Dark

CAVA20280121C50
CAVA Jan 21 2028 50.00 Call (CAVA280121C00050000)
option OPRA

Inactive

Jul 24, 2026

25.00-13.793%(-4.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	25.0000	25.0000	25.0000	25.0000	-13.793%	2	334	0.000%
2026-07-16	29.6500	29.6500	28.7000	29.0000	-15.649%	8	334	-13.793%
2026-07-15	34.3800	34.3800	34.3800	34.3800	+4.498%	2	339	-27.283%
2026-07-10	32.9000	32.9000	32.9000	32.9000	+8.653%	12	337	-24.012%
2026-07-09	30.3300	30.3300	30.2300	30.2800	+5.874%	6	349	-17.437%
2026-07-08	28.6000	28.6000	28.6000	28.6000	-7.173%	2	348	-12.587%
2026-07-07	30.6000	30.8100	30.6000	30.8100	-8.030%	18	350	-18.858%
2026-07-06	35.0000	35.0000	33.5000	33.5000	-14.103%	3	335	-25.373%
2026-07-02	39.0000	39.0000	39.0000	39.0000	+24.402%	2	330	-35.897%
2026-06-03	31.3500	31.3500	31.3500	31.3500	-8.494%	1	330	-20.255%
2026-06-02	34.2600	34.2600	34.2600	34.2600	-15.823%	1	329	-27.029%
2026-05-20	40.7000	40.7000	40.7000	40.7000	+6.712%	2	329	-38.575%
2026-05-14	37.8000	38.1400	37.8000	38.1400	-2.205%	2	327	-34.452%
2026-05-12	39.0000	39.0000	39.0000	39.0000	-0.128%	1	327	-35.897%
2026-05-08	39.0500	39.0500	39.0500	39.0500	-24.904%	1	327	-35.980%
2026-04-29	52.0000	52.0000	52.0000	52.0000	-0.763%	2	328	-51.923%
2026-04-27	52.4000	52.4000	52.4000	52.4000	-3.446%	2	326	-52.290%
2026-04-24	54.2700	54.2700	54.2700	54.2700	-1.951%	1	326	-53.934%
2026-04-21	55.3500	55.3500	55.3500	55.3500	+0.545%	1	327	-54.833%
2026-04-17	55.0500	55.0500	55.0500	55.0500	+7.941%	10	327	-54.587%
2026-04-16	50.4300	51.0000	50.4300	51.0000	+13.485%	3	337	-50.980%
2026-04-13	44.9400	44.9400	44.9400	44.9400	-4.077%	1	338	-44.370%
2026-04-09	46.4200	46.8500	46.4200	46.8500	+8.274%	5	338	-46.638%
2026-04-07	43.2700	43.2700	43.2700	43.2700	+0.628%	1	343	-42.223%
2026-03-31	42.5000	43.0000	42.0900	43.0000	-4.593%	13	343	-41.860%
2026-03-25	42.3000	45.0700	42.3000	45.0700	-8.394%	6	356	-44.531%
2026-03-23	49.2000	49.2000	49.2000	49.2000	-1.006%	3	362	-49.187%
2026-03-18	49.7000	49.7000	49.7000	49.7000	+4.874%	2	362	-49.698%
2026-03-16	47.3900	47.3900	47.3900	47.3900	+15.840%	3	360	-47.246%
2026-03-11	40.9100	40.9100	40.9100	40.9100	+3.048%	1	360	-38.890%
2026-03-09	39.7000	39.7000	39.7000	39.7000	+2.770%	1	360	-37.028%
2026-03-06	38.6300	38.6300	38.6300	38.6300	-2.203%	10	360	-35.283%
2026-03-02	39.5000	39.5000	39.5000	39.5000	-8.140%	3	370	-36.709%
2026-02-25	40.0500	43.0000	40.0500	43.0000	+38.710%	4	377	-41.860%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+0.551%	1	377	-19.355%
