Dark

CAVA20280121C65
CAVA Jan 21 2028 65.00 Call (CAVA280121C00065000)
option OPRA

EOD

Jul 30, 2026

21.20-1.395%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	21.5000	21.5000	21.2000	21.2000	-1.395%	2	281	0.000%
2026-07-29	21.5000	21.5000	21.5000	21.5000	+4.878%	4	280	-1.395%
2026-07-28	19.8000	20.5100	19.8000	20.5000	0.000%	3	284	+3.415%
2026-07-27	19.4000	20.5000	19.3500	20.5000	+2.500%	6	283	+3.415%
2026-07-24	20.0000	20.0000	20.0000	20.0000	+5.097%	2	287	+6.000%
2026-07-23	17.3000	19.0300	17.3000	19.0300	-0.627%	5	287	+11.403%
2026-07-22	19.1500	19.1500	19.1500	19.1500	-4.868%	1	282	+10.705%
2026-07-21	19.4000	20.1300	18.1500	20.1300	-21.977%	13	281	+5.315%
2026-07-14	25.6000	25.8000	25.6000	25.8000	-0.769%	53	271	-17.829%
2026-07-13	26.0000	26.0000	26.0000	26.0000	+8.333%	1	218	-18.462%
2026-07-10	24.0000	24.0000	24.0000	24.0000	+3.448%	1	219	-11.667%
2026-07-09	22.6000	23.2000	22.6000	23.2000	+7.907%	78	220	-8.621%
2026-07-08	22.8900	22.8900	21.5000	21.5000	-8.159%	5	165	-1.395%
2026-07-07	25.5000	25.5000	23.4000	23.4100	-29.061%	29	165	-9.440%
2026-06-22	33.0000	33.0000	33.0000	33.0000	-13.158%	10	156	-35.758%
2026-06-16	38.0000	38.0000	38.0000	38.0000	-4.571%	1	166	-44.211%
2026-06-15	39.9000	39.9000	39.7800	39.8200	-2.783%	59	165	-46.760%
2026-06-12	40.3000	40.9600	40.3000	40.9600	+24.650%	45	182	-48.242%
2026-06-10	31.5000	33.9500	31.5000	32.8600	+26.385%	12	201	-35.484%
2026-06-05	26.2000	26.2000	25.5000	26.0000	+7.216%	4	193	-18.462%
2026-06-03	24.2500	24.2500	24.2500	24.2500	-8.491%	1	197	-12.577%
2026-06-02	26.5000	26.5000	26.5000	26.5000	-3.636%	1	196	-20.000%
2026-06-01	28.0000	28.0000	27.5000	27.5000	-26.451%	30	195	-22.909%
2026-05-27	37.3900	37.3900	37.3900	37.3900	+10.133%	1	172	-43.300%
2026-05-20	34.8100	34.8100	33.9500	33.9500	+8.814%	8	172	-37.555%
2026-05-19	31.2000	31.2000	31.2000	31.2000	+11.429%	1	166	-32.051%
2026-05-14	28.0000	28.0000	28.0000	28.0000	-19.931%	69	166	-24.286%
2026-05-07	34.9700	34.9700	34.9700	34.9700	-13.355%	1	122	-39.377%
2026-05-04	40.3600	40.3600	40.3600	40.3600	-14.942%	1	122	-47.473%
2026-04-21	47.2000	47.4500	46.7800	47.4500	+3.603%	5	123	-55.321%
2026-04-20	45.8000	45.8000	45.8000	45.8000	+19.864%	1	123	-53.712%
2026-04-14	38.2100	38.2100	38.2100	38.2100	+7.786%	1	123	-44.517%
2026-04-07	35.4500	35.4500	35.4500	35.4500	+27.061%	1	124	-40.197%
2026-03-27	28.5000	28.5000	27.7000	27.9000	-15.964%	8	123	-24.014%
2026-03-26	34.0000	34.0000	32.5500	33.2000	+0.423%	8	128	-36.145%
2026-03-25	34.3500	34.3500	33.0500	33.0600	-17.039%	11	129	-35.874%
2026-03-23	40.3500	40.3500	39.8500	39.8500	-4.184%	5	119	-46.801%
2026-03-18	41.5400	41.5900	41.5400	41.5900	+2.111%	5	118	-49.026%
2026-03-17	40.0000	40.7300	40.0000	40.7300	+20.325%	2	118	-47.950%
