Dark

CAVA20280121C80
CAVA Jan 21 2028 80.00 Call (CAVA280121C00080000)
option OPRA

EOD

Jul 28, 2026

15.000.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	15.0000	15.0000	15.0000	15.0000	0.000%	2	227	0.000%
2026-07-24	15.0000	15.0000	15.0000	15.0000	+9.091%	10	229	0.000%
2026-07-22	14.0500	14.5000	13.7500	13.7500	-9.301%	12	239	+9.091%
2026-07-20	15.1600	15.1600	15.1600	15.1600	-6.420%	3	236	-1.055%
2026-07-16	17.3600	17.3600	16.2000	16.2000	-14.916%	4	239	-7.407%
2026-07-13	19.0400	19.0400	19.0400	19.0400	+12.000%	1	242	-21.218%
2026-07-10	17.0000	17.0000	17.0000	17.0000	-16.626%	1	242	-11.765%
2026-07-06	20.3900	20.3900	20.3900	20.3900	-9.054%	1	242	-26.435%
2026-07-02	23.1000	23.1000	22.1000	22.4200	-5.996%	5	242	-33.095%
2026-07-01	23.4000	23.8500	22.5000	23.8500	0.000%	15	242	-37.107%
2026-06-30	25.0000	25.0000	23.7500	23.8500	-13.899%	12	253	-37.107%
2026-06-25	27.5000	27.7000	27.2200	27.7000	+6.538%	6	251	-45.848%
2026-06-24	23.0300	26.0000	23.0300	26.0000	+12.554%	11	256	-42.308%
2026-06-23	25.2500	25.2500	23.1000	23.1000	-11.154%	8	247	-35.065%
2026-06-22	27.6500	27.6500	26.0000	26.0000	-18.750%	33	246	-42.308%
2026-06-18	32.0000	32.0000	32.0000	32.0000	+6.667%	2	257	-53.125%
2026-06-16	30.0000	30.0000	30.0000	30.0000	-8.032%	2	257	-50.000%
2026-06-15	32.6200	32.6200	32.6200	32.6200	+0.835%	27	255	-54.016%
2026-06-12	32.8000	32.8000	32.3500	32.3500	+11.552%	2	232	-53.632%
2026-06-11	28.6000	29.0000	28.6000	29.0000	+11.538%	4	234	-48.276%
2026-06-10	25.8300	26.0000	25.8300	26.0000	+26.521%	2	238	-42.308%
2026-06-08	21.1100	21.2000	20.5500	20.5500	+3.788%	4	238	-27.007%
2026-06-05	19.9500	19.9500	19.8000	19.8000	-3.415%	2	239	-24.242%
2026-06-02	20.5000	20.5000	20.5000	20.5000	-5.963%	1	239	-26.829%
2026-06-01	23.3400	23.3400	21.8000	21.8000	-12.800%	2	240	-31.193%
2026-05-28	25.0000	25.0000	25.0000	25.0000	-9.715%	3	239	-40.000%
2026-05-27	27.4200	29.0500	27.4200	27.6900	+8.588%	26	236	-45.829%
2026-05-26	25.5000	25.5000	25.5000	25.5000	-0.391%	18	259	-41.176%
2026-05-21	25.6000	25.6000	25.6000	25.6000	-4.797%	1	268	-41.406%
2026-05-20	30.8000	31.0000	26.7500	26.8900	+8.427%	25	267	-44.217%
2026-05-19	25.0300	25.0300	24.8000	24.8000	+2.479%	5	258	-39.516%
2026-05-13	24.2000	24.2000	24.2000	24.2000	-1.586%	1	258	-38.017%
2026-05-12	24.5900	24.5900	24.5900	24.5900	-4.690%	1	257	-39.000%
2026-05-08	25.9000	27.0000	25.8000	25.8000	-10.261%	3	257	-41.860%
2026-05-07	28.0000	29.5000	28.0000	28.7500	-12.879%	29	254	-47.826%
2026-05-06	33.0000	34.0000	33.0000	33.0000	-1.610%	14	225	-54.545%
2026-05-05	33.5400	33.5400	33.5400	33.5400	-6.626%	2	228	-55.277%
2026-04-28	35.9200	35.9200	35.9200	35.9200	-5.474%	1	226	-58.241%
2026-04-24	38.0000	38.0000	38.0000	38.0000	+3.683%	2	225	-60.526%
