Dark

CAVA20260918P60
CAVA Sep 18 2026 60.00 Put (CAVA260918P00060000)
option OPRA

EOD

Jul 30, 2026

3.66+1.667%(+0.06)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.3000	3.9000	3.3000	3.6600	+1.667%	12	790	0.000%
2026-07-29	3.6000	4.0500	3.6000	3.6000	-18.182%	41	782	+1.667%
2026-07-28	4.3500	4.5200	4.3500	4.4000	+1.149%	5	751	-16.818%
2026-07-27	5.2500	5.2500	4.3500	4.3500	-18.233%	14	750	-15.862%
2026-07-24	5.0000	5.3200	5.0000	5.3200	+2.308%	7	745	-31.203%
2026-07-23	5.2500	5.3500	5.1500	5.2000	-1.887%	26	744	-29.615%
2026-07-22	4.9500	5.3000	4.3500	5.3000	+17.778%	156	726	-30.943%
2026-07-21	5.2500	5.3000	4.5000	4.5000	-1.316%	103	660	-18.667%
2026-07-20	4.1000	4.5600	3.9000	4.5600	+48.534%	29	618	-19.737%
2026-07-17	3.3500	3.3500	2.9500	3.0700	-21.282%	3	588	+19.218%
2026-07-16	3.1700	3.9000	3.0800	3.9000	+34.483%	11	587	-6.154%
2026-07-15	2.0600	2.9000	2.0600	2.9000	+4.693%	16	583	+26.207%
2026-07-14	2.7400	2.7700	2.7400	2.7700	+13.992%	15	569	+32.130%
2026-07-13	2.2500	2.4300	2.2500	2.4300	-18.456%	27	569	+50.617%
2026-07-10	2.9000	2.9800	2.9000	2.9800	-8.308%	13	563	+22.819%
2026-07-09	3.2500	3.2500	3.2500	3.2500	-11.444%	3	565	+12.615%
2026-07-08	3.6000	4.0000	3.6000	3.6700	+11.212%	28	564	-0.272%
2026-07-07	3.3500	3.3500	3.3000	3.3000	+20.438%	8	564	+10.909%
2026-07-06	2.1000	2.7400	2.1000	2.7400	+44.211%	36	561	+33.577%
2026-07-02	1.6000	1.9000	1.6000	1.9000	-2.062%	3	551	+92.632%
2026-07-01	1.9400	1.9400	1.9400	1.9400	+7.778%	1	551	+88.660%
2026-06-30	1.8300	1.8300	1.8000	1.8000	+50.000%	4	550	+103.333%
2026-06-26	1.3300	1.3300	1.1800	1.2000	-6.977%	3	548	+205.000%
2026-06-25	1.2900	1.2900	1.2900	1.2900	-30.645%	5	551	+183.721%
2026-06-23	1.8600	1.8600	1.8600	1.8600	+24.000%	20	556	+96.774%
2026-06-22	1.5000	1.5000	1.5000	1.5000	+57.895%	1	576	+144.000%
2026-06-18	0.9300	0.9500	0.9300	0.9500	-9.524%	2	574	+285.263%
2026-06-17	1.1000	1.1000	0.9600	1.0500	-5.405%	7	574	+248.571%
2026-06-16	1.0000	1.1100	1.0000	1.1100	+0.909%	12	573	+229.730%
2026-06-12	1.3000	1.3000	1.1000	1.1000	-27.152%	57	582	+232.727%
2026-06-11	2.1000	2.1000	1.4900	1.5100	-17.033%	39	636	+142.384%
2026-06-10	2.1000	2.2900	1.8200	1.8200	-37.671%	23	632	+101.099%
2026-06-09	2.7000	3.1000	2.7000	2.9200	-6.709%	7	623	+25.342%
2026-06-08	3.1300	3.1300	3.1300	3.1300	-9.275%	3	623	+16.933%
2026-06-05	3.3500	3.4500	3.3500	3.4500	-8.000%	12	623	+6.087%
2026-06-04	3.8500	3.8500	3.3900	3.7500	-5.063%	41	622	-2.400%
2026-06-03	3.8700	4.1000	3.8000	3.9500	+11.268%	42	604	-7.342%
2026-06-02	3.5500	3.6400	3.3500	3.5500	+16.393%	28	572	+3.099%