2026-02-23	30.8300	30.8300	30.8300	30.8300	-1.186%	1	378	-18.910%
2026-02-20	31.2000	31.2000	31.2000	31.2000	+2.295%	1	378	-19.872%
2026-02-12	30.5000	30.5000	30.5000	30.5000	-8.683%	2	379	-18.033%
2026-02-10	33.4000	33.4000	33.4000	33.4000	+3.566%	1	379	-25.150%
2026-02-06	32.2500	32.2500	32.2500	32.2500	+25.194%	5	379	-22.481%
2026-02-04	25.0000	25.7600	25.0000	25.7600	+4.503%	4	384	-2.950%
2026-02-03	24.7000	24.7000	24.6500	24.6500	-0.404%	6	386	+1.420%
2026-02-02	24.7500	24.7500	24.7500	24.7500	-2.979%	1	381	+1.010%
2026-01-30	26.0500	26.0500	25.5100	25.5100	-14.967%	11	381	-1.999%
2026-01-23	30.0000	30.0000	30.0000	30.0000	-0.662%	4	392	-16.667%
2026-01-22	30.2000	30.2000	30.2000	30.2000	-7.362%	1	396	-17.219%
2026-01-21	32.6000	32.6000	32.6000	32.6000	+6.885%	1	396	-23.313%
2026-01-14	30.5000	30.5000	30.5000	30.5000	-7.576%	1	395	-18.033%
2026-01-09	33.5000	33.8100	33.0000	33.0000	+3.513%	3	396	-24.242%
2026-01-08	31.8800	31.8800	31.8800	31.8800	+3.844%	1	398	-21.581%
2026-01-06	30.7000	30.7000	30.7000	30.7000	+5.826%	2	399	-18.567%
2026-01-05	29.0100	29.0100	29.0100	29.0100	+12.835%	1	401	-13.823%
2026-01-02	25.7100	25.7100	25.7100	25.7100	+7.125%	1	401	-2.762%
2025-12-31	23.7500	24.5900	23.7500	24.0000	-2.558%	10	408	+4.167%
2025-12-30	24.6300	24.6300	24.6300	24.6300	-1.362%	3	408	+1.502%
2025-12-29	24.9300	24.9700	24.9300	24.9700	-2.155%	64	408	+0.120%
2025-12-26	26.0000	26.0000	25.5200	25.5200	-3.150%	4	440	-2.038%
2025-12-24	26.3500	26.3500	26.3500	26.3500	+15.570%	2	446	-5.123%
2025-12-19	22.7500	22.8000	22.7500	22.8000	+0.220%	23	446	+9.649%
2025-12-18	23.2000	23.2000	22.7500	22.7500	+16.131%	4	459	+9.890%
2025-12-15	20.4300	20.4500	19.5900	19.5900	-11.757%	21	459	+27.616%
2025-12-12	22.2200	22.2200	22.2000	22.2000	+12.405%	4	468	+12.613%
2025-12-10	19.7500	19.7500	19.7500	19.7500	-5.048%	2	468	+26.582%
2025-12-09	21.0000	21.0000	20.8000	20.8000	-5.967%	2	468	+20.192%
2025-12-03	22.2500	22.2500	22.1200	22.1200	+5.989%	11	468	+13.020%
2025-12-02	20.8700	20.8700	20.8700	20.8700	+4.874%	1	459	+19.789%
2025-12-01	19.8500	20.1000	19.7500	19.9000	+10.249%	58	460	+25.628%
2025-11-28	18.1500	18.1500	18.0500	18.0500	-2.432%	31	488	+38.504%
2025-11-26	18.5200	19.1000	18.5000	18.5000	+8.824%	37	475	+35.135%
2025-11-25	17.0000	17.0000	17.0000	17.0000	+3.659%	1	475	+47.059%
2025-11-24	16.4000	16.4000	16.4000	16.4000	-8.889%	2	475	+52.439%
2025-11-21	15.6000	19.0000	15.6000	18.0000	+26.316%	25	477	+38.889%