2026-04-17	38.1700	38.5000	36.6500	36.6500	+9.240%	7	227	-59.072%
2026-04-16	33.4500	34.0000	33.4200	33.5500	+3.231%	10	225	-55.291%
2026-04-15	31.7000	32.5000	31.7000	32.5000	+0.775%	2	228	-53.846%
2026-04-14	32.2500	32.2500	32.2500	32.2500	+7.107%	1	229	-53.488%
2026-04-13	30.0000	30.1100	30.0000	30.1100	-6.345%	3	229	-50.183%
2026-04-08	32.1500	32.1500	32.1500	32.1500	+14.821%	1	230	-53.344%
2026-03-31	27.8500	28.0000	27.8500	28.0000	+10.020%	21	230	-46.429%
2026-03-30	25.4500	25.4500	25.4500	25.4500	+13.363%	1	250	-41.061%
2026-03-27	24.8000	24.8000	22.4500	22.4500	-15.283%	5	250	-33.185%
2026-03-26	26.8000	26.8000	26.5000	26.5000	-1.852%	3	248	-43.396%
2026-03-25	30.0000	30.0000	27.0000	27.0000	-10.000%	7	248	-44.444%
2026-03-24	30.0000	30.0000	30.0000	30.0000	-7.063%	1	246	-50.000%
2026-03-23	34.0300	34.4000	32.2800	32.2800	+11.310%	20	247	-53.532%
2026-03-20	29.0000	29.0000	29.0000	29.0000	-17.496%	10	260	-48.276%
2026-03-17	31.1000	35.1500	31.1000	35.1500	+40.600%	24	260	-57.326%
2026-03-11	25.0000	25.0000	25.0000	25.0000	-8.592%	2	243	-40.000%
2026-03-10	27.0000	27.3500	27.0000	27.3500	+1.296%	31	243	-45.155%
2026-03-09	24.6500	27.0000	24.6500	27.0000	+12.971%	6	242	-44.444%
2026-03-06	23.9000	23.9000	23.9000	23.9000	-9.811%	25	241	-37.238%
2026-03-05	26.5000	26.5000	26.5000	26.5000	+6.085%	25	228	-43.396%
2026-03-04	24.9800	24.9800	24.9800	24.9800	+6.253%	30	253	-39.952%
2026-03-03	24.0000	24.0000	23.5100	23.5100	-10.438%	26	223	-36.197%
2026-02-27	23.9500	26.2500	23.9500	26.2500	-1.869%	3	198	-42.857%
2026-02-26	26.8500	26.8500	26.2500	26.7500	-10.833%	8	198	-43.925%
2026-02-25	26.5000	30.8000	26.5000	30.0000	+60.000%	23	200	-50.000%
2026-02-24	19.6500	19.6500	18.7500	18.7500	-1.471%	6	200	-20.000%
2026-02-23	19.0300	19.0300	19.0300	19.0300	+2.865%	2	202	-21.177%
2026-02-20	19.4000	19.4000	18.5000	18.5000	-2.323%	2	202	-18.919%
2026-02-19	18.9400	18.9400	18.9400	18.9400	+2.545%	3	202	-20.803%
2026-02-18	18.2800	18.4700	18.2800	18.4700	-3.146%	2	202	-18.787%
2026-02-06	19.0700	19.0700	19.0700	19.0700	+20.849%	1	201	-21.342%
2026-02-04	15.7800	15.8000	15.7800	15.7800	+15.182%	3	202	-4.943%
2026-02-03	13.7000	13.7000	13.7000	13.7000	-17.470%	2	199	+9.489%
2026-01-28	16.6000	16.6000	16.6000	16.6000	+7.792%	1	199	-9.639%
2026-01-26	15.4000	15.4000	15.4000	15.4000	-12.201%	3	198	-2.597%
2026-01-21	17.5400	17.5400	17.5400	17.5400	-12.300%	1	197	-14.481%
2026-01-20	20.0000	20.0000	20.0000	20.0000	-3.288%	1	196	-25.000%
2026-01-16	20.6800	20.6800	20.6800	20.6800	-3.814%	3	192	-27.466%
2026-01-15	21.0000	21.5000	21.0000	21.5000	+4.878%	3	192	-30.233%
2026-01-12	20.5000	20.5000	20.5000	20.5000	+3.588%	1	192	-26.829%
2026-01-08	19.2500	20.0800	19.2500	19.7900	+2.380%	33	191	-24.204%
