Dark

CAVA20280121C85
CAVA Jan 21 2028 85.00 Call (CAVA280121C00085000)
option OPRA

EOD

Jul 30, 2026

15.40+8.070%(+1.15)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.4000	15.4000	15.4000	15.4000	+8.070%	22	350	0.000%
2026-07-29	14.2500	14.2500	14.2500	14.2500	+11.328%	10	350	+8.070%
2026-07-23	12.8000	12.8000	12.8000	12.8000	-7.980%	2	360	+20.313%
2026-07-20	13.8800	13.9100	13.8800	13.9100	-5.695%	22	360	+10.712%
2026-07-16	14.7500	14.7500	14.7500	14.7500	-2.640%	1	338	+4.407%
2026-07-09	15.1500	15.1500	15.1500	15.1500	+0.265%	1	338	+1.650%
2026-07-08	15.1100	15.1100	15.1100	15.1100	-12.659%	1	339	+1.919%
2026-07-07	17.3000	17.3000	17.3000	17.3000	+1.466%	1	339	-10.983%
2026-07-06	17.0500	17.0500	17.0500	17.0500	-21.609%	1	338	-9.677%
2026-06-30	22.2100	22.3300	21.7500	21.7500	-16.921%	11	339	-29.195%
2026-06-26	25.9500	26.1800	25.9500	26.1800	+23.900%	45	339	-41.176%
2026-06-24	21.1300	21.1300	21.1300	21.1300	-10.276%	10	296	-27.118%
2026-06-23	23.5500	23.5500	23.5500	23.5500	-2.282%	1	306	-34.607%
2026-06-22	26.6800	26.6800	24.1000	24.1000	-16.897%	13	306	-36.100%
2026-06-18	29.5000	29.5000	29.0000	29.0000	0.000%	2	305	-46.897%
2026-06-15	29.0000	29.0000	29.0000	29.0000	+5.455%	5	305	-46.897%
2026-06-11	24.8700	27.5000	24.8700	27.5000	+14.583%	2	306	-44.000%
2026-06-10	22.7400	24.2500	22.7400	24.0000	+29.730%	26	306	-35.833%
2026-06-05	18.5000	18.5000	18.5000	18.5000	-6.234%	1	282	-16.757%
2026-06-01	19.7300	19.7300	19.7300	19.7300	-25.827%	5	281	-21.946%
2026-05-27	27.4000	27.4000	26.6000	26.6000	+18.591%	2	276	-42.105%
2026-05-26	22.4300	22.4300	22.4300	22.4300	-1.795%	1	275	-31.342%
2026-05-21	22.8400	22.8400	22.8400	22.8400	-11.644%	5	274	-32.574%
2026-05-20	26.5000	26.5000	25.8500	25.8500	+11.231%	2	269	-40.426%
2026-05-19	23.2400	23.2400	23.2400	23.2400	+1.840%	3	267	-33.735%
2026-05-12	22.8200	22.8200	22.8200	22.8200	-4.917%	3	267	-32.515%
2026-05-11	24.0000	24.0000	24.0000	24.0000	-6.433%	1	264	-35.833%
2026-05-07	25.6500	25.6500	25.6500	25.6500	-19.162%	3	264	-39.961%
2026-05-01	31.7300	31.7300	31.7300	31.7300	-11.861%	2	264	-51.465%
2026-04-22	37.1800	37.1800	35.6000	36.0000	+0.615%	14	264	-57.222%
2026-04-21	35.7800	35.7800	35.7800	35.7800	-1.160%	1	264	-56.959%
2026-04-20	35.5000	36.2000	34.9000	36.2000	+4.928%	19	264	-57.459%
2026-04-17	34.7500	34.7500	34.4500	34.5000	+13.300%	6	272	-55.362%
2026-04-15	30.4500	30.4500	30.4500	30.4500	+5.546%	1	277	-49.425%
2026-04-10	28.8500	28.8500	28.8500	28.8500	-5.472%	10	277	-46.620%
2026-04-08	30.5000	30.5200	30.2500	30.5200	+29.872%	216	277	-49.541%
2026-04-02	23.5000	23.5000	23.5000	23.5000	-1.261%	2	356	-34.468%
2026-03-30	23.7000	23.8500	23.7000	23.8000	+8.527%	220	356	-35.294%
2026-03-27	21.9300	21.9300	21.9300	21.9300	-15.816%	6	177	-29.777%
2026-03-26	26.0500	26.0500	26.0500	26.0500	+2.964%	1	180	-40.883%
2026-03-25	25.2800	25.3000	25.2300	25.3000	-9.643%	10	180	-39.130%
2026-03-24	28.3000	28.7200	27.9500	28.0000	-9.120%	9	172	-45.000%
2026-03-17	30.8100	30.8100	30.8100	30.8100	+27.052%	1	164	-50.016%