2026-06-01	3.2800	3.3500	3.0500	3.0500	+15.530%	35	561	+20.000%
2026-05-26	2.6400	2.6400	2.6400	2.6400	+6.452%	4	560	+38.636%
2026-05-22	2.4800	2.4800	2.4800	2.4800	-9.818%	1	556	+47.581%
2026-05-21	2.7500	2.7500	2.7500	2.7500	+12.245%	2	556	+33.091%
2026-05-20	2.9500	2.9500	2.4500	2.4500	-32.692%	2	556	+49.388%
2026-05-19	3.6400	3.6400	3.6400	3.6400	-0.274%	1	556	+0.549%
2026-05-18	3.7500	3.7500	3.6500	3.6500	-5.195%	3	556	+0.274%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-19.287%	12	556	-4.935%
2026-05-13	4.0900	4.7700	3.9900	4.7700	+25.526%	22	560	-23.270%
2026-05-12	3.7400	3.8000	3.7400	3.8000	+5.556%	51	556	-3.684%
2026-05-11	3.5100	3.6000	3.5100	3.6000	+2.857%	3	556	+1.667%
2026-05-08	3.2500	3.5000	3.2500	3.5000	+29.630%	23	557	+4.571%
2026-05-07	2.7000	2.7000	2.7000	2.7000	+20.000%	6	556	+35.556%
2026-05-06	2.2500	2.2500	2.2500	2.2500	-6.250%	3	562	+62.667%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+6.195%	3	562	+52.500%
2026-04-24	2.2600	2.2600	2.2600	2.2600	+2.727%	3	559	+61.947%
2026-04-21	2.0700	2.2600	2.0700	2.2000	-4.348%	5	555	+66.364%
2026-04-17	2.3000	2.3000	2.3000	2.3000	-22.034%	2	555	+59.130%
2026-04-16	2.9500	2.9500	2.9500	2.9500	-9.231%	1	553	+24.068%
2026-04-15	3.2500	3.2500	3.2500	3.2500	-12.162%	15	552	+12.615%
2026-04-10	4.1300	4.1300	3.7000	3.7000	+0.543%	8	552	-1.081%
2026-04-09	3.6800	3.6800	3.6800	3.6800	+5.143%	5	558	-0.543%
2026-04-08	3.4000	3.5000	3.4000	3.5000	-33.962%	4	554	+4.571%
2026-03-31	5.3000	5.3000	5.3000	5.3000	-5.357%	1	554	-30.943%
2026-03-30	5.5000	5.6000	5.5000	5.6000	-8.646%	12	553	-34.643%
2026-03-27	6.1900	6.2000	6.1300	6.1300	+37.753%	3	541	-40.294%
2026-03-26	4.4500	4.4500	4.4500	4.4500	+36.923%	1	539	-17.753%
2026-03-23	3.2500	3.2500	3.2500	3.2500	+8.333%	6	538	+12.615%
2026-03-18	3.0000	3.0000	3.0000	3.0000	0.000%	1	532	+22.000%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-33.921%	1	533	+22.000%
2026-03-13	4.5400	4.5400	4.5400	4.5400	-2.366%	1	533	-19.383%
2026-03-09	4.7500	4.7500	4.6500	4.6500	-5.102%	3	533	-21.290%
2026-03-04	4.9000	4.9000	4.9000	4.9000	-2.970%	6	530	-25.306%
2026-03-03	5.2000	5.2000	5.0500	5.0500	+48.529%	3	528	-27.525%
2026-02-25	3.9600	3.9600	3.4000	3.4000	-54.667%	28	501	+7.647%
2026-02-20	7.5000	7.5000	7.5000	7.5000	-1.961%	1	501	-51.200%
2026-02-18	7.6500	7.6500	7.6500	7.6500	-19.048%	1	501	-52.157%
2026-02-17	9.4500	9.4500	9.4500	9.4500	+6.061%	1	501	-61.270%
2026-02-13	8.9100	8.9100	8.9100	8.9100	+17.546%	2	503	-58.923%
2026-02-12	7.5800	7.5800	7.5800	7.5800	+9.380%	2	503	-51.715%
2026-02-10	6.9300	6.9300	6.9300	6.9300	-9.412%	1	505	-47.186%
