Dark

CAVA20271217C135
CAVA Dec 17 2027 135.00 Call (CAVA271217C00135000)
option OPRA

EOD

Jul 29, 2026

5.60-9.677%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.6000	5.6000	5.6000	5.6000	-9.677%	1	389	0.000%
2026-07-27	6.2000	6.2000	6.2000	6.2000	+29.167%	1	388	-9.677%
2026-07-24	4.8000	4.8000	4.8000	4.8000	-6.796%	1	388	+16.667%
2026-07-22	5.1500	5.1500	5.1500	5.1500	-6.364%	2	387	+8.738%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+10.000%	2	389	+1.818%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-26.471%	3	389	+12.000%
2026-07-17	7.5000	7.5000	6.7500	6.8000	+24.771%	3	388	-17.647%
2026-07-16	5.6000	5.6000	5.0000	5.4500	-19.853%	5	388	+2.752%
2026-07-15	6.8000	6.8000	6.8000	6.8000	+1.493%	3	390	-17.647%
2026-07-14	6.7000	6.7000	6.7000	6.7000	-1.471%	1	389	-16.418%
2026-07-13	7.1000	7.1000	6.8000	6.8000	-0.730%	2	389	-17.647%
2026-07-10	6.8500	6.8500	6.8500	6.8500	+18.103%	1	388	-18.248%
2026-07-08	5.8000	6.0000	5.4000	5.8000	-10.632%	11	388	-3.448%
2026-07-07	6.4900	6.4900	6.4900	6.4900	-12.297%	1	390	-13.713%
2026-07-06	7.4400	7.8000	7.0000	7.4000	-10.303%	18	390	-24.324%
2026-07-02	9.0000	9.0000	8.2500	8.2500	-13.158%	3	382	-32.121%
2026-07-01	9.3000	9.7200	9.3000	9.5000	0.000%	25	382	-41.053%
2026-06-30	10.2500	10.2500	9.4000	9.5000	-9.524%	7	375	-41.053%
2026-06-29	11.0400	11.0400	10.2400	10.5000	-5.576%	16	375	-46.667%
2026-06-26	11.1200	11.1200	11.1200	11.1200	+2.018%	1	373	-49.640%
2026-06-25	11.2000	11.5000	10.9000	10.9000	+8.458%	26	374	-48.624%
2026-06-24	9.0000	10.0500	8.6000	10.0500	+9.239%	7	375	-44.279%
2026-06-23	10.7000	10.7000	9.2000	9.2000	-9.804%	15	374	-39.130%
2026-06-22	11.5000	11.5000	10.2000	10.2000	-27.143%	102	366	-45.098%
2026-06-18	13.3000	14.0000	13.3000	14.0000	+1.818%	5	302	-60.000%
2026-06-17	13.7000	13.7500	13.7000	13.7500	+10.887%	4	302	-59.273%
2026-06-16	13.2000	13.2000	12.4000	12.4000	-14.187%	2	302	-54.839%
2026-06-15	14.5500	14.7500	14.4500	14.4500	-1.701%	7	302	-61.246%
2026-06-12	14.0000	15.0000	14.0000	14.7000	+10.943%	7	301	-61.905%
2026-06-11	13.2500	13.2500	13.2500	13.2500	+22.685%	1	305	-57.736%
2026-06-10	11.0500	11.0500	10.8000	10.8000	+20.670%	2	305	-48.148%
2026-06-09	8.8000	8.9500	8.1000	8.9500	+19.973%	3	304	-37.430%
2026-06-05	7.4600	7.4600	7.4600	7.4600	+0.811%	14	304	-24.933%
2026-06-04	7.7000	7.7000	7.4000	7.4000	-12.941%	2	311	-24.324%
2026-06-03	8.5000	8.5000	8.5000	8.5000	0.000%	1	309	-34.118%
2026-06-01	7.9000	8.5000	7.9000	8.5000	-10.526%	3	310	-34.118%
