Dark

CAVA20271217C70
CAVA Dec 17 2027 70.00 Call (CAVA271217C00070000)
option OPRA

Inactive

Jul 24, 2026

17.35-2.033%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.3500	17.3500	17.3500	17.3500	-2.033%	1	133	0.000%
2026-07-21	17.7100	17.7100	17.7100	17.7100	-4.785%	1	134	-2.033%
2026-07-20	18.6000	18.6000	18.6000	18.6000	-9.135%	1	134	-6.720%
2026-07-17	20.4700	20.4700	20.4700	20.4700	-2.986%	3	134	-15.242%
2026-07-07	21.1000	21.1000	21.1000	21.1000	-7.860%	1	134	-17.773%
2026-07-06	22.9000	22.9000	22.9000	22.9000	-18.476%	1	134	-24.236%
2026-07-01	28.0900	28.0900	28.0900	28.0900	-16.199%	1	134	-38.234%
2026-05-20	33.5200	33.5200	33.5200	33.5200	+20.014%	2	134	-48.240%
2026-05-12	27.8800	27.9300	27.8800	27.9300	-30.522%	8	134	-37.880%
2026-04-17	41.2100	41.2100	40.2000	40.2000	+4.416%	19	134	-56.841%
2026-04-16	38.5000	38.5000	38.5000	38.5000	+10.000%	2	134	-54.935%
2026-04-14	35.0000	35.0000	35.0000	35.0000	+0.172%	1	136	-50.429%
2026-03-24	34.5000	34.9400	34.5000	34.9400	-8.053%	11	137	-50.343%
2026-03-17	38.2000	38.2000	38.0000	38.0000	+6.922%	11	138	-54.342%
2026-03-16	35.0000	35.5400	35.0000	35.5400	+17.294%	3	149	-51.182%
2026-03-05	30.3000	30.3000	30.3000	30.3000	+8.214%	5	150	-42.739%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-7.100%	1	150	-38.036%
2026-02-27	30.1400	30.1400	30.1400	30.1400	-10.030%	1	151	-42.435%
2026-02-25	30.6500	33.5000	29.6000	33.5000	+59.524%	12	157	-48.209%
2026-02-24	22.0000	22.0000	21.0000	21.0000	-4.545%	21	157	-17.381%
2026-02-23	22.0000	22.0000	22.0000	22.0000	+0.228%	2	175	-21.136%
2026-02-20	22.6000	22.8200	21.9500	21.9500	-12.550%	124	177	-20.957%
2026-02-09	25.0000	25.1000	25.0000	25.1000	+14.091%	22	253	-30.876%
2026-02-06	22.0000	22.0000	22.0000	22.0000	+12.821%	1	275	-21.136%
2026-02-05	19.5000	19.5000	19.5000	19.5000	+18.397%	3	274	-11.026%
2026-02-03	16.4700	16.4700	16.4700	16.4700	+0.366%	1	274	+5.343%
2026-02-02	16.4100	16.4100	16.4100	16.4100	-25.409%	1	274	+5.728%
2026-01-20	22.0000	22.0000	22.0000	22.0000	-7.563%	1	273	-21.136%
2026-01-15	24.0000	24.0500	23.8000	23.8000	+13.604%	7	274	-27.101%
2026-01-13	20.9500	20.9500	20.9500	20.9500	-8.992%	5	279	-17.184%
2026-01-12	23.0200	23.0200	23.0200	23.0200	-4.323%	1	284	-24.631%
2026-01-09	24.0000	24.0600	23.9000	24.0600	+4.382%	15	285	-27.889%
2026-01-08	22.4000	23.0500	22.4000	23.0500	+4.535%	5	288	-24.729%
2026-01-06	20.6600	22.0500	20.6600	22.0500	+8.621%	5	293	-21.315%
2026-01-05	18.8100	20.3000	18.8100	20.3000	+20.475%	7	302	-14.532%
