000	21.0000	21.0000	21.0000	-6.166%	4	368	-22.619%
2026-02-10	23.6000	23.6000	22.3800	22.3800	-4.887%	4	364	-27.391%
2026-02-09	22.0000	24.0000	22.0000	23.5300	+9.953%	14	368	-30.939%
2026-02-06	19.5000	21.7800	19.5000	21.4000	+15.989%	6	381	-24.065%
2026-02-04	18.4500	18.4500	18.4500	18.4500	+21.782%	1	386	-11.924%
2026-02-03	14.7700	15.1500	14.7700	15.1500	-7.055%	15	386	+7.261%
2026-01-29	16.3000	16.3000	16.3000	16.3000	-6.857%	1	389	-0.307%
2026-01-28	18.3000	18.3000	17.5000	17.5000	+7.626%	6	390	-7.143%
2026-01-27	16.2600	16.2600	16.2600	16.2600	-4.353%	1	391	-0.062%
2026-01-26	17.1000	17.1700	17.0000	17.0000	-15.000%	7	392	-4.412%
2026-01-23	19.4600	20.3000	19.4600	20.0000	-2.200%	30	399	-18.750%
2026-01-21	19.2300	20.4500	17.4000	20.4500	-7.883%	11	425	-20.538%
2026-01-20	22.0000	22.2000	22.0000	22.2000	-3.478%	4	425	-26.802%
2026-01-16	22.4600	23.0000	22.4600	23.0000	-1.793%	3	429	-29.348%
2026-01-15	23.0000	23.4200	21.2500	23.4200	+10.890%	10	429	-30.615%
2026-01-14	20.9000	21.1200	20.1000	21.1200	+1.538%	6	438	-23.059%
2026-01-13	21.2700	21.2700	19.5000	20.8000	-5.023%	11	441	-21.875%
2026-01-12	21.5000	22.8900	21.5000	21.9000	-1.573%	6	443	-25.799%
2026-01-09	21.8000	23.3000	21.8000	22.2500	+3.730%	12	449	-26.966%
2026-01-08	21.1500	21.5200	20.5000	21.4500	+2.143%	12	460	-24.242%
2026-01-07	21.0000	21.0000	19.1000	21.0000	+3.704%	31	469	-22.619%
2026-01-06	19.0000	20.5000	17.6500	20.2500	+12.876%	49	477	-19.753%
2026-01-05	17.5000	19.1000	17.2000	17.9400	+19.203%	136	522	-9.420%
2025-12-31	15.0500	15.0500	15.0500	15.0500	-3.834%	1	620	+7.973%
2025-12-30	15.1500	15.6500	15.1500	15.6500	-9.012%	3	620	+3.834%
2025-12-24	16.2000	17.2000	15.8500	17.2000	+12.418%	49	667	-5.523%
2025-12-23	14.2000	15.3000	14.2000	15.3000	+5.882%	24	667	+6.209%
2025-12-22	14.6000	15.0500	14.4500	14.4500	+1.404%	38	691	+12.457%
2025-12-19	13.7000	14.2500	13.7000	14.2500	+1.786%	2	673	+14.035%
2025-12-18	13.6000	14.4000	13.6000	14.0000	+11.111%	9	672	+16.071%
2025-12-17	12.7500	12.7500	12.6000	12.6000	+5.439%	26	678	+28.968%
2025-12-16	12.5000	12.5000	11.9500	11.9500	+5.752%	91	679	+35.983%
2025-12-15	12.2500	12.2500	11.3000	11.3000	-16.296%	32	770	+43.805%
2025-12-12	13.7000	13.7000	13.1500	13.5000	+3.846%	5	746	+20.370%
2025-12-11	13.0000	13.0000	13.0000	13.0000	+9.705%	2	751	+25.000%
2025-12-10	12.2900	12.2900	11.5000	11.8500	-7.422%	3	751	+37.131%
2025-12-09	12.7500	12.8000	12.7500	12.8000	+0.787%	2	752	+26.953%
2025-12-08	12.2500	12.7000	12.2500	12.7000	+2.008%	16	753	+27.953%
2025-12-04	13.8000	13.8000	12.4500	12.4500	-3.488%	5	753	+30.522%
2025-12-03	12.1500	14.0500	12.1500	12.9000	+3.200%	69	758	+25.969%
2025-12-02	11.9500	12.5000	11.9500	12.5000	+4.080%	8	823	+30.000%
2025-12-01	10.5000	12.0100	10.5000	12.0100	+12.243%	11	831	+35.304%
2025-11-26	11.1000	11.6000	10.7000	10.7000	+3.382%	9	846	+51.869%
2025-11-25	12.5000	12.5000	9.9800	10.3500	+7.813%	4	846	+57.005%
2025-11-24	9.8000	9.8000	9.6000	9.6000	-13.122%	2	844	+69.271%
2025-11-21	8.7000	11.4100	8.7000	11.0500	+34.756%	28	842	+47.059%
2025-11-20	8.8000	8.9500	7.6000	8.2000	-5.747%	38	860	+98.171%
2025-11-19	9.1000	9.1000	8.7000	8.7000	+0.346%	2	890	+86.782%
2025-11-18	8.9900	9.0000	8.6700	8.6700	-3.128%	9	892	+87.428%
2025-11-17	9.5700	9.8000	8.6000	8.9500	-10.679%	37	892	+81.564%
2025-11-14	10.0000	10.2000	9.5000	10.0200	-3.654%	25	908	+62.176%
2025-11-13	10.7200	10.8500	10.1500	10.4000	-5.882%	29	904	+56.250%
2025-11-12	11.5500	11.6500	10.0000	11.0500	+2.315%	14	887	+47.059%
2025-11-11	11.0000	11.0000	10.1500	10.8000	-0.735%	9	888	+50.463%
