Dark

CAVA20271217C75
CAVA Dec 17 2027 75.00 Call (CAVA271217C00075000)
option OPRA

EOD

Jul 30, 2026

17.49+0.633%(+0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.4900	17.4900	17.4900	17.4900	+0.633%	2	127	0.000%
2026-07-29	17.3800	17.3800	17.3800	17.3800	+8.625%	2	127	+0.633%
2026-07-28	16.0000	16.0000	16.0000	16.0000	0.000%	8	125	+9.312%
2026-07-27	16.0000	16.0000	16.0000	16.0000	-13.514%	1	125	+9.312%
2026-07-17	18.5000	18.5000	18.5000	18.5000	+8.187%	1	124	-5.459%
2026-07-16	17.1000	17.1000	17.1000	17.1000	-5.000%	1	124	+2.281%
2026-07-09	18.0000	18.0000	18.0000	18.0000	-36.842%	1	125	-2.833%
2026-06-22	29.4500	29.4500	28.5000	28.5000	+0.849%	2	125	-38.632%
2026-06-10	28.2600	28.2600	28.2600	28.2600	+17.750%	1	126	-38.110%
2026-06-09	24.0000	24.0000	24.0000	24.0000	+10.092%	1	125	-27.125%
2026-06-04	21.8000	21.8000	21.8000	21.8000	-24.828%	1	124	-19.771%
2026-05-22	29.0000	29.0000	29.0000	29.0000	+7.407%	1	124	-39.690%
2026-05-08	27.0000	27.0000	27.0000	27.0000	-28.000%	1	124	-35.222%
2026-04-27	37.5000	37.5000	37.5000	37.5000	-5.708%	1	124	-53.360%
2026-04-17	39.8200	39.8200	39.7700	39.7700	+10.657%	3	125	-56.022%
2026-04-16	35.8900	35.9400	35.8900	35.9400	+8.909%	3	128	-51.336%
2026-04-15	33.0000	33.0000	33.0000	33.0000	+2.932%	1	127	-47.000%
2026-04-09	32.0600	32.0600	32.0600	32.0600	-6.394%	1	128	-45.446%
2026-04-08	34.2500	34.2500	34.2500	34.2500	+16.974%	1	128	-48.934%
2026-03-26	29.2800	29.2800	29.2800	29.2800	-17.568%	1	129	-40.266%
2026-03-17	35.5200	35.5200	35.5200	35.5200	+16.459%	1	129	-50.760%
2026-03-13	30.5000	30.5000	30.5000	30.5000	+20.079%	5	129	-42.656%
2026-03-09	25.4100	25.4100	25.4000	25.4000	-3.053%	6	134	-31.142%
2026-03-06	26.2000	26.2000	26.2000	26.2000	-7.257%	1	134	-33.244%
2026-02-27	28.2500	28.2500	28.2500	28.2500	-10.232%	1	135	-38.088%
2026-02-25	29.0000	31.4700	29.0000	31.4700	+57.350%	2	135	-44.423%
2026-02-24	20.0000	20.0000	20.0000	20.0000	+25.000%	1	135	-12.550%
2026-02-17	16.0000	16.0000	16.0000	16.0000	-10.112%	1	134	+9.312%
2026-02-12	17.8000	17.8000	17.8000	17.8000	-22.609%	2	135	-1.742%
2026-02-09	21.4500	23.0000	21.4500	23.0000	+45.110%	3	135	-23.957%
2026-01-30	15.8500	15.8500	15.8500	15.8500	-16.535%	1	135	+10.347%
2026-01-21	17.1500	18.9900	17.1500	18.9900	-10.970%	2	135	-7.899%
2026-01-20	21.4400	21.4400	21.3300	21.3300	-3.134%	2	136	-18.003%
2026-01-15	22.0200	22.0200	22.0200	22.0200	-1.256%	2	135	-20.572%
2026-01-12	22.3000	22.3000	22.3000	22.3000	+1.364%	1	135	-21.570%
2026-01-09	22.0000	22.0000	22.0000	22.0000	+14.286%	2	135	-20.500%
2026-01-06	19.2500	19.2500	19.2500	19.2500	+23.954%	5	137	-9.143%
2026-01-02	15.5300	15.5300	15.5300	15.5300	+0.844%	5	137	+12.621%
2025-12-29	15.4000	15.4000	15.4000	15.4000	-10.413%	1	142	+13.571%
2025-12-24	15.3500	17.1900	15.3500	17.1900	+17.338%	2	142	+1.745%
2025-12-22	14.6500	14.6500	14.6500	14.6500	+22.083%	10	136	+19.386%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-11.111%	1	136	+45.750%