2026-05-29	9.5000	9.5000	9.5000	9.5000	-3.061%	1	310	-41.053%
2026-05-28	10.2000	10.2000	9.8000	9.8000	-16.239%	53	309	-42.857%
2026-05-27	12.1000	12.1000	11.7000	11.7000	+12.500%	2	307	-52.137%
2026-05-26	10.4000	10.4000	10.4000	10.4000	-5.455%	1	306	-46.154%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-4.348%	1	304	-49.091%
2026-05-20	11.5000	11.5000	11.5000	11.5000	+12.195%	1	304	-51.304%
2026-05-19	10.2500	10.2500	10.2500	10.2500	-5.093%	1	305	-45.366%
2026-05-18	10.8000	10.8000	10.8000	10.8000	+9.201%	1	305	-48.148%
2026-05-15	9.8400	9.9000	9.8400	9.8900	+4.105%	100	305	-43.377%
2026-05-14	9.1000	9.5000	9.1000	9.5000	+5.556%	2	259	-41.053%
2026-05-13	9.0300	9.0300	9.0000	9.0000	-7.216%	2	259	-37.778%
2026-05-12	10.3000	10.3000	9.7000	9.7000	-13.393%	2	259	-42.268%
2026-05-11	11.2000	11.4000	11.0000	11.2000	0.000%	13	259	-50.000%
2026-05-08	11.6000	11.6000	11.2000	11.2000	-13.178%	2	246	-50.000%
2026-05-07	12.7000	12.9000	12.0000	12.9000	-13.131%	5	245	-56.589%
2026-05-06	16.0500	16.0500	14.8500	14.8500	-3.068%	9	241	-62.290%
2026-05-05	15.6500	15.6500	14.6500	15.3200	+0.131%	8	241	-63.446%
2026-05-04	15.3000	15.3000	15.3000	15.3000	-6.135%	1	242	-63.399%
2026-05-01	17.6500	17.6500	16.3000	16.3000	-4.118%	17	248	-65.644%
2026-04-30	17.3000	17.6500	17.0000	17.0000	+6.250%	73	248	-67.059%
2026-04-29	16.0000	16.0000	16.0000	16.0000	0.000%	1	203	-65.000%
2026-04-28	17.1000	17.4000	16.0000	16.0000	-6.433%	7	202	-65.000%
2026-04-27	17.5000	17.5000	17.0500	17.1000	-8.556%	3	202	-67.251%
2026-04-24	17.5000	19.0000	17.4500	18.7000	+6.250%	17	201	-70.053%
2026-04-23	17.9000	18.2000	17.0500	17.6000	-2.222%	60	197	-68.182%
2026-04-21	18.7800	18.7800	18.0000	18.0000	-5.263%	2	174	-68.889%
2026-04-20	19.0000	19.0000	19.0000	19.0000	+7.042%	1	174	-70.526%
2026-04-17	18.1500	18.1500	17.7500	17.7500	+14.516%	4	174	-68.451%
2026-04-16	15.5000	15.5000	15.5000	15.5000	+3.333%	10	173	-63.871%
2026-04-15	15.0000	15.0000	15.0000	15.0000	+6.458%	1	183	-62.667%
2026-04-10	14.2500	14.2500	14.0900	14.0900	+6.904%	2	183	-60.256%
2026-04-07	13.1800	13.1800	13.1800	13.1800	+19.276%	1	185	-57.511%
2026-03-30	10.9500	11.0500	10.9500	11.0500	-21.071%	2	185	-49.321%
2026-03-23	14.0000	14.0000	14.0000	14.0000	-6.667%	2	185	-60.000%
2026-03-17	15.0000	15.0000	15.0000	15.0000	+26.689%	6	185	-62.667%
2026-03-10	11.8400	11.8400	11.8400	11.8400	+14.396%	2	190	-52.703%
2026-03-03	9.8000	10.3500	9.8000	10.3500	-13.750%	2	194	-45.894%
2026-02-26	12.0000	12.0000	12.0000	12.0000	-10.781%	1	195	-53.333%