2026-03-12	33.0000	33.8500	33.0000	33.8500	-1.856%	5	119	-37.371%
2026-03-10	34.4900	34.4900	34.4900	34.4900	+4.389%	1	119	-38.533%
2026-03-05	33.0400	33.0400	33.0400	33.0400	+9.877%	1	118	-35.835%
2026-03-04	30.0700	30.0700	30.0700	30.0700	-5.589%	1	117	-29.498%
2026-03-02	32.0000	32.0000	31.8500	31.8500	-0.469%	6	116	-33.438%
2026-02-27	32.0000	32.0000	32.0000	32.0000	-8.178%	1	122	-33.750%
2026-02-26	33.3700	34.8500	33.3700	34.8500	-4.651%	6	121	-39.168%
2026-02-25	33.0000	36.5500	33.0000	36.5500	+49.184%	10	124	-41.997%
2026-02-24	24.5000	24.5000	24.5000	24.5000	-2.000%	20	124	-13.469%
2026-02-23	25.0000	25.0000	25.0000	25.0000	+6.428%	50	124	-15.200%
2026-02-17	23.4900	23.4900	23.4900	23.4900	-2.125%	1	134	-9.749%
2026-02-12	24.0000	24.0000	24.0000	24.0000	-2.479%	2	133	-11.667%
2026-02-11	24.6100	24.6100	24.6100	24.6100	-10.736%	2	135	-13.856%
2026-02-09	27.5700	27.5700	27.5700	27.5700	+8.330%	1	135	-23.105%
2026-02-06	23.0000	25.4500	23.0000	25.4500	+13.111%	17	135	-16.699%
2026-02-04	22.5000	22.5000	22.5000	22.5000	+25.698%	1	133	-5.778%
2026-02-03	17.9000	17.9000	17.9000	17.9000	-5.839%	5	132	+18.436%
2026-02-02	19.0100	19.0100	19.0100	19.0100	+0.582%	1	132	+11.520%
2026-01-29	18.9000	18.9000	18.9000	18.9000	-12.903%	2	133	+12.169%
2026-01-28	21.7800	21.7800	21.7000	21.7000	+3.333%	3	133	-2.304%
2026-01-26	21.0000	21.0000	21.0000	21.0000	-11.205%	1	133	+0.952%
2026-01-21	23.4000	23.6500	23.4000	23.6500	-13.211%	7	133	-10.359%
2026-01-15	26.7500	27.2500	26.7500	27.2500	+9.438%	2	133	-22.202%
2026-01-14	24.9000	24.9000	24.9000	24.9000	+2.301%	1	133	-14.859%
2026-01-13	24.3400	24.3400	24.3400	24.3400	-7.803%	25	134	-12.901%
2026-01-09	26.5000	26.5000	25.9800	26.4000	+1.149%	4	146	-19.697%
2026-01-08	24.5500	26.1000	24.5500	26.1000	+8.750%	31	147	-18.774%
2026-01-07	24.0000	24.0000	24.0000	24.0000	+1.138%	1	151	-11.667%
2026-01-06	23.1000	23.9000	23.1000	23.7300	+6.413%	5	150	-10.662%
2026-01-05	21.6000	22.6500	21.1000	22.3000	+20.867%	39	160	-4.933%
2025-12-31	18.0900	18.7500	18.0900	18.4500	-0.324%	67	160	+14.905%
2025-12-30	18.5000	18.5100	18.5000	18.5100	-5.754%	3	160	+14.533%
2025-12-26	20.1100	20.1100	19.6400	19.6400	-5.121%	15	163	+7.943%
2025-12-24	20.7000	20.7000	20.7000	20.7000	+11.290%	1	153	+2.415%
2025-12-23	18.2000	18.6000	18.2000	18.6000	+15.028%	2	153	+13.978%
2025-12-17	16.1700	16.1700	16.1700	16.1700	+6.874%	32	153	+31.107%
2025-12-16	15.1300	15.1300	15.1300	15.1300	-5.437%	32	168	+40.119%
2025-12-05	15.7500	16.0000	15.7500	16.0000	-3.672%	51	153	+32.500%
2025-12-04	16.6100	16.6100	16.6100	16.6100	-2.294%	9	154	+27.634%
2025-12-03	17.0000	17.0000	17.0000	17.0000	+11.475%	2	154	+24.706%
2025-12-02	15.2500	15.2500	15.2500	15.2500	+16.858%	1	154	+39.016%
