Dark

CAVA20270617C70
CAVA Jun 17 2027 70.00 Call (CAVA270617C00070000)
option OPRA

EOD

Jul 29, 2026

14.49+15.458%(+1.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	14.4900	14.4900	14.4900	14.4900	+15.458%	2	149	0.000%
2026-07-23	12.5500	12.5500	12.5500	12.5500	-8.059%	3	149	+15.458%
2026-07-21	11.8000	13.6500	11.8000	13.6500	+1.638%	4	146	+6.154%
2026-07-20	14.2300	14.2300	13.4300	13.4300	-20.533%	4	146	+7.893%
2026-07-15	19.0500	19.0500	16.9000	16.9000	+12.892%	2	142	-14.260%
2026-07-08	16.7500	16.7500	14.9700	14.9700	-22.314%	3	141	-3.206%
2026-07-06	19.2700	19.2700	19.2700	19.2700	-37.333%	1	139	-24.805%
2026-06-17	30.7500	30.7500	30.7500	30.7500	-4.503%	1	139	-52.878%
2026-06-15	31.2000	32.6000	31.2000	32.2000	-1.589%	5	140	-55.000%
2026-06-12	32.7200	32.7200	32.7200	32.7200	+29.584%	1	137	-55.715%
2026-06-10	25.2500	25.2500	25.2500	25.2500	+26.250%	1	136	-42.614%
2026-06-04	20.0000	20.0000	20.0000	20.0000	-15.612%	3	136	-27.550%
2026-05-29	24.4700	24.4700	23.7000	23.7000	+0.851%	3	136	-38.861%
2026-05-28	24.0000	24.0000	23.5000	23.5000	-18.544%	3	134	-38.340%
2026-05-27	28.8500	28.8500	28.8500	28.8500	+15.400%	2	131	-49.775%
2026-05-26	25.0000	25.0000	25.0000	25.0000	-15.312%	2	132	-42.040%
2026-05-20	29.5200	29.5200	29.5200	29.5200	+23.000%	2	130	-50.915%
2026-05-19	24.0000	24.0000	24.0000	24.0000	+9.840%	2	130	-39.625%
2026-05-13	21.8500	21.8500	21.8500	21.8500	-36.850%	2	130	-33.684%
2026-05-01	34.6000	34.6000	34.6000	34.6000	-2.535%	1	129	-58.121%
2026-04-28	35.5000	35.5000	35.5000	35.5000	-2.069%	1	129	-59.183%
2026-04-23	36.4700	36.4700	36.2500	36.2500	-6.403%	2	129	-60.028%
2026-04-22	38.7300	38.7300	38.7300	38.7300	-3.776%	1	130	-62.587%
2026-04-21	40.8800	40.8800	40.2500	40.2500	+4.221%	2	129	-64.000%
2026-04-20	38.6200	38.6200	38.6200	38.6200	+2.196%	1	129	-62.481%
2026-04-17	37.7900	37.7900	37.7900	37.7900	+13.654%	2	130	-61.657%
2026-04-08	33.2500	33.2500	33.2500	33.2500	-5.540%	3	128	-56.421%
2026-03-17	33.7000	35.2000	33.7000	35.2000	+15.221%	2	128	-58.835%
2026-03-16	30.5500	30.5500	30.5500	30.5500	+32.826%	1	130	-52.570%
2026-03-06	23.0000	23.0000	23.0000	23.0000	-1.033%	1	131	-37.000%
2026-03-03	23.2300	23.2400	23.2300	23.2400	-17.000%	20	131	-37.651%
2026-02-27	25.0000	28.0000	25.0000	28.0000	+5.660%	12	131	-48.250%
2026-02-26	29.8000	29.8000	26.5000	26.5000	-13.115%	4	143	-45.321%
2026-02-25	27.0000	30.5000	27.0000	30.5000	+68.044%	23	124	-52.492%
2026-02-24	18.2200	18.6500	18.1500	18.1500	+21.000%	5	124	-20.165%
2026-02-17	15.0000	15.0000	15.0000	15.0000	-5.601%	1	126	-3.400%
2026-02-13	16.0000	16.0000	15.8900	15.8900	-20.669%	2	125	-8.811%
2026-02-09	20.4000	20.4000	20.0300	20.0300	+2.351%	2	125	-27.659%
2026-02-06	17.7000	19.5700	17.7000	19.5700	+22.236%	7	123	-25.958%
2026-02-05	16.4700	16.4700	15.8000	16.0100	+6.733%	6	123	-9.494%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+13.208%	1	126	-3.400%
2026-02-02	13.2500	13.2500	13.2500	13.2500	-10.954%	1	127	+9.358%
2026-01-29	14.8800	14.8800	14.8800	14.8800	-3.502%	1	127	-2.621%
2026-01-26	15.4200	15.4200	15.4200	15.4200	-19.055%	1	127	-6.031%
2026-01-20	19.0500	19.0500	19.0500	19.0500	-6.709%	1	126	-23.937%
2026-01-16	20.6700	20.9000	20.4200	20.4200	+2.100%	3	125	-29.040%
2026-01-12	19.9300	20.0000	19.9300	20.0000	-4.762%	15	125	-27.550%
2026-01-09	21.0000	21.0000	21.0000	21.0000	+11.702%	1	122	-31.000%