2026-02-25	10.4000	13.4500	10.4000	13.4500	+84.247%	15	196	-58.364%
2026-02-24	7.3000	7.3000	7.3000	7.3000	-6.410%	5	196	-23.288%
2026-02-23	7.8000	7.8000	7.8000	7.8000	+8.787%	1	196	-28.205%
2026-02-19	7.1700	7.1700	7.1700	7.1700	+34.522%	3	196	-21.897%
2026-02-03	5.3300	5.3300	5.3300	5.3300	-11.167%	1	196	+5.066%
2026-01-29	6.0000	6.0000	6.0000	6.0000	-15.493%	3	196	-6.667%
2026-01-21	7.1000	7.1000	7.1000	7.1000	-16.764%	1	199	-21.127%
2026-01-16	8.5300	8.5300	8.5300	8.5300	-5.222%	2	202	-34.349%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+6.762%	1	202	-37.778%
2026-01-12	8.4300	8.4300	8.4300	8.4300	+0.357%	5	202	-33.571%
2026-01-09	8.1500	8.6000	8.1500	8.4000	+16.667%	9	199	-33.333%
2026-01-08	7.2000	7.2000	7.2000	7.2000	-7.692%	3	196	-22.222%
2026-01-06	7.4000	7.8000	7.4000	7.8000	+13.043%	3	193	-28.205%
2026-01-05	6.3000	6.9000	6.3000	6.9000	+30.189%	2	197	-18.841%
2025-12-31	5.3000	5.3000	5.3000	5.3000	-11.960%	1	197	+5.660%
2025-12-24	5.6500	6.1000	5.6500	6.0200	+15.769%	14	207	-6.977%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-3.525%	1	207	+7.692%
2025-12-22	5.3000	5.3900	4.9000	5.3900	+17.174%	7	208	+3.896%
2025-12-19	4.6000	4.6000	4.6000	4.6000	-3.158%	1	210	+21.739%
2025-12-12	4.7500	4.7500	4.7500	4.7500	+5.556%	1	210	+17.895%
2025-12-10	4.5000	4.5000	4.5000	4.5000	-4.255%	1	211	+24.444%
2025-12-05	4.7000	4.7000	4.7000	4.7000	-14.545%	1	210	+19.149%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+10.220%	3	209	+1.818%
2025-12-02	4.7500	5.0000	4.7500	4.9900	+9.670%	3	212	+12.224%
2025-12-01	4.5000	4.5500	4.5000	4.5500	+13.750%	2	212	+23.077%
2025-11-28	4.2500	4.2500	4.0000	4.0000	-6.977%	2	214	+40.000%
2025-11-26	4.3000	4.3000	4.3000	4.3000	-13.131%	1	212	+30.233%
2025-11-21	3.7000	4.9500	3.7000	4.9500	+43.478%	6	212	+13.131%
2025-11-20	3.4500	3.4500	3.4500	3.4500	0.000%	5	208	+62.319%
2025-11-17	3.6500	3.6500	3.4500	3.4500	-13.750%	10	208	+62.319%
2025-11-11	4.3000	4.3000	4.0000	4.0000	+15.942%	5	198	+40.000%
2025-11-07	3.4500	3.4500	3.4500	3.4500	-9.211%	17	198	+62.319%
2025-11-06	4.4100	4.4100	3.8000	3.8000	-19.149%	26	198	+47.368%
2025-11-05	4.8000	4.9800	4.6500	4.7000	-6.000%	11	202	+19.149%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-7.407%	1	197	+12.000%
2025-10-31	5.7500	5.7500	5.4000	5.4000	-3.571%	6	197	+3.704%
2025-10-30	5.9000	5.9400	5.6000	5.6000	-17.037%	60	193	0.000%
2025-10-29	6.7500	6.7500	6.6500	6.7500	-6.250%	17	187	-17.037%
2025-10-27	7.2000	7.2000	7.2000	7.2000	-4.000%	1	178	-22.222%
2025-10-23	7.5000	7.5000	7.5000	7.5000	0.000%	2	178	-25.333%