2026-03-12	24.2500	24.2500	24.2500	24.2500	-6.731%	6	165	-36.495%
2026-03-10	25.7500	26.0000	25.7500	26.0000	+8.333%	34	159	-40.769%
2026-03-02	23.9500	24.0000	23.9500	24.0000	-3.421%	30	159	-35.833%
2026-02-27	24.8500	24.8500	24.8500	24.8500	-3.868%	3	144	-38.028%
2026-02-26	25.7700	25.8500	24.7500	25.8500	-7.314%	13	147	-40.426%
2026-02-25	26.2000	27.8900	26.2000	27.8900	+59.371%	101	84	-44.783%
2026-02-24	17.5000	17.5500	17.5000	17.5000	-4.891%	5	84	-12.000%
2026-02-20	18.2500	18.4000	18.2500	18.4000	+25.941%	3	80	-16.304%
2026-02-17	14.6100	14.6100	14.6100	14.6100	-9.926%	2	79	+5.407%
2026-02-12	16.2200	16.2200	16.2200	16.2200	-5.752%	1	77	-5.055%
2026-02-11	17.2800	17.2800	17.2100	17.2100	-8.555%	2	76	-10.517%
2026-02-10	19.5000	19.5000	18.8200	18.8200	+34.429%	2	74	-18.172%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-7.285%	1	72	+10.000%
2026-01-28	15.1000	15.1000	15.1000	15.1000	-20.106%	1	73	+1.987%
2026-01-12	18.9000	18.9000	18.9000	18.9000	+0.532%	1	73	-18.519%
2026-01-09	18.9000	18.9000	18.8000	18.8000	+3.240%	2	73	-18.085%
2026-01-08	17.9000	18.2100	17.9000	18.2100	+5.260%	8	74	-15.431%
2026-01-07	17.4500	18.0000	17.3000	17.3000	+1.765%	9	76	-10.983%
2026-01-06	16.7600	17.7000	16.7600	17.0000	+12.137%	9	77	-9.412%
2026-01-05	15.2000	16.4500	15.1600	15.1600	+20.127%	7	76	+1.583%
2025-12-31	12.6200	12.6200	12.6200	12.6200	-14.730%	20	84	+22.029%
2025-12-24	14.8000	14.8000	14.8000	14.8000	+13.846%	4	84	+4.054%
2025-12-23	13.0000	13.0000	13.0000	13.0000	+8.787%	1	84	+18.462%
2025-12-22	11.9500	11.9500	11.9500	11.9500	-6.641%	4	85	+28.870%
2025-12-19	12.8000	12.8000	12.8000	12.8000	+10.823%	1	89	+20.313%
2025-12-12	11.5500	11.5500	11.5500	11.5500	+6.944%	32	89	+33.333%
2025-12-09	10.4000	10.8000	10.4000	10.8000	-1.818%	2	89	+42.593%
2025-12-02	11.0000	11.0000	11.0000	11.0000	+27.907%	3	88	+40.000%
2025-12-01	8.6000	8.6000	8.6000	8.6000	-12.955%	4	88	+79.070%
2025-11-26	9.8800	9.8800	9.8800	9.8800	+8.571%	7	88	+55.870%
2025-11-24	9.1300	9.1500	9.1000	9.1000	-5.699%	29	88	+69.231%
2025-11-21	9.6500	9.6500	9.6500	9.6500	+26.144%	3	63	+59.585%
2025-11-20	8.0800	8.0800	7.6500	7.6500	-11.253%	10	63	+101.307%
2025-11-14	9.1000	9.4500	8.6200	8.6200	-16.715%	61	63	+78.654%
2025-11-05	10.3500	10.3500	10.3500	10.3500	-13.750%	10	32	+48.792%
2025-11-04	12.0000	12.0000	12.0000	12.0000	+12.150%	2	32	+28.333%
2025-11-03	10.7000	10.7000	10.7000	10.7000	-36.310%	10	22	+43.925%
2025-10-06	16.4300	16.8000	16.3700	16.8000	+4.025%	10	22	-8.333%
2025-10-03	16.1500	16.1500	16.1500	16.1500	+15.357%	2	22	-4.644%
2025-09-30	14.0000	14.0000	14.0000	14.0000	+1.818%	2	22	+10.000%
2025-09-29	13.9000	13.9000	13.7500	13.7500	-8.880%	44	22	+12.000%
2025-09-16	15.0900	15.0900	15.0900	15.0900	0.000%	1	1	+2.054%

.dark-mode .z7pZcV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7pZcV{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20280121C85CAVA Jan 21 2028 85.00 Call (CAVA280121C00085000)option OPRA

CAVA20280121C85
CAVA Jan 21 2028 85.00 Call (CAVA280121C00085000)
option OPRA