Dark

CAVA20251017P80
CAVA Oct 17 2025 80.00 Put (CAVA251017P00080000)
option OPRA

EOD

Aug 11, 2025

6.15+3.361%(+0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-11	5.5500	6.1500	5.4000	6.1500	+3.361%	25	1,182	0.000%
2025-08-08	5.4800	6.3000	5.4800	5.9500	+25.263%	13	1,198	+3.361%
2025-08-07	4.4000	4.7500	4.3000	4.7500	-4.040%	26	1,202	+29.474%
2025-08-06	5.0000	5.0000	4.9200	4.9500	0.000%	5	1,212	+24.242%
2025-08-05	4.9500	4.9500	4.9500	4.9500	-0.402%	3	1,213	+24.242%
2025-08-04	4.9800	4.9800	4.9700	4.9700	-20.225%	15	1,213	+23.742%
2025-08-01	5.8800	6.5500	5.7300	6.2300	+28.719%	207	1,198	-1.284%
2025-07-31	4.6800	4.8400	4.4000	4.8400	+6.374%	111	1,029	+27.066%
2025-07-30	4.3700	4.5500	4.1900	4.5500	-15.428%	224	1,010	+35.165%
2025-07-29	5.4200	5.8500	5.3700	5.3800	+8.907%	47	816	+14.312%
2025-07-28	4.7200	4.9400	4.7200	4.9400	-14.828%	217	809	+24.494%
2025-07-24	5.2200	5.8000	5.2200	5.8000	+38.425%	26	600	+6.034%
2025-07-23	3.9000	4.1900	3.8000	4.1900	-13.071%	28	591	+46.778%
2025-07-22	4.6500	4.8200	4.6500	4.8200	-4.554%	2	607	+27.593%
2025-07-21	5.1000	5.1500	5.0000	5.0500	-11.559%	13	605	+21.782%
2025-07-18	5.7100	5.7100	5.7100	5.7100	-8.347%	4	595	+7.706%
2025-07-17	6.2300	6.2300	6.2300	6.2300	+13.894%	2	593	-1.284%
2025-07-15	5.4700	5.4700	5.4700	5.4700	+6.008%	1	593	+12.431%
2025-07-14	5.0000	5.1600	4.8400	5.1600	+8.632%	58	593	+19.186%
2025-07-11	4.8500	4.9000	4.7500	4.7500	+2.151%	39	634	+29.474%
2025-07-10	4.8400	4.8400	4.6500	4.6500	-13.729%	5	601	+32.258%
2025-07-09	5.6900	5.7800	5.3900	5.3900	-12.642%	15	599	+14.100%
2025-07-08	6.4300	6.4300	5.8700	6.1700	-18.602%	18	588	-0.324%
2025-07-07	6.6500	7.5800	6.6500	7.5800	+18.438%	20	589	-18.865%
2025-07-03	6.8500	6.8500	6.4000	6.4000	-21.856%	5	595	-3.906%
2025-07-02	6.8500	8.2000	6.7500	8.1900	+0.614%	25	595	-24.908%
2025-07-01	8.8500	8.8500	7.8600	8.1400	+10.748%	57	602	-24.447%
2025-06-30	7.6600	7.8000	7.3500	7.3500	-24.227%	31	549	-16.327%
2025-06-27	9.4600	9.7000	9.4600	9.7000	-3.960%	5	543	-36.598%
2025-06-26	10.1000	10.1000	10.1000	10.1000	-14.407%	21	542	-39.109%
2025-06-25	11.3000	11.8000	11.3000	11.8000	+5.357%	52	521	-47.881%
2025-06-24	11.1000	11.2500	11.1000	11.2000	-3.863%	18	472	-45.089%
2025-06-23	11.7000	11.7000	11.6500	11.6500	-1.688%	14	455	-47.210%
2025-06-20	11.9500	11.9500	11.8500	11.8500	-1.250%	12	442	-48.101%
2025-06-18	12.0800	12.1500	11.9000	12.0000	-1.639%	15	426	-48.750%
2025-06-17	13.4000	13.4000	12.1000	12.2000	+4.274%	93	426	-49.590%
2025-06-16	11.3200	11.8000	10.7000	11.7000	+11.429%	145	365	-47.436%
2025-06-11	10.3300	10.7100	10.3200	10.5000	+7.472%	11	287	-41.429%
2025-06-10	9.7700	9.7700	9.7700	9.7700	-4.028%	1	286	-37.052%
2025-06-06	10.4000	10.4000	10.1800	10.1800	+14.898%	14	285	-39.587%
2025-06-05	9.0500	9.0500	8.8600	8.8600	+4.113%	6	285	-30.587%