2026-01-02	16.8500	16.8500	16.8500	16.8500	+9.416%	1	302	+2.967%
2025-12-29	16.3000	16.3000	15.4000	15.4000	-5.231%	9	301	+12.662%
2025-12-23	16.2500	16.2500	16.2500	16.2500	-2.695%	1	308	+6.769%
2025-12-22	16.7000	16.7000	16.7000	16.7000	+6.573%	30	279	+3.892%
2025-12-19	14.6600	15.6700	14.6600	15.6700	+1.753%	4	279	+10.721%
2025-12-18	15.4000	15.4000	15.4000	15.4000	+6.796%	1	281	+12.662%
2025-12-17	14.4200	14.4200	14.4200	14.4200	+24.310%	5	280	+20.319%
2025-11-21	11.6000	11.6000	11.6000	11.6000	+25.813%	26	285	+49.569%
2025-11-20	10.2000	10.2000	9.2200	9.2200	-9.163%	39	285	+88.178%
2025-11-19	10.1000	10.1500	10.1000	10.1500	-1.647%	10	285	+70.936%
2025-11-18	10.0000	10.3200	10.0000	10.3200	-1.714%	2	285	+68.120%
2025-11-17	10.5000	10.5000	10.5000	10.5000	-7.895%	1	284	+65.238%
2025-11-14	11.4000	11.4000	11.4000	11.4000	-1.554%	1	283	+52.193%
2025-11-11	11.6800	11.6800	11.5800	11.5800	+12.976%	2	285	+49.827%
2025-11-07	10.2500	10.2500	10.2500	10.2500	-8.482%	22	285	+69.268%
2025-11-06	11.5000	11.5000	11.2000	11.2000	-17.647%	3	285	+54.911%
2025-11-05	13.6000	13.6000	13.6000	13.6000	-7.483%	1	285	+27.574%
2025-11-04	14.7000	14.7000	14.7000	14.7000	-0.204%	3	285	+18.027%
2025-10-30	15.5000	15.8500	14.7300	14.7300	-20.033%	46	282	+17.787%
2025-10-29	18.4200	18.4200	18.4200	18.4200	-9.261%	1	273	-5.809%
2025-10-24	20.3000	20.3000	20.3000	20.3000	+3.308%	1	273	-14.532%
2025-10-20	19.6500	19.6500	19.6500	19.6500	-1.750%	1	274	-11.705%
2025-10-17	20.0000	20.0000	20.0000	20.0000	-6.323%	2	273	-13.250%
2025-10-15	20.8000	21.3500	20.0000	21.3500	0.000%	4	275	-18.735%
2025-10-14	21.3500	21.3500	21.3500	21.3500	+3.641%	3	277	-18.735%
2025-10-13	20.6000	20.6000	20.6000	20.6000	+7.572%	1	280	-15.777%
2025-10-10	19.1500	19.1500	19.1500	19.1500	-9.242%	1	281	-9.399%
2025-10-09	21.2500	21.7500	21.1000	21.1000	+2.676%	4	282	-17.773%
2025-10-08	19.2500	20.5500	19.2500	20.5500	+2.750%	17	283	-15.572%
2025-10-06	20.0000	20.0000	20.0000	20.0000	-1.478%	1	277	-13.250%
2025-10-02	20.4000	20.4000	20.3000	20.3000	+8.556%	2	278	-14.532%
2025-10-01	18.2800	18.7000	18.2800	18.7000	+1.081%	6	278	-7.219%
2025-09-30	17.0000	18.5000	16.7500	18.5000	+7.558%	5	284	-6.216%
2025-09-29	17.7500	17.7500	17.2000	17.2000	-9.139%	25	280	+0.872%
2025-09-25	18.7500	18.9300	18.7500	18.9300	-8.329%	11	260	-8.347%
2025-09-23	22.0000	22.0000	20.6500	20.6500	-1.196%	7	250	-15.981%
2025-09-22	20.5000	20.9000	20.5000	20.9000	+9.424%	4	243	-16.986%
