Dark

CAVA20280121C70
CAVA Jan 21 2028 70.00 Call (CAVA280121C00070000)
option OPRA

EOD

Jul 30, 2026

19.20+14.970%(+2.50)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.2500	19.2500	19.2000	19.2000	+14.970%	21	316	0.000%
2026-07-22	16.7000	16.7000	16.7000	16.7000	-7.222%	6	316	+14.970%
2026-07-21	17.7000	18.0000	16.9000	18.0000	0.000%	3	310	+6.667%
2026-07-20	20.0000	20.0000	18.0000	18.0000	-14.286%	7	309	+6.667%
2026-07-17	21.0000	21.0000	21.0000	21.0000	+5.000%	1	307	-8.571%
2026-07-16	20.0000	20.0000	20.0000	20.0000	-4.031%	22	306	-4.000%
2026-07-09	21.0000	21.4000	20.7000	20.8400	-2.160%	14	306	-7.869%
2026-07-07	22.7000	22.7000	21.3000	21.3000	-10.504%	6	307	-9.859%
2026-07-06	24.2000	24.2000	23.6700	23.8000	-33.146%	3	305	-19.328%
2026-06-16	35.6000	35.6000	35.6000	35.6000	+15.772%	2	304	-46.067%
2026-06-10	30.7500	30.7500	30.7500	30.7500	+26.025%	2	304	-37.561%
2026-06-08	24.4000	24.4000	24.4000	24.4000	+3.830%	1	304	-21.311%
2026-06-03	23.5000	23.5000	23.5000	23.5000	-4.277%	1	304	-18.298%
2026-06-02	24.5500	24.5500	24.5500	24.5500	-1.800%	1	303	-21.792%
2026-06-01	25.0000	25.0000	25.0000	25.0000	-20.000%	6	303	-23.200%
2026-05-20	31.2500	31.2500	31.2500	31.2500	+8.696%	10	303	-38.560%
2026-05-19	28.7500	28.7500	28.7500	28.7500	-28.125%	10	304	-33.217%
2026-05-01	42.5000	42.5000	40.0000	40.0000	+3.896%	2	304	-52.000%
2026-04-28	38.5000	38.5000	38.5000	38.5000	-8.333%	1	304	-50.130%
2026-04-27	42.0000	42.0000	42.0000	42.0000	-3.114%	2	305	-54.286%
2026-04-21	44.0800	44.0800	43.3500	43.3500	+25.543%	2	305	-55.709%
2026-04-13	34.5300	34.5300	34.5300	34.5300	-3.006%	1	305	-44.396%
2026-04-09	35.6000	35.6000	35.6000	35.6000	+5.638%	1	304	-46.067%
2026-04-07	33.2800	33.7000	33.2800	33.7000	+28.283%	2	304	-43.027%
2026-03-27	27.0000	27.2000	26.2700	26.2700	-14.290%	13	305	-26.913%
2026-03-25	30.7400	30.7800	30.6500	30.6500	-16.027%	10	301	-37.357%
2026-03-23	36.5000	36.5000	36.5000	36.5000	-3.947%	1	307	-47.397%
2026-03-17	36.2500	38.0000	36.2500	38.0000	+2.426%	8	307	-49.474%
2026-03-16	35.8900	37.1000	35.8900	37.1000	+13.629%	9	314	-48.248%
2026-03-12	32.2500	32.6500	32.2500	32.6500	+8.292%	2	321	-41.194%
2026-03-09	27.5000	30.1600	27.5000	30.1500	-1.567%	4	322	-36.318%
2026-03-05	30.6300	30.6300	30.6300	30.6300	+5.621%	1	322	-37.316%
2026-03-03	27.6900	29.0000	26.8200	29.0000	+1.399%	9	322	-33.793%
2026-03-02	28.8000	29.5000	28.6000	28.6000	-8.186%	8	313	-32.867%
2026-02-26	31.1500	31.1500	31.1500	31.1500	-9.632%	5	306	-38.363%
2026-02-25	29.8000	35.1300	29.8000	34.4700	+55.621%	226	323	-44.299%
2026-02-24	22.2500	22.2500	22.1500	22.1500	+0.682%	22	323	-13.318%
2026-02-23	22.0000	22.0000	22.0000	22.0000	-4.265%	50	327	-12.727%
2026-02-20	23.2500	24.2500	22.9800	22.9800	+3.747%	6	327	-16.449%
2026-02-18	22.1500	22.1500	22.1500	22.1500	+11.307%	1	323	-13.318%
2026-02-13	19.9000	19.9000	19.9000	19.9000	-8.506%	2	322	-3.518%
2026-02-11	21.7000	21.7500	21.7000	21.7500	-11.836%	5	322	-11.724%
2026-02-10	24.6700	24.6700	24.6700	24.6700	-0.323%	10	325	-22.173%
2026-02-09	24.3000	25.0000	24.3000	24.7500	+7.609%	4	325	-22.424%
2026-02-06	23.0000	23.0000	23.0000	23.0000	+12.195%	1	326	-16.522%
2026-02-05	20.5000	20.5000	20.5000	20.5000	-1.679%	16	325	-6.341%
2026-02-04	20.7500	20.8500	20.7500	20.8500	+26.364%	190	309	-7.914%
2026-02-03	16.8800	16.8800	16.5000	16.5000	-1.493%	5	120	+16.364%
2026-02-02	16.7500	16.7500	16.7500	16.7500	-6.944%	1	121	+14.627%
2026-01-27	18.0000	18.0000	18.0000	18.0000	-18.182%	3	120	+6.667%
2026-01-23	21.2600	22.0000	21.2600	22.0000	+4.019%	6	123	-12.727%