2025-12-03	13.5000	13.5000	13.5000	13.5000	+18.421%	1	135	+29.556%
2025-11-21	11.4000	11.4000	11.4000	11.4000	+33.803%	1	136	+53.421%
2025-11-20	8.9500	8.9500	8.5200	8.5200	-13.678%	30	136	+105.282%
2025-11-14	9.8700	9.8700	9.8700	9.8700	-10.598%	30	139	+77.204%
2025-11-07	11.0400	11.0400	11.0400	11.0400	+8.235%	5	109	+58.424%
2025-11-06	10.5000	10.5000	9.7000	10.2000	-30.847%	22	110	+71.471%
2025-11-03	14.7500	14.7500	14.7500	14.7500	+5.432%	1	109	+18.576%
2025-10-30	14.0000	14.0000	13.9900	13.9900	-21.183%	3	109	+25.018%
2025-10-20	17.7500	17.7500	17.7500	17.7500	-6.775%	1	108	-1.465%
2025-10-16	19.0400	19.0400	19.0400	19.0400	-5.975%	1	107	-8.141%
2025-10-15	20.2500	20.2500	20.2500	20.2500	+4.651%	5	106	-13.630%
2025-10-14	19.3500	19.3500	19.3500	19.3500	+8.708%	2	106	-9.612%
2025-10-10	16.7000	17.8000	16.7000	17.8000	-6.316%	3	106	-1.742%
2025-10-06	18.9000	19.0000	18.9000	19.0000	+11.111%	3	108	-7.947%
2025-10-01	17.1000	17.1000	17.1000	17.1000	+7.143%	1	109	+2.281%
2025-09-30	15.9600	15.9600	15.9600	15.9600	-0.250%	1	109	+9.586%
2025-09-29	15.9800	16.0000	15.9800	16.0000	-18.242%	3	108	+9.312%
2025-09-23	19.5700	19.5700	19.5700	19.5700	+8.722%	1	105	-10.629%
2025-09-19	17.6000	18.0000	17.4800	18.0000	+3.034%	32	105	-2.833%
2025-09-18	17.4700	17.4700	17.4700	17.4700	+3.068%	3	110	+0.114%
2025-09-17	17.8500	18.1500	16.9500	16.9500	-2.642%	5	107	+3.186%
2025-09-15	17.6700	17.6700	17.3500	17.4100	-6.146%	9	103	+0.460%
2025-09-12	18.5500	18.5500	18.5500	18.5500	-1.696%	1	95	-5.714%
2025-09-10	18.9200	18.9200	18.8700	18.8700	-0.422%	7	94	-7.313%
2025-09-09	18.9500	18.9500	18.9500	18.9500	-7.561%	1	87	-7.704%
2025-09-03	20.5000	20.5000	20.5000	20.5000	+4.592%	1	87	-14.683%
2025-09-02	19.7200	19.7200	19.4000	19.6000	-6.220%	5	87	-10.765%
2025-08-29	21.0000	21.0000	20.9000	20.9000	-2.291%	2	83	-16.316%
2025-08-28	21.1000	21.9500	21.1000	21.3900	+2.344%	10	83	-18.233%
2025-08-26	20.5500	20.9000	20.5500	20.9000	+5.290%	2	73	-16.316%
2025-08-25	19.8500	19.9000	19.7000	19.8500	-7.846%	29	73	-11.889%
2025-08-22	21.5400	21.5400	21.5400	21.5400	+7.164%	2	59	-18.802%
2025-08-21	20.4100	20.5500	20.1000	20.1000	-4.149%	10	59	-12.985%
2025-08-20	20.3500	21.0800	20.3500	20.9700	-2.009%	21	56	-16.595%
2025-08-19	22.1600	22.1600	21.4000	21.4000	-4.036%	18	45	-18.271%
2025-08-18	22.0500	22.3000	22.0500	22.3000	+2.765%	2	38	-21.570%
2025-08-14	21.5000	21.7000	21.0000	21.7000	-6.263%	3	36	-19.401%
2025-08-13	21.1000	24.5000	21.1000	23.1500	-28.988%	48	33	-24.449%
2025-08-11	32.6000	32.6000	32.6000	32.6000	-2.307%	1	2	-46.350%
2025-08-04	33.3700	33.3700	33.3700	33.3700	0.000%	1	1	-47.588%

.dark-mode .ct8BsX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ct8BsX{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20271217C75CAVA Dec 17 2027 75.00 Call (CAVA271217C00075000)option OPRA

CAVA20271217C75
CAVA Dec 17 2027 75.00 Call (CAVA271217C00075000)
option OPRA