2025-10-17	7.5000	7.5000	7.5000	7.5000	0.000%	1	180	-25.333%
2025-10-16	7.5000	7.5000	7.5000	7.5000	-5.063%	2	181	-25.333%
2025-10-15	7.9000	7.9000	7.9000	7.9000	+3.947%	1	179	-29.114%
2025-10-06	7.6000	7.6000	7.6000	7.6000	0.000%	10	180	-26.316%
2025-10-03	7.4200	7.6000	7.4200	7.6000	+13.433%	3	170	-26.316%
2025-10-01	6.7000	6.7000	6.7000	6.7000	+5.512%	1	167	-16.418%
2025-09-30	5.9000	6.3500	5.9000	6.3500	+5.833%	39	167	-11.811%
2025-09-29	6.4000	6.4000	6.0000	6.0000	-14.286%	3	137	-6.667%
2025-09-25	6.7000	7.0000	6.5000	7.0000	-5.405%	4	134	-20.000%
2025-09-24	7.4000	7.4000	7.4000	7.4000	-1.333%	1	130	-24.324%
2025-09-22	7.5000	7.5000	7.5000	7.5000	+12.782%	1	129	-25.333%
2025-09-15	6.6500	6.6500	6.6500	6.6500	-7.639%	1	130	-15.789%
2025-09-11	7.4000	7.4000	7.2000	7.2000	0.000%	2	130	-22.222%
2025-09-09	9.3500	9.3500	7.2000	7.2000	-7.692%	2	129	-22.222%
2025-09-05	7.8000	7.8000	7.8000	7.8000	+1.430%	1	127	-28.205%
2025-09-03	7.6900	7.6900	7.6900	7.6900	-6.220%	1	127	-27.178%
2025-08-29	8.2000	8.2000	8.2000	8.2000	-1.205%	1	126	-31.707%
2025-08-27	8.3000	8.3000	8.3000	8.3000	+12.925%	1	126	-32.530%
2025-08-25	7.7400	7.7400	7.3500	7.3500	-14.535%	6	125	-23.810%
2025-08-22	8.6000	8.6000	8.6000	8.6000	+8.176%	1	120	-34.884%
2025-08-21	8.0200	8.0200	7.9500	7.9500	-10.674%	3	120	-29.560%
2025-08-19	9.2000	9.2000	8.9000	8.9000	0.000%	2	117	-37.079%
2025-08-18	8.5000	9.2000	8.5000	8.9000	+0.565%	10	118	-37.079%
2025-08-15	8.8000	8.8500	8.8000	8.8500	+1.724%	2	120	-36.723%
2025-08-14	8.8000	8.9000	8.0500	8.7000	-8.613%	7	120	-35.632%
2025-08-13	9.4000	9.8000	8.9200	9.5200	-36.744%	125	119	-41.176%
2025-08-12	14.9000	15.0500	14.9000	15.0500	-3.526%	82	115	-62.791%
2025-08-08	16.0500	16.0500	15.6000	15.6000	-12.409%	12	33	-64.103%
2025-08-07	17.3700	17.8100	17.3700	17.8100	+0.338%	16	22	-68.557%
2025-08-05	17.7500	17.7500	17.7500	17.7500	+12.129%	1	21	-68.451%
2025-08-01	15.8300	15.8300	15.8300	15.8300	-12.056%	2	21	-64.624%
2025-07-31	18.1600	18.1600	18.0000	18.0000	+1.408%	11	22	-68.889%
2025-07-24	17.6800	17.7500	17.6800	17.7500	+4.412%	6	21	-68.451%
2025-07-18	16.8500	17.1000	16.8500	17.0000	+7.595%	10	15	-67.059%
2025-07-17	15.8000	15.8000	15.8000	15.8000	0.000%	10	10	-64.557%

.dark-mode .D9rfnj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9rfnj{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20271217C135CAVA Dec 17 2027 135.00 Call (CAVA271217C00135000)option OPRA

CAVA20271217C135
CAVA Dec 17 2027 135.00 Call (CAVA271217C00135000)
option OPRA