2026-01-22	21.1500	21.1500	21.1500	21.1500	+0.714%	5	119	-9.220%
2026-01-21	22.0800	22.0800	21.0000	21.0000	-11.092%	3	116	-8.571%
2026-01-20	24.2200	24.2200	23.6200	23.6200	-5.896%	7	117	-18.713%
2026-01-15	25.1000	25.1000	25.1000	25.1000	+4.149%	1	117	-23.506%
2026-01-09	24.0000	24.3000	24.0000	24.1000	+3.212%	42	117	-20.332%
2026-01-08	23.0000	23.3500	23.0000	23.3500	-1.059%	3	87	-17.773%
2026-01-07	23.0000	23.6000	23.0000	23.6000	+5.451%	6	86	-18.644%
2026-01-06	22.3800	22.3800	22.3800	22.3800	+15.361%	2	84	-14.209%
2026-01-05	19.4300	19.4300	19.4000	19.4000	+16.029%	2	83	-1.031%
2025-12-31	17.0700	17.0700	16.5000	16.7200	-0.476%	14	79	+14.833%
2025-12-29	17.6600	17.6600	16.8000	16.8000	-9.871%	11	79	+14.286%
2025-12-24	18.6400	18.6400	18.6400	18.6400	+11.952%	1	79	+3.004%
2025-12-23	16.6500	16.6500	16.6500	16.6500	+1.960%	12	79	+15.315%
2025-12-22	16.5400	16.5400	16.3300	16.3300	+2.062%	7	90	+17.575%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+15.858%	3	90	+20.000%
2025-12-16	14.2600	14.2600	13.8100	13.8100	+0.656%	42	93	+39.030%
2025-12-15	14.0300	14.0300	13.7200	13.7200	-2.695%	33	102	+39.942%
2025-12-08	14.1000	14.1000	14.1000	14.1000	-4.082%	4	82	+36.170%
2025-12-05	14.7000	14.7000	14.7000	14.7000	+15.294%	2	86	+30.612%
2025-11-26	12.7500	12.7500	12.7500	12.7500	+8.051%	1	87	+50.588%
2025-11-24	12.0200	12.0300	11.8000	11.8000	-1.667%	27	87	+62.712%
2025-11-21	10.8800	12.5000	10.8800	12.0000	+12.676%	28	112	+60.000%
2025-11-18	10.6500	10.6500	10.6500	10.6500	-7.311%	5	86	+80.282%
2025-11-14	11.3500	11.4900	11.3100	11.4900	-8.006%	6	81	+67.102%
2025-11-11	12.4900	12.4900	12.4900	12.4900	+5.668%	4	71	+53.723%
2025-11-07	10.6200	11.8200	10.6200	11.8200	+1.897%	5	71	+62.437%
2025-11-06	12.2000	12.2000	11.6000	11.6000	-13.433%	5	70	+65.517%
2025-11-05	14.1000	14.1000	13.4000	13.4000	-6.294%	10	73	+43.284%
2025-11-04	15.0200	15.0200	14.3000	14.3000	+2.216%	15	72	+34.266%
2025-11-03	13.7500	14.0500	13.7500	13.9900	-17.463%	4	74	+37.241%
2025-10-31	15.5000	16.9500	15.5000	16.9500	+10.423%	5	74	+13.274%
2025-10-30	16.0400	16.1500	15.1000	15.3500	-18.783%	14	69	+25.081%
2025-10-29	19.0000	19.0000	18.9000	18.9000	-3.621%	2	57	+1.587%
2025-10-28	19.6100	19.6100	19.6100	19.6100	-9.839%	6	56	-2.091%
2025-10-21	21.7500	21.7500	21.7500	21.7500	+8.750%	1	50	-11.724%
2025-10-10	21.3000	21.3000	19.9000	20.0000	-13.043%	15	51	-4.000%
2025-10-09	21.9000	23.0000	21.9000	23.0000	+12.745%	11	47	-16.522%
2025-10-08	20.4000	20.4000	20.4000	20.4000	+2.719%	12	37	-5.882%
2025-10-07	20.2000	20.2000	19.8600	19.8600	-8.899%	2	25	-3.323%
2025-10-06	21.8000	21.8000	21.8000	21.8000	+12.255%	3	24	-11.927%
2025-10-03	19.4200	19.4200	19.4200	19.4200	+1.782%	4	21	-1.133%
2025-10-01	19.0800	19.0800	19.0800	19.0800	+10.289%	10	17	+0.629%
2025-09-30	17.7000	17.7000	17.3000	17.3000	-1.593%	2	27	+10.983%
2025-09-29	17.9000	17.9000	17.5800	17.5800	-14.660%	13	26	+9.215%
2025-09-24	20.6000	20.6000	20.6000	20.6000	-5.069%	5	13	-6.796%
2025-09-23	21.9000	22.1000	21.7000	21.7000	+2.310%	6	8	-11.521%
2025-09-22	21.2500	21.2500	21.2100	21.2100	+8.270%	2	5	-9.477%
2025-09-19	19.5900	19.5900	19.5900	19.5900	-3.498%	2	3	-1.991%
2025-09-18	20.3000	20.3000	20.3000	20.3000	0.000%	1	1	-5.419%

.dark-mode .NkTpsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NkTpsz{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20280121C70CAVA Jan 21 2028 70.00 Call (CAVA280121C00070000)option OPRA

CAVA20280121C70
CAVA Jan 21 2028 70.00 Call (CAVA280121C00070000)
option OPRA