2026-01-06	18.4000	19.3300	18.4000	19.3300	+15.403%	6	190	-22.400%
2026-01-05	16.7500	16.7500	16.7500	16.7500	+15.517%	2	183	-10.448%
2025-12-29	14.5000	14.5000	14.5000	14.5000	-3.846%	1	183	+3.448%
2025-12-24	15.0800	15.0800	15.0800	15.0800	+7.331%	1	181	-0.531%
2025-12-22	13.8900	14.0500	13.5800	14.0500	+6.601%	10	181	+6.762%
2025-12-18	13.1000	13.1800	13.1000	13.1800	+6.721%	3	181	+13.809%
2025-12-17	12.3500	12.3500	12.3500	12.3500	+5.918%	10	178	+21.457%
2025-12-15	11.6600	11.6600	11.6600	11.6600	-6.720%	32	178	+28.645%
2025-12-12	12.5000	12.5000	12.5000	12.5000	+8.319%	32	178	+20.000%
2025-12-10	11.5400	11.5400	11.5400	11.5400	-5.642%	3	178	+29.983%
2025-12-05	12.2300	12.2300	12.2300	12.2300	+14.406%	10	175	+22.649%
2025-12-01	10.7000	10.7200	10.6900	10.6900	+6.368%	6	180	+40.318%
2025-11-28	10.0500	10.1000	10.0500	10.0500	+2.551%	75	180	+49.254%
2025-11-25	9.8000	9.8000	9.8000	9.8000	+1.031%	38	152	+53.061%
2025-11-07	9.7000	9.7000	9.7000	9.7000	-4.433%	1	126	+54.639%
2025-11-06	10.1500	10.1500	10.1500	10.1500	-4.245%	22	126	+47.783%
2025-11-05	10.6000	10.6000	10.6000	10.6000	-13.257%	22	141	+41.509%
2025-11-03	12.2500	12.2500	12.2200	12.2200	-2.240%	30	90	+22.750%
2025-10-31	12.5000	12.5000	12.5000	12.5000	-3.101%	10	90	+20.000%
2025-10-30	12.9000	12.9000	12.9000	12.9000	-18.095%	10	90	+16.279%
2025-10-29	15.7500	15.7500	15.7500	15.7500	-4.661%	3	80	-4.762%
2025-10-28	16.5200	16.5200	16.5200	16.5200	-6.402%	10	77	-9.201%
2025-10-23	17.6500	17.6500	17.6500	17.6500	-0.787%	1	67	-15.014%
2025-10-21	17.8900	17.8900	17.7900	17.7900	+5.329%	2	68	-15.683%
2025-10-14	16.8800	16.8900	16.8800	16.8900	-4.306%	3	67	-11.190%
2025-10-10	18.9800	18.9800	17.1200	17.6500	+4.130%	7	69	-15.014%
2025-10-06	16.9500	16.9500	16.9500	16.9500	-4.775%	5	69	-11.504%
2025-10-03	16.2400	17.8000	16.2400	17.8000	+2.299%	10	69	-15.730%
2025-10-02	18.2500	18.2500	17.4000	17.4000	+8.075%	11	60	-13.793%
2025-10-01	16.1000	16.1000	16.1000	16.1000	+4.545%	1	56	-6.832%
2025-09-30	15.4000	15.4000	15.4000	15.4000	-0.645%	25	55	-2.597%
2025-09-29	15.7500	15.7500	15.0000	15.5000	-6.344%	28	55	-3.226%
2025-09-26	16.5500	16.5500	16.5500	16.5500	-7.127%	4	27	-9.366%
2025-09-22	17.8200	17.8200	17.8200	17.8200	+4.516%	4	23	-15.825%
2025-09-18	17.0500	17.0500	17.0500	17.0500	+5.966%	16	23	-12.023%
2025-09-17	16.0900	16.0900	16.0900	16.0900	-2.779%	2	7	-6.774%
2025-09-16	16.5500	16.5500	16.5500	16.5500	0.000%	5	5	-9.366%

.dark-mode .c80Vdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c80Vdb{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20280121C80CAVA Jan 21 2028 80.00 Call (CAVA280121C00080000)option OPRA

CAVA20280121C80
CAVA Jan 21 2028 80.00 Call (CAVA280121C00080000)
option OPRA