2026-01-08	18.8000	18.8000	18.8000	18.8000	-1.053%	5	121	-22.926%
2026-01-07	19.0000	19.0000	19.0000	19.0000	+10.017%	1	116	-23.737%
2026-01-06	17.2700	17.2700	17.2700	17.2700	+5.951%	2	116	-16.097%
2026-01-05	16.4000	16.4000	16.3000	16.3000	+13.194%	5	114	-11.104%
2025-12-26	14.4000	14.4000	14.4000	14.4000	-3.872%	1	114	+0.625%
2025-12-24	14.9800	14.9800	14.9800	14.9800	+17.582%	10	118	-3.271%
2025-12-23	12.7400	12.7400	12.7400	12.7400	-3.118%	1	118	+13.736%
2025-12-22	13.1500	13.1500	13.1500	13.1500	+2.335%	1	118	+10.190%
2025-12-18	12.8500	12.8500	12.8500	12.8500	+15.766%	1	118	+12.763%
2025-12-11	11.2000	11.2000	11.1000	11.1000	+0.452%	5	117	+30.541%
2025-12-09	11.0500	11.0500	11.0500	11.0500	-3.070%	3	112	+31.131%
2025-12-08	11.5000	11.5000	11.4000	11.4000	+25.275%	7	112	+27.105%
2025-11-26	10.2000	10.2000	9.1000	9.1000	+27.273%	11	111	+59.231%
2025-11-20	7.4500	7.4500	7.1500	7.1500	-20.290%	3	111	+102.657%
2025-11-11	8.9700	8.9700	8.9700	8.9700	+0.223%	1	109	+61.538%
2025-11-07	8.9500	8.9500	8.9500	8.9500	-0.776%	1	109	+61.899%
2025-11-06	9.2300	9.2300	9.0000	9.0200	-16.093%	3	110	+60.643%
2025-11-05	10.7500	10.7500	10.7500	10.7500	-6.926%	10	108	+34.791%
2025-11-04	11.7500	11.7500	11.5500	11.5500	-1.282%	4	118	+25.455%
2025-11-03	11.7000	11.7000	11.7000	11.7000	-26.875%	1	115	+23.846%
2025-10-28	16.4000	16.4000	16.0000	16.0000	-13.560%	8	115	-9.438%
2025-10-21	18.5100	18.5100	18.5100	18.5100	+6.074%	10	111	-21.718%
2025-10-16	17.4500	17.4500	17.4500	17.4500	+6.402%	1	107	-16.963%
2025-10-13	16.4000	16.4000	16.4000	16.4000	-0.606%	1	107	-11.646%
2025-10-07	16.5000	16.5000	16.5000	16.5000	-5.714%	1	107	-12.182%
2025-10-06	17.5000	17.5000	17.5000	17.5000	+16.667%	5	106	-17.200%
2025-10-01	15.0000	15.0000	15.0000	15.0000	0.000%	10	101	-3.400%
2025-09-30	14.5500	15.0000	14.5500	15.0000	-15.730%	3	101	-3.400%
2025-09-24	17.8000	17.8000	17.8000	17.8000	-2.090%	5	102	-18.596%
2025-09-22	18.1800	18.1800	18.1800	18.1800	+4.784%	1	97	-20.297%
2025-09-18	17.3500	17.3500	17.3500	17.3500	+5.535%	1	97	-16.484%
2025-09-15	16.4400	16.4400	16.4400	16.4400	-1.143%	1	97	-11.861%
2025-09-12	16.6300	16.6300	16.6300	16.6300	-2.749%	2	98	-12.868%
2025-09-11	17.1000	17.1000	17.1000	17.1000	-3.933%	1	97	-15.263%
2025-09-10	18.2000	19.3000	17.8000	17.8000	+1.714%	3	97	-18.596%
2025-09-09	18.0000	18.0000	17.5000	17.5000	-5.405%	5	95	-17.200%
2025-09-05	18.5000	18.5000	18.5000	18.5000	+2.210%	1	93	-21.676%
2025-09-04	18.1000	18.1000	18.1000	18.1000	-3.209%	2	92	-19.945%
2025-08-25	18.7000	18.7000	18.7000	18.7000	-9.574%	10	94	-22.513%
2025-08-22	21.4000	21.4000	20.6800	20.6800	+7.150%	4	94	-29.932%
2025-08-21	19.0000	19.3000	19.0000	19.3000	-5.392%	2	94	-24.922%
2025-08-19	21.5000	21.5000	20.2500	20.4000	-4.225%	48	95	-28.971%
2025-08-18	21.4500	21.6000	21.2500	21.3000	+3.198%	29	48	-31.972%
2025-08-15	21.5000	21.5000	20.6400	20.6400	-0.097%	7	42	-29.797%
2025-08-14	20.3000	21.1000	20.0000	20.6600	-8.584%	10	41	-29.864%
2025-08-13	22.4000	23.9000	21.5000	22.6000	-34.493%	40	38	-35.885%
2025-07-17	34.5000	34.5000	34.5000	34.5000	0.000%	2	2	-58.000%

.dark-mode .VZ6j7S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZ6j7S{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270617C70CAVA Jun 17 2027 70.00 Call (CAVA270617C00070000)option OPRA

CAVA20270617C70
CAVA Jun 17 2027 70.00 Call (CAVA270617C00070000)
option OPRA