Dark

CAVA20260918P50
CAVA Sep 18 2026 50.00 Put (CAVA260918P00050000)
option OPRA

EOD

Jul 28, 2026

1.31-13.816%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4000	1.4000	1.3100	1.3100	-13.816%	3	684	0.000%
2026-07-27	1.5200	1.5200	1.5200	1.5200	-11.111%	1	684	-13.816%
2026-07-24	1.7400	1.7400	1.7100	1.7100	-5.000%	3	684	-23.392%
2026-07-23	1.7100	1.8000	1.7100	1.8000	+12.500%	35	681	-27.222%
2026-07-22	1.6500	1.6500	1.3100	1.6000	+14.286%	6	650	-18.125%
2026-07-21	1.5400	1.7700	1.4000	1.4000	-9.091%	58	645	-6.429%
2026-07-20	1.2500	1.5400	1.2500	1.5400	+33.913%	15	608	-14.935%
2026-07-16	1.1500	1.1500	1.1500	1.1500	+53.333%	1	595	+13.913%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-38.525%	3	594	+74.667%
2026-07-08	1.2600	1.2600	1.2200	1.2200	+22.000%	4	597	+7.377%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+31.579%	3	594	+31.000%
2026-07-06	0.6900	0.7600	0.6900	0.7600	+18.750%	5	593	+72.368%
2026-07-02	0.6400	0.6400	0.6400	0.6400	+16.364%	1	598	+104.688%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+30.952%	1	598	+138.182%
2026-06-29	0.4600	0.4600	0.4200	0.4200	-22.222%	2	599	+211.905%
2026-06-24	0.5000	0.5400	0.5000	0.5400	+25.581%	2	599	+142.593%
2026-06-22	0.4400	0.4400	0.4300	0.4300	+43.333%	9	599	+204.651%
2026-06-17	0.3600	0.3600	0.3000	0.3000	+3.448%	4	594	+336.667%
2026-06-16	0.3300	0.3300	0.2900	0.2900	-30.952%	5	593	+351.724%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-8.696%	1	589	+211.905%
2026-06-12	0.4500	0.4600	0.4300	0.4600	-20.690%	3	589	+184.783%
2026-06-11	0.6600	0.6600	0.5300	0.5800	-23.684%	354	586	+125.862%
2026-06-10	0.7600	0.7600	0.7600	0.7600	-7.317%	1	328	+72.368%
2026-06-09	0.8200	0.8200	0.8200	0.8200	-36.923%	20	327	+59.756%
2026-06-05	1.3000	1.3000	1.3000	1.3000	-3.704%	1	327	+0.769%
2026-06-04	1.3000	1.3500	1.3000	1.3500	+13.445%	11	327	-2.963%
2026-06-01	1.1900	1.1900	1.1900	1.1900	+21.429%	20	327	+10.084%
2026-05-29	0.9800	0.9800	0.9800	0.9800	-5.769%	1	307	+33.673%
2026-05-28	0.9500	1.0400	0.9500	1.0400	+4.000%	2	308	+25.962%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-8.257%	1	308	+31.000%
2026-05-20	0.9900	1.0900	0.9900	1.0900	-29.677%	55	309	+20.183%
2026-05-19	1.7000	1.7000	1.5300	1.5500	+1.307%	17	333	-15.484%
2026-05-18	1.4700	1.5300	1.4700	1.5300	-22.727%	2	333	-14.379%
2026-05-15	1.9800	1.9800	1.9800	1.9800	+22.222%	1	333	-33.838%
2026-05-12	2.0000	2.0000	1.6200	1.6200	+54.286%	10	332	-19.136%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-4.545%	2	330	+24.762%
2026-04-20	1.0600	1.1000	1.0400	1.1000	-9.836%	32	330	+19.091%
2026-04-17	1.2200	1.2200	1.2200	1.2200	-28.235%	10	358	+7.377%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+13.333%	1	368	-22.941%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-27.885%	1	369	-12.667%
2026-04-08	2.0800	2.0800	2.0800	2.0800	-6.306%	2	368	-37.019%
2026-04-06	2.2200	2.2200	2.2200	2.2200	-12.941%	2	368	-40.991%
2026-04-01	2.4900	2.5500	2.4900	2.5500	+11.842%	11	366	-48.627%
2026-03-26	2.2800	2.2800	2.2800	2.2800	-1.299%	5	368	-42.544%
2026-03-25	2.3100	2.3100	2.3100	2.3100	+0.435%	10	373	-43.290%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-8.367%	2	363	-43.043%