2025-11-20	15.9000	15.9000	14.2500	14.2500	-7.827%	21	483	+75.439%
2025-11-19	15.4600	15.7000	15.4000	15.4600	-2.152%	25	485	+61.708%
2025-11-18	15.9400	15.9500	15.2000	15.8000	+6.326%	11	498	+58.228%
2025-11-17	16.1000	16.1000	14.8300	14.8600	-8.834%	703	497	+68.237%
2025-11-14	17.5000	17.5000	16.3000	16.3000	-7.910%	5	712	+53.374%
2025-11-13	18.5000	18.5000	17.6500	17.7000	-1.667%	3	709	+41.243%
2025-11-12	19.2500	19.2500	18.0000	18.0000	+1.868%	570	706	+38.889%
2025-11-11	17.8200	17.8200	17.6700	17.6700	+15.114%	11	140	+41.483%
2025-11-07	16.0000	16.0000	15.3500	15.3500	-8.084%	2	130	+62.866%
2025-11-06	17.4000	17.5000	16.5000	16.7000	-11.170%	22	130	+49.701%
2025-11-05	19.3500	21.1000	18.5900	18.8000	-8.738%	40	120	+32.979%
2025-11-04	21.8000	21.8000	20.6000	20.6000	+3.000%	12	91	+21.359%
2025-11-03	20.9700	20.9700	19.8800	20.0000	-9.091%	6	75	+25.000%
2025-10-31	22.3000	22.3000	22.0000	22.0000	+4.265%	18	75	+13.636%
2025-10-30	21.0000	22.7200	21.0000	21.1000	-18.217%	28	57	+18.483%
2025-10-29	26.6500	26.6500	25.8000	25.8000	-5.667%	7	41	-3.101%
2025-10-28	27.3600	27.3600	27.3500	27.3500	0.000%	10	39	-8.592%
2025-10-27	27.3500	27.3500	27.3500	27.3500	-10.033%	1	28	-8.592%
2025-10-21	30.4000	30.4000	30.4000	30.4000	+8.571%	1	28	-17.763%
2025-10-20	28.0000	28.0000	28.0000	28.0000	-1.754%	3	28	-10.714%
2025-10-17	28.5000	28.5000	28.5000	28.5000	+1.786%	1	25	-12.281%
2025-10-16	28.1500	28.1500	28.0000	28.0000	-1.685%	3	24	-10.714%
2025-10-14	28.4800	28.4800	28.4800	28.4800	-3.458%	1	26	-12.219%
2025-10-13	29.5000	29.5000	29.5000	29.5000	-1.667%	1	26	-15.254%
2025-10-10	30.5000	30.5000	30.0000	30.0000	+4.895%	2	27	-16.667%
2025-10-08	28.6000	28.6000	28.6000	28.6000	+2.106%	1	26	-12.587%
2025-10-07	28.0100	28.0100	28.0100	28.0100	-4.075%	10	25	-10.746%
2025-10-06	27.7000	29.6500	27.7000	29.2000	+2.098%	9	15	-14.384%
2025-10-02	28.7500	28.7500	28.6000	28.6000	+10.000%	3	10	-12.587%
2025-09-30	25.4000	26.0000	25.4000	26.0000	+4.125%	2	10	-3.846%
2025-09-29	26.7500	26.7500	24.9700	24.9700	-9.790%	10	10	+0.120%
2025-09-26	27.6800	27.6800	27.6800	27.6800	-4.221%	5	6	-9.682%
2025-09-22	28.9000	28.9000	28.9000	28.9000	0.000%	1	1	-13.495%

.dark-mode .FffzDD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FffzDD{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20280121C50CAVA Jan 21 2028 50.00 Call (CAVA280121C00050000)option OPRA

CAVA20280121C50
CAVA Jan 21 2028 50.00 Call (CAVA280121C00050000)
option OPRA