2025-11-10	12.7000	12.7000	10.5000	10.8800	-1.538%	15	888	+49.357%
2025-11-07	9.5000	11.4000	8.0500	11.0500	+10.500%	60	884	+47.059%
2025-11-06	11.1000	11.1000	9.0000	10.0000	-18.033%	281	883	+62.500%
2025-11-05	12.0000	13.9000	11.1000	12.2000	-2.866%	27	686	+33.197%
2025-11-04	14.0000	14.0000	12.4500	12.5600	+0.884%	20	679	+29.379%
2025-11-03	13.4000	13.5000	12.0500	12.4500	-10.108%	11	674	+30.522%
2025-10-31	13.4000	13.8500	13.4000	13.8500	+3.745%	2	674	+17.329%
2025-10-30	14.0000	15.5500	12.2500	13.3500	-23.671%	54	674	+21.723%
2025-10-29	17.4000	18.0000	16.9500	17.4900	-3.370%	27	695	-7.090%
2025-10-28	19.2000	19.2000	17.9000	18.1000	-2.949%	10	695	-10.221%
2025-10-27	18.5000	19.4000	17.9500	18.6500	-1.842%	11	680	-12.869%
2025-10-24	19.9600	20.0000	19.0000	19.0000	-1.758%	17	680	-14.474%
2025-10-23	19.0000	19.3400	18.8000	19.3400	-1.327%	3	694	-15.977%
2025-10-22	20.0500	20.0500	19.6000	19.6000	-5.542%	2	696	-17.092%
2025-10-21	18.4500	20.7500	18.4500	20.7500	+10.963%	16	695	-21.687%
2025-10-20	19.1600	19.1600	18.5000	18.7000	-2.350%	8	707	-13.102%
2025-10-17	19.5000	19.6500	18.6000	19.1500	+3.514%	28	700	-15.144%
2025-10-16	19.2000	19.2000	18.5000	18.5000	-5.128%	10	708	-12.162%
2025-10-15	19.9500	20.3000	19.0500	19.5000	+3.175%	23	711	-16.667%
2025-10-14	18.5000	20.2500	18.3500	18.9000	-2.577%	9	720	-14.021%
2025-10-13	20.0000	20.0000	18.6000	19.4000	+4.582%	22	720	-16.237%
2025-10-10	20.3500	20.3500	18.3000	18.5500	-10.386%	25	731	-12.399%
2025-10-09	20.1800	21.6000	20.0000	20.7000	+6.427%	33	739	-21.498%
2025-10-08	18.4500	19.5500	18.0000	19.4500	+4.852%	15	751	-16.452%
2025-10-07	19.3000	19.3000	18.2000	18.5500	-8.395%	23	751	-12.399%
2025-10-06	19.5000	20.2500	19.0000	20.2500	+5.469%	13	749	-19.753%
2025-10-03	18.5000	19.5900	17.8000	19.2000	-0.260%	17	753	-15.365%
2025-10-02	18.2000	19.9000	18.2000	19.2500	+7.964%	28	755	-15.584%
2025-10-01	17.2100	17.8500	17.2100	17.8300	+3.663%	37	776	-8.861%
2025-09-30	16.3000	17.7500	16.0000	17.2000	-1.994%	69	791	-5.523%
2025-09-29	18.5000	18.5000	16.0000	17.5500	-4.620%	131	730	-7.407%
2025-09-26	18.6000	18.6000	17.9000	18.4000	-0.541%	60	611	-11.685%
2025-09-25	18.5500	18.8500	17.5000	18.5000	-7.500%	40	565	-12.162%
2025-09-24	20.4500	21.5000	19.0000	20.0000	0.000%	37	547	-18.750%
2025-09-23	20.6000	20.8800	19.6500	20.0000	-1.235%	57	546	-18.750%
2025-09-22	19.0000	20.9000	18.6000	20.2500	+9.459%	40	571	-19.753%
2025-09-19	18.7100	18.7100	18.2500	18.5000	-2.013%	4	595	-12.162%
2025-09-18	18.7000	19.4000	18.3000	18.8800	+2.888%	39	597	-13.930%
2025-09-17	18.7500	19.1000	17.9000	18.3500	-0.272%	30	596	-11.444%
2025-09-16	18.8000	19.1500	18.0500	18.4000	+1.433%	34	596	-11.685%
2025-09-15	19.2000	19.2000	18.0000	18.1400	-4.021%	26	576	-10.419%
2025-09-12	19.5000	19.5000	18.5000	18.9000	-2.477%	75	562	-14.021%
2025-09-11	19.6500	20.2500	18.9500	19.3800	-5.000%	137	555	-16.151%
2025-09-10	20.5500	21.0000	19.5500	20.4000	+2.000%	57	445	-20.343%
2025-09-09	19.4000	21.3000	19.3000	20.0000	-3.614%	434	428	-18.750%
2025-09-05	20.7500	20.7500	20.7500	20.7500	0.000%	50	53	-21.687%
2025-08-25	20.7500	20.7500	20.7500	20.7500	-8.023%	10	11	-21.687%
2025-08-15	23.7700	23.7700	22.5600	22.5600	-0.309%	2	3	-27.970%
2025-08-14	21.6000	22.9900	21.6000	22.6300	-12.659%	5	4	-28.193%
2025-08-13	25.8700	25.9100	24.0400	25.9100	0.000%	4	4	-37.283%

.dark-mode .BlNqL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlNqL3{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270617C65CAVA Jun 17 2027 65.00 Call (CAVA270617C00065000)option OPRA

CAVA20270617C65
CAVA Jun 17 2027 65.00 Call (CAVA270617C00065000)
option OPRA