2025-06-03	9.3300	9.3300	8.4300	8.5100	-7.500%	8	282	-27.732%
2025-06-02	9.2200	9.2200	9.2000	9.2000	-9.360%	2	284	-33.152%
2025-05-30	9.6600	10.1500	9.6600	10.1500	+10.087%	18	286	-39.409%
2025-05-29	9.3000	9.3000	9.0100	9.2200	+1.319%	3	284	-33.297%
2025-05-28	8.9500	9.1000	8.9500	9.1000	-0.546%	2	284	-32.418%
2025-05-27	9.0000	9.1500	8.6900	9.1500	+3.977%	11	282	-32.787%
2025-05-23	8.8500	9.0500	8.8000	8.8000	0.000%	16	285	-30.114%
2025-05-22	8.7500	8.8000	8.7500	8.8000	+1.734%	2	285	-30.114%
2025-05-21	8.3000	8.6500	7.8500	8.6500	+30.075%	11	286	-28.902%
2025-05-19	6.1000	6.6500	6.1000	6.6500	+25.472%	10	287	-7.519%
2025-05-16	5.7000	6.0000	5.0500	5.3000	+1.145%	26	293	+16.038%
2025-05-15	5.2400	5.2400	5.2400	5.2400	-3.853%	5	291	+17.366%
2025-05-14	5.4000	5.4500	5.4000	5.4500	-14.173%	7	290	+12.844%
2025-05-12	6.2500	6.3500	6.2500	6.3500	-13.605%	2	289	-3.150%
2025-05-09	7.0500	7.3500	7.0500	7.3500	+2.797%	32	288	-16.327%
2025-05-08	7.2000	7.2000	7.1500	7.1500	-14.371%	5	279	-13.986%
2025-05-06	8.0500	8.3500	8.0500	8.3500	+18.440%	105	274	-26.347%
2025-05-02	6.9500	7.0500	6.9500	7.0500	-19.429%	30	189	-12.766%
2025-04-25	8.7500	8.7500	8.7500	8.7500	-35.709%	12	184	-29.714%
2025-04-21	13.7000	13.7000	13.6100	13.6100	+20.442%	4	184	-54.813%
2025-04-17	11.3000	11.3000	11.3000	11.3000	-5.042%	1	185	-45.575%
2025-04-11	11.7500	11.9000	11.7500	11.9000	+7.401%	66	185	-48.319%
2025-04-09	14.7200	14.7200	11.0800	11.0800	-33.573%	2	184	-44.495%
2025-04-04	18.2100	18.2100	16.1500	16.6800	+40.286%	26	184	-63.129%
2025-04-03	11.8900	11.8900	11.8900	11.8900	+22.577%	10	179	-48.276%
2025-04-02	9.8000	9.8000	9.7000	9.7000	-17.727%	2	169	-36.598%
2025-03-31	11.7900	11.7900	11.7900	11.7900	+5.740%	1	168	-47.837%
2025-03-28	10.8500	11.1500	10.8500	11.1500	-1.327%	60	168	-44.843%
2025-03-20	12.3900	12.3900	11.3000	11.3000	-19.858%	11	142	-45.575%
2025-03-17	14.1000	14.1000	14.1000	14.1000	-6.931%	1	131	-56.383%
2025-03-14	15.0500	15.2000	15.0500	15.1500	-5.135%	128	130	-59.406%
2025-03-13	16.2600	16.2600	15.9700	15.9700	+9.085%	22	85	-61.490%
2025-03-10	13.8500	14.6400	13.8500	14.6400	+7.096%	7	85	-57.992%
2025-03-07	13.7000	13.7000	13.6700	13.6700	+12.233%	10	85	-55.011%
2025-03-06	12.1800	12.1800	12.1800	12.1800	+14.906%	6	86	-49.507%
2025-03-03	9.9800	10.6000	9.9800	10.6000	+54.745%	9	86	-41.981%
2025-02-25	7.1000	7.6600	6.8500	6.8500	-7.432%	80	1	-10.219%
2025-02-24	7.4000	7.4000	7.4000	7.4000	+12.977%	1	1	-16.892%
2025-02-21	6.5500	6.5500	6.5500	6.5500	0.000%	2	1	-6.107%

.dark-mode .bVplKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bVplKh{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20251017P80CAVA Oct 17 2025 80.00 Put (CAVA251017P00080000)option OPRA

CAVA20251017P80
CAVA Oct 17 2025 80.00 Put (CAVA251017P00080000)
option OPRA