2026-03-06	2.5100	2.5100	2.5100	2.5100	+25.500%	1	361	-47.809%
2026-02-26	1.8000	2.0000	1.8000	2.0000	-13.043%	3	361	-34.500%
2026-02-25	2.0100	2.3000	2.0100	2.3000	-39.314%	4	362	-43.043%
2026-02-24	3.8000	3.8000	3.7900	3.7900	+3.270%	40	362	-65.435%
2026-02-23	4.0000	4.0000	3.6700	3.6700	-11.566%	6	322	-64.305%
2026-02-18	4.3100	4.3100	4.1500	4.1500	-19.417%	4	322	-68.434%
2026-02-17	5.1300	5.1500	5.1300	5.1500	+58.462%	3	324	-74.563%
2026-02-09	3.2500	3.2500	3.2500	3.2500	-22.619%	1	322	-59.692%
2026-02-06	4.2000	4.2000	4.2000	4.2000	-14.286%	5	322	-68.810%
2026-02-05	4.9000	4.9000	4.9000	4.9000	-2.000%	5	327	-73.265%
2026-02-04	5.1000	5.1000	5.0000	5.0000	-13.043%	5	327	-73.800%
2026-02-03	5.7500	5.7500	5.7500	5.7500	+18.557%	1	331	-77.217%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+2.105%	5	330	-72.990%
2026-01-26	4.7500	4.7500	4.7500	4.7500	+13.095%	5	325	-72.421%
2026-01-23	4.2000	4.2000	4.2000	4.2000	-2.326%	50	320	-68.810%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+22.857%	110	270	-69.535%
2026-01-14	4.0500	4.0500	3.5000	3.5000	+2.941%	21	205	-62.571%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-10.526%	1	186	-61.471%
2026-01-07	3.8000	3.8000	3.8000	3.8000	-4.282%	1	185	-65.526%
2026-01-06	3.9700	3.9700	3.9700	3.9700	-15.532%	2	185	-67.003%
2026-01-05	4.5400	4.7000	4.5200	4.7000	-24.800%	121	268	-72.128%
2025-12-30	6.2500	6.2500	6.2500	6.2500	+13.225%	3	268	-79.040%
2025-12-24	5.8000	5.8000	5.5200	5.5200	-13.071%	20	265	-76.268%
2025-12-23	6.3500	6.3500	6.3500	6.3500	-26.674%	3	265	-79.370%
2025-12-15	8.6600	8.6600	8.6600	8.6600	+0.116%	3	262	-84.873%
2025-12-09	8.3500	8.6500	8.3500	8.6500	+2.367%	9	259	-84.855%
2025-12-05	8.4500	8.4500	8.4500	8.4500	-3.429%	1	252	-84.497%
2025-12-02	8.8400	8.8400	8.7500	8.7500	-16.667%	15	251	-85.029%
2025-11-25	10.5000	10.5000	10.5000	10.5000	-7.489%	1	251	-87.524%
2025-11-24	11.3500	11.3500	11.3500	11.3500	+5.190%	1	250	-88.458%
2025-11-21	11.7600	11.7600	10.7900	10.7900	-10.826%	121	251	-87.859%
2025-11-19	12.1000	12.1000	12.1000	12.1000	-2.419%	1	150	-89.174%
2025-11-18	12.4500	12.5000	12.4000	12.4000	+15.349%	34	150	-89.435%
2025-11-13	10.7500	10.7500	10.7500	10.7500	+7.500%	2	142	-87.814%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-7.236%	1	144	-86.900%
2025-11-10	10.7800	10.7800	10.7800	10.7800	-1.010%	5	144	-87.848%
2025-11-07	11.1500	11.1500	10.8900	10.8900	+4.211%	12	139	-87.971%
2025-11-06	10.4500	10.4500	10.4500	10.4500	+7.955%	10	127	-87.464%
2025-11-05	9.6800	9.6800	9.6800	9.6800	0.000%	1	117	-86.467%
2025-11-04	9.6800	9.6800	9.6800	9.6800	-2.909%	2	116	-86.467%
2025-11-03	9.7500	9.9700	9.7500	9.9700	+7.784%	26	88	-86.861%
2025-10-30	9.2800	9.2800	9.2500	9.2500	+32.521%	80	88	-85.838%
2025-10-29	6.9800	6.9800	6.9800	6.9800	+10.794%	4	8	-81.232%
2025-10-13	6.5000	6.5000	6.3000	6.3000	0.000%	4	4	-79.206%

.dark-mode .TJyS5n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJyS5n{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918P50CAVA Sep 18 2026 50.00 Put (CAVA260918P00050000)option OPRA

CAVA20260918P50
CAVA Sep 18 2026 50.00 Put (CAVA260918P00050000)
option OPRA