2025-11-24	13.0500	13.0500	13.0500	13.0500	+9.664%	2	153	+62.452%
2025-11-21	11.9000	11.9000	11.9000	11.9000	-0.833%	2	153	+78.151%
2025-11-20	12.0000	12.0000	12.0000	12.0000	+0.587%	2	153	+76.667%
2025-11-18	11.9300	11.9300	11.9300	11.9300	-8.582%	1	153	+77.703%
2025-11-12	13.5500	13.5500	12.8800	13.0500	+4.400%	5	153	+62.452%
2025-11-07	12.5000	12.5000	12.5000	12.5000	-2.114%	2	149	+69.600%
2025-11-06	12.9200	12.9200	12.7700	12.7700	-11.319%	5	149	+66.014%
2025-11-05	14.7900	15.4000	14.4000	14.4000	-8.280%	3	145	+47.222%
2025-11-04	15.7000	15.7000	15.7000	15.7000	-1.258%	4	144	+35.032%
2025-11-03	15.8900	15.9000	15.8900	15.9000	-6.471%	30	114	+33.333%
2025-10-30	17.6000	17.6000	17.0000	17.0000	-22.727%	5	114	+24.706%
2025-10-28	22.0000	22.0000	22.0000	22.0000	+2.088%	4	113	-3.636%
2025-10-27	21.5500	21.5500	21.5500	21.5500	-3.579%	2	110	-1.624%
2025-10-24	23.1000	23.1000	22.3500	22.3500	-2.826%	5	110	-5.145%
2025-10-22	23.0000	23.0000	23.0000	23.0000	+4.545%	1	109	-7.826%
2025-10-21	22.0000	22.0000	22.0000	22.0000	-1.345%	1	108	-3.636%
2025-10-20	22.4500	22.4500	22.3000	22.3000	+1.364%	2	109	-4.933%
2025-10-17	21.9500	22.0000	21.9500	22.0000	-1.035%	7	108	-3.636%
2025-10-16	22.2300	22.2300	22.2300	22.2300	-4.919%	10	113	-4.633%
2025-10-14	23.3800	23.3800	23.3800	23.3800	+4.609%	1	108	-9.324%
2025-10-13	23.0100	23.0100	22.3500	22.3500	+3.233%	2	109	-5.145%
2025-10-10	22.0000	22.0000	21.6500	21.6500	-8.185%	5	108	-2.079%
2025-10-09	22.8500	24.7500	22.8500	23.5800	+10.756%	15	106	-10.093%
2025-10-07	21.2900	21.2900	21.2900	21.2900	-1.435%	1	101	-0.423%
2025-10-06	21.9500	22.6000	21.5500	21.6000	-1.370%	14	100	-1.852%
2025-10-03	21.0000	21.9000	21.0000	21.9000	-2.145%	15	100	-3.196%
2025-10-02	22.6000	22.6000	22.3500	22.3800	+6.826%	27	87	-5.273%
2025-10-01	20.9500	20.9500	20.9500	20.9500	+5.118%	2	61	+1.193%
2025-09-30	19.0700	19.9300	19.0700	19.9300	+10.110%	3	59	+6.372%
2025-09-29	20.4300	20.4300	18.1000	18.1000	-12.771%	29	57	+17.127%
2025-09-26	20.7500	20.7500	20.7500	20.7500	+2.217%	1	47	+2.169%
2025-09-25	20.6500	20.6500	20.3000	20.3000	-15.593%	3	46	+4.433%
2025-09-23	24.0500	24.0500	24.0500	24.0500	+4.113%	1	45	-11.850%
2025-09-22	22.0000	25.2500	21.9000	23.1000	+4.054%	21	44	-8.225%
2025-09-19	22.2000	22.2000	22.2000	22.2000	+0.909%	20	25	-4.505%
2025-09-18	22.2500	22.2500	22.0000	22.0000	+2.756%	2	5	-3.636%
2025-09-17	21.8500	21.8500	21.4100	21.4100	-6.913%	3	4	-0.981%
2025-09-15	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-7.826%

.dark-mode .nk6ZcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nk6ZcL{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20280121C65CAVA Jan 21 2028 65.00 Call (CAVA280121C00065000)option OPRA

CAVA20280121C65
CAVA Jan 21 2028 65.00 Call (CAVA280121C00065000)
option OPRA