2025-09-19	18.8500	19.1000	18.8500	19.1000	+0.210%	31	242	-9.162%
2025-09-18	19.0600	19.0600	19.0600	19.0600	+2.473%	3	257	-8.972%
2025-09-17	19.8000	19.8000	18.6000	18.6000	-1.431%	5	257	-6.720%
2025-09-16	18.8700	18.8700	18.8700	18.8700	-0.893%	1	254	-8.055%
2025-09-15	19.3000	19.6900	19.0300	19.0400	-2.409%	9	254	-8.876%
2025-09-12	19.5000	19.5100	19.5000	19.5100	-2.450%	3	246	-11.071%
2025-09-11	20.5000	20.5000	20.0000	20.0000	-2.771%	3	248	-13.250%
2025-09-10	20.6500	20.6500	20.5700	20.5700	+0.587%	9	246	-15.654%
2025-09-09	20.0000	20.4500	20.0000	20.4500	-0.244%	3	247	-15.159%
2025-09-08	20.6000	20.6000	20.2300	20.5000	-5.093%	19	246	-15.366%
2025-09-05	21.6000	21.6000	21.6000	21.6000	+2.857%	1	228	-19.676%
2025-09-04	21.0000	21.0000	21.0000	21.0000	-2.098%	10	229	-17.381%
2025-09-03	21.5000	21.7000	21.0800	21.4500	+0.234%	11	219	-19.114%
2025-09-02	21.4200	21.5500	21.1000	21.4000	-3.255%	5	212	-18.925%
2025-08-29	22.1200	22.1200	22.1200	22.1200	-4.532%	1	211	-21.564%
2025-08-28	23.5000	23.7700	23.1700	23.1700	+1.179%	6	211	-25.119%
2025-08-27	22.3600	22.9000	22.3600	22.9000	+4.091%	2	208	-24.236%
2025-08-26	21.2500	22.0000	21.2500	22.0000	+4.563%	6	208	-21.136%
2025-08-25	21.8500	21.8500	21.0000	21.0400	-9.310%	41	208	-17.538%
2025-08-22	23.2000	23.2000	23.2000	23.2000	+1.754%	1	182	-25.216%
2025-08-21	22.3000	22.8000	22.3000	22.8000	-1.935%	8	182	-23.904%
2025-08-20	22.5000	23.2500	22.0000	23.2500	-3.125%	14	184	-25.376%
2025-08-19	23.9500	24.5000	23.9500	24.0000	-0.415%	10	179	-27.708%
2025-08-18	23.9000	24.1000	23.9000	24.1000	-0.660%	10	172	-28.008%
2025-08-15	23.9000	24.7000	23.9000	24.2600	+1.933%	14	162	-28.483%
2025-08-14	24.0000	24.0800	22.5000	23.8000	-8.462%	33	155	-27.101%
2025-08-13	23.0000	26.3500	23.0000	26.0000	-29.252%	135	130	-33.269%
2025-08-11	36.7500	36.7500	36.7500	36.7500	-1.342%	1	34	-52.789%
2025-08-06	37.9700	37.9700	37.2500	37.2500	-5.457%	24	33	-53.423%
2025-08-05	39.4000	39.4000	39.4000	39.4000	+11.299%	14	19	-55.964%
2025-08-01	36.4300	36.4300	35.4000	35.4000	-4.324%	5	5	-50.989%
2025-07-29	37.0000	37.0000	37.0000	37.0000	-7.035%	1	3	-53.108%
2025-07-28	39.8000	39.8000	39.8000	39.8000	0.000%	2	2	-56.407%

.dark-mode .F9rVC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9rVC9{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20271217C70CAVA Dec 17 2027 70.00 Call (CAVA271217C00070000)option OPRA

CAVA20271217C70
CAVA Dec 17 2027 70.00 Call (CAVA271217C00070000)
option OPRA