Dark

CAVA20260918P55
CAVA Sep 18 2026 55.00 Put (CAVA260918P00055000)
option OPRA

EOD

Jul 31, 2026

2.09+11.765%(+0.22)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.0000	2.0900	2.0000	2.0900	+11.765%	11	511	0.000%
2026-07-30	1.8700	1.8700	1.8700	1.8700	-42.105%	5	514	+11.765%
2026-07-24	2.8300	3.2300	2.6700	3.2300	+6.601%	11	517	-35.294%
2026-07-23	3.3000	3.3000	3.0300	3.0300	+7.829%	15	522	-31.023%
2026-07-22	2.9000	3.0000	2.7600	2.8100	+6.439%	59	518	-25.623%
2026-07-21	2.9400	3.2000	2.6400	2.6400	-4.000%	56	514	-20.833%
2026-07-20	2.7500	2.7500	2.7500	2.7500	+51.099%	1	472	-24.000%
2026-07-17	1.7500	1.8200	1.7500	1.8200	+2.247%	15	471	+14.835%
2026-07-16	1.7800	1.7800	1.7800	1.7800	-15.640%	1	458	+17.416%
2026-07-09	2.1100	2.1100	2.1100	2.1100	+71.545%	1	458	-0.948%
2026-07-06	1.2300	1.2300	1.2300	1.2300	+78.261%	1	458	+69.919%
2026-06-25	0.6900	0.6900	0.6900	0.6900	+18.966%	5	458	+202.899%
2026-06-18	0.5500	0.5800	0.5500	0.5800	-3.333%	10	467	+260.345%
2026-06-17	0.6600	0.6600	0.5800	0.6000	+9.091%	3	467	+248.333%
2026-06-16	0.7700	0.7700	0.5500	0.5500	-27.632%	2	468	+280.000%
2026-06-12	0.7200	0.7600	0.7200	0.7600	-17.391%	2	469	+175.000%
2026-06-11	0.9300	0.9300	0.9200	0.9200	-49.171%	5	470	+127.174%
2026-06-09	1.8100	1.8100	1.8100	1.8100	-21.304%	1	475	+15.470%
2026-06-04	2.5400	2.5400	2.1500	2.3000	-12.879%	31	476	-9.130%
2026-06-03	2.5000	2.6400	2.5000	2.6400	+23.364%	34	484	-20.833%
2026-06-02	2.0400	2.1400	2.0400	2.1400	+9.744%	8	460	-2.336%
2026-06-01	1.9100	1.9500	1.9100	1.9500	+12.069%	50	459	+7.179%
2026-05-28	1.7400	1.7400	1.7400	1.7400	-45.625%	1	415	+20.115%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-3.323%	1	414	-34.688%
2026-05-13	3.3100	3.3100	3.3100	3.3100	+43.913%	1	414	-36.858%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+2.679%	1	414	-9.130%
2026-05-08	2.3300	2.3300	2.2400	2.2400	+40.000%	7	413	-6.696%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+1.266%	1	408	+30.625%
2026-04-30	1.5800	1.5800	1.5800	1.5800	-23.301%	5	408	+32.278%
2026-04-29	2.0600	2.0600	2.0600	2.0600	+33.766%	1	406	+1.456%
2026-04-21	1.5300	1.5400	1.5100	1.5400	-13.966%	4	409	+35.714%
2026-04-17	1.7900	1.7900	1.7900	1.7900	-32.959%	2	409	+16.760%
2026-04-10	2.7100	2.7100	2.6700	2.6700	-24.789%	12	411	-21.723%
2026-04-01	3.3500	3.5600	3.3500	3.5500	-7.792%	4	423	-41.127%
2026-03-31	3.8500	3.8500	3.8500	3.8500	0.000%	1	424	-45.714%
2026-03-30	4.2000	4.2000	3.8500	3.8500	+10.000%	5	424	-45.714%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+38.340%	1	424	-40.286%
2026-03-17	2.5300	2.5300	2.5300	2.5300	-24.024%	2	423	-17.391%
2026-03-12	3.3300	3.3300	3.3300	3.3300	-4.857%	1	425	-37.237%
2026-03-09	3.7000	3.7000	3.5000	3.5000	+9.375%	2	425	-40.286%
2026-02-27	3.0000	3.2000	3.0000	3.2000	+17.647%	4	427	-34.688%