2026-02-06	7.6500	7.6500	7.6500	7.6500	-18.269%	1	505	-52.157%
2026-02-04	9.3600	9.3600	9.3600	9.3600	-6.587%	1	504	-60.897%
2026-02-02	10.0200	10.0200	10.0200	10.0200	+9.269%	1	503	-63.473%
2026-01-27	9.1700	9.1700	9.1700	9.1700	+20.341%	1	502	-60.087%
2026-01-21	7.7000	7.7000	7.6200	7.6200	+8.085%	21	502	-51.969%
2026-01-20	6.9500	7.0500	6.9500	7.0500	+15.954%	11	522	-48.085%
2026-01-15	6.2800	6.2800	6.0800	6.0800	-16.484%	5	529	-39.803%
2026-01-14	7.2800	7.2800	7.2800	7.2800	+9.474%	1	529	-49.725%
2026-01-09	6.6500	6.6500	6.6500	6.6500	-10.498%	2	528	-44.962%
2026-01-07	7.4300	7.4300	7.4300	7.4300	-4.129%	20	528	-50.740%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-15.577%	3	508	-52.774%
2026-01-05	8.8700	9.1800	8.5000	9.1800	-12.571%	5	510	-60.131%
2025-12-26	10.5000	10.5000	10.5000	10.5000	+1.059%	6	507	-65.143%
2025-12-24	10.7000	10.7000	10.3300	10.3900	-10.043%	9	506	-64.774%
2025-12-22	11.5600	11.5600	11.5500	11.5500	-7.895%	3	506	-68.312%
2025-12-19	12.5400	12.5400	12.5400	12.5400	-12.430%	1	504	-70.813%
2025-12-15	14.3200	14.3200	14.3200	14.3200	+1.560%	2	505	-74.441%
2025-12-08	14.2000	14.3000	14.0500	14.1000	+2.920%	24	503	-74.043%
2025-12-04	13.7000	13.7000	13.7000	13.7000	+0.958%	4	503	-73.285%
2025-12-03	13.5700	13.5700	13.5700	13.5700	-29.027%	1	500	-73.029%
2025-11-18	19.1200	19.1200	19.1200	19.1200	+12.736%	1	500	-80.858%
2025-11-12	15.9700	16.9700	15.9700	16.9600	+0.355%	26	499	-78.420%
2025-11-11	17.4200	17.4200	16.9000	16.9000	-2.029%	5	475	-78.343%
2025-11-06	17.5500	17.5500	17.2500	17.2500	+9.177%	12	471	-78.783%
2025-11-04	15.5000	15.9000	15.5000	15.8000	+10.955%	6	459	-76.835%
2025-10-30	14.2400	14.2400	14.2400	14.2400	+24.042%	500	458	-74.298%
2025-10-29	11.4800	11.4800	11.4800	11.4800	+11.133%	500	510	-68.118%
2025-10-23	10.3300	10.3300	10.3300	10.3300	-4.529%	1	10	-64.569%
2025-10-13	10.8200	10.8200	10.8200	10.8200	-3.393%	5	10	-66.174%
2025-10-10	11.2000	11.2000	11.2000	11.2000	+8.738%	8	10	-67.321%
2025-10-09	10.3900	10.3900	10.3000	10.3000	-2.830%	2	3	-64.466%
2025-10-06	10.6000	10.6000	10.6000	10.6000	-7.262%	2	3	-65.472%
2025-10-03	11.4300	11.4300	11.4300	11.4300	+7.123%	1	4	-67.979%
2025-10-02	10.6700	10.6700	10.6700	10.6700	-14.640%	2	3	-65.698%
2025-09-29	11.7000	12.5000	11.7000	12.5000	0.000%	9	1	-70.720%

.dark-mode .jC8hPZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jC8hPZ{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918P60CAVA Sep 18 2026 60.00 Put (CAVA260918P00060000)option OPRA

CAVA20260918P60
CAVA Sep 18 2026 60.00 Put (CAVA260918P00060000)
option OPRA