2026-02-25	3.3100	3.3100	2.7000	2.7200	-51.429%	24	453	-23.162%
2026-02-24	5.6000	5.6000	5.6000	5.6000	+1.818%	1	453	-62.679%
2026-02-23	5.5000	5.5000	5.5000	5.5000	0.000%	13	453	-62.000%
2026-02-20	5.5000	5.5000	5.5000	5.5000	-6.303%	1	450	-62.000%
2026-02-18	5.9000	5.9000	5.8700	5.8700	-17.902%	7	450	-64.395%
2026-02-17	7.1500	7.1500	7.1500	7.1500	+2.143%	2	453	-70.769%
2026-02-13	6.2500	7.0000	6.2500	7.0000	+9.034%	27	453	-70.143%
2026-02-12	6.8500	6.8500	6.3500	6.4200	+16.094%	31	453	-67.445%
2026-02-11	5.1300	5.6500	5.1300	5.5300	+14.021%	90	454	-62.206%
2026-02-10	4.8500	4.8500	4.8500	4.8500	-13.238%	25	451	-56.907%
2026-02-06	6.1700	6.1700	5.4800	5.5900	-15.303%	65	451	-62.612%
2026-02-05	6.5500	6.6000	6.5500	6.6000	-3.226%	5	475	-68.333%
2026-02-04	6.7000	6.8200	6.7000	6.8200	+1.037%	7	475	-69.355%
2026-01-27	6.7500	6.7500	6.7500	6.7500	-0.442%	20	478	-69.037%
2026-01-26	6.4600	6.7800	6.4500	6.7800	+17.913%	14	480	-69.174%
2026-01-23	5.7500	5.7500	5.7500	5.7500	+6.679%	5	470	-63.652%
2026-01-21	5.7500	5.7500	5.3900	5.3900	+10.905%	21	470	-61.224%
2026-01-20	4.8600	4.8600	4.8600	4.8600	+9.707%	4	451	-56.996%
2026-01-16	4.4300	4.4300	4.4300	4.4300	-15.619%	1	454	-52.822%
2026-01-07	5.2500	5.2500	5.2500	5.2500	-8.217%	1	454	-60.190%
2026-01-06	6.0300	6.0300	5.7200	5.7200	-12.672%	4	454	-63.462%
2026-01-05	6.3400	6.5500	6.3300	6.5500	-22.485%	123	343	-68.092%
2025-12-30	8.3300	8.4500	8.3200	8.4500	+7.781%	5	343	-75.266%
2025-12-24	7.8400	7.8400	7.8400	7.8400	-15.152%	2	340	-73.342%
2025-12-22	9.2400	9.2400	9.2400	9.2400	-8.786%	10	335	-77.381%
2025-12-18	10.1300	10.1300	10.1300	10.1300	-7.657%	1	335	-79.368%
2025-12-15	11.1100	11.1100	10.9500	10.9700	-2.920%	7	336	-80.948%
2025-12-08	11.3000	11.3000	11.3000	11.3000	+4.052%	2	331	-81.504%
2025-12-03	10.8600	10.8600	10.8600	10.8600	-5.153%	1	329	-80.755%
2025-12-02	11.4500	11.4500	11.4500	11.4500	-8.765%	1	329	-81.747%
2025-11-26	12.5500	12.5500	12.5500	12.5500	-11.182%	1	329	-83.347%
2025-11-13	14.1300	14.1300	14.1300	14.1300	+10.391%	10	329	-85.209%
2025-11-04	12.5500	12.8000	12.5500	12.8000	+6.224%	321	334	-83.672%
2025-10-31	12.1700	12.1700	12.0500	12.0500	+3.168%	21	352	-82.656%
2025-10-30	10.5500	11.7000	10.5500	11.6800	+27.650%	315	332	-82.106%
2025-10-29	9.1500	9.1500	9.1500	9.1500	+18.065%	1	19	-77.158%
2025-10-24	7.6500	7.7500	7.6500	7.7500	-16.397%	12	20	-73.032%
2025-09-30	9.5200	9.6500	9.2700	9.2700	-1.905%	23	24	-77.454%
2025-09-29	9.4500	9.4500	9.4500	9.4500	0.000%	1	1	-77.884%

.dark-mode .SNT52H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNT52H{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918P55CAVA Sep 18 2026 55.00 Put (CAVA260918P00055000)option OPRA

CAVA20260918P55
CAVA Sep 18 2026 55.00 Put (CAVA260918P00055000)
option OPRA