Dark

CAVA20260918P65
CAVA Sep 18 2026 65.00 Put (CAVA260918P00065000)
option OPRA

EOD

Jul 30, 2026

6.16+7.881%(+0.45)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.1500	6.1600	5.1500	6.1600	+7.881%	37	1,030	0.000%
2026-07-29	5.7100	5.7100	5.7100	5.7100	-23.867%	1	1,000	+7.881%
2026-07-27	7.7100	7.7100	7.0000	7.5000	+1.626%	204	1,000	-17.867%
2026-07-24	7.4500	7.4500	7.3800	7.3800	-7.750%	2	827	-16.531%
2026-07-23	8.0000	8.0000	7.8000	8.0000	+15.942%	23	828	-23.000%
2026-07-22	7.5000	7.5000	6.7500	6.9000	-1.429%	165	826	-10.725%
2026-07-21	8.0000	8.1000	6.7500	7.0000	-2.098%	349	802	-12.000%
2026-07-20	6.5000	7.1500	6.3500	7.1500	+24.348%	99	962	-13.846%
2026-07-16	5.2000	5.8500	5.2000	5.7500	+55.405%	54	879	+7.130%
2026-07-15	4.0000	4.0000	3.4000	3.7000	-20.601%	50	919	+66.486%
2026-07-14	4.3000	4.6600	4.3000	4.6600	+10.952%	12	919	+32.189%
2026-07-13	3.9000	4.2000	3.9000	4.2000	-2.326%	28	917	+46.667%
2026-07-10	4.7500	4.7500	4.3000	4.3000	-17.308%	18	925	+43.256%
2026-07-09	5.6000	5.6000	5.2000	5.2000	-7.143%	28	927	+18.462%
2026-07-08	6.0000	6.1000	5.5500	5.6000	+8.949%	200	923	+10.000%
2026-07-07	5.2000	5.2500	5.1400	5.1400	+25.366%	7	834	+19.844%
2026-07-06	3.8500	4.1000	3.8500	4.1000	+32.258%	251	833	+50.244%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+15.672%	1	609	+98.710%
2026-06-30	2.6800	2.6800	2.6800	2.6800	-7.586%	1	609	+129.851%
2026-06-24	3.3000	3.3000	2.9000	2.9000	-4.918%	75	608	+112.414%
2026-06-23	2.9500	3.0500	2.8300	3.0500	+22.000%	20	572	+101.967%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+58.228%	4	586	+146.400%
2026-06-18	2.0000	2.0000	1.5500	1.5800	-7.602%	12	585	+289.873%
2026-06-17	1.7100	1.7100	1.7100	1.7100	-2.286%	1	585	+260.234%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-11.616%	2	584	+252.000%
2026-06-12	1.8900	1.9800	1.8900	1.9800	-25.564%	2	582	+211.111%
2026-06-11	2.8000	2.8000	2.6600	2.6600	-15.016%	7	583	+131.579%
2026-06-10	3.1300	3.1300	3.1300	3.1300	-32.688%	1	584	+96.805%
2026-06-08	5.1600	5.1800	4.6500	4.6500	-10.577%	5	583	+32.473%
2026-06-05	5.2000	5.2000	5.2000	5.2000	-7.143%	1	582	+18.462%
2026-06-04	5.1100	5.6000	5.1100	5.6000	-1.754%	15	583	+10.000%
2026-06-03	5.6500	5.8500	5.6500	5.7000	+6.742%	13	569	+8.070%
2026-06-02	5.1000	5.3400	5.1000	5.3400	+7.879%	7	567	+15.356%
2026-06-01	4.7500	4.9500	4.7500	4.9500	+20.732%	19	565	+24.444%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+1.235%	1	547	+50.244%
2026-05-28	4.0500	4.0500	4.0500	4.0500	+22.727%	50	548	+52.099%
2026-05-27	3.3300	3.3300	3.3000	3.3000	-8.333%	40	511	+86.667%
2026-05-22	3.6000	3.6000	3.6000	3.6000	-4.000%	10	482	+71.111%
2026-05-21	4.0500	4.0500	3.7500	3.7500	-2.597%	16	497	+64.267%
2026-05-20	3.4800	3.8500	3.2500	3.8500	-27.903%	104	497	+60.000%
2026-05-19	5.2200	5.3400	5.2200	5.3400	+4.501%	2	387	+15.356%
2026-05-18	5.5500	5.5500	5.0900	5.1100	-11.130%	31	387	+20.548%
2026-05-15	5.7500	5.7500	5.7500	5.7500	-12.879%	1	387	+7.130%
2026-05-14	6.6000	6.6000	6.6000	6.6000	+2.326%	5	387	-6.667%
2026-05-13	5.6600	6.4500	5.6600	6.4500	+17.273%	2	383	-4.496%
2026-05-12	5.1800	5.5000	5.1800	5.5000	+74.603%	52	383	+12.000%
2026-05-04	3.1700	3.1700	3.1500	3.1500	+3.960%	2	383	+95.556%
2026-05-01	3.0300	3.0300	3.0300	3.0300	-11.404%	1	384	+103.300%
2026-04-29	3.4200	3.4200	3.4200	3.4200	-0.870%	1	384	+80.117%
2026-04-28	3.2700	3.4500	3.2600	3.4500	+13.115%	12	385	+78.551%
2026-04-27	3.1500	3.2000	3.0500	3.0500	+1.667%	13	397	+101.967%
2026-04-24	3.0500	3.0500	2.9000	3.0000	-7.692%	22	410	+105.333%
2026-04-23	2.9000	3.2500	2.9000	3.2500	+12.847%	4	408	+89.538%
2026-04-22	2.9000	2.9000	2.8800	2.8800	-5.574%	2	412	+113.889%
2026-04-21	2.7800	3.1000	2.7800	3.0500	-22.785%	7	421	+101.967%
2026-04-16	3.9500	3.9500	3.9500	3.9500	-21.782%	17	421	+55.949%
2026-04-13	5.0500	5.0500	5.0500	5.0500	+3.696%	4	438	+21.980%
2026-04-10	4.9100	4.9100	4.8700	4.8700	+9.685%	12	438	+26.489%
2026-04-08	4.4400	4.4400	4.4400	4.4400	-25.503%	1	438	+38.739%
2026-04-06	6.2500	6.2500	5.9600	5.9600	-14.857%	20	437	+3.356%
2026-04-02	7.0000	7.0000	6.9500	7.0000	+7.692%	9	416	-12.000%
2026-04-01	6.0000	6.5000	6.0000	6.5000	+4.000%	8	416	-5.231%
2026-03-31	6.8500	6.9500	6.2500	6.2500	-16.667%	26	408	-1.440%
2026-03-30	7.4000	7.5000	7.3200	7.5000	+0.134%	50	383	-17.867%
2026-03-27	7.8500	7.8500	7.4900	7.4900	+24.833%	36	333	-17.757%
2026-03-26	5.8500	6.0000	5.8000	6.0000	+5.263%	58	299	+2.667%
2026-03-25	5.3500	5.7500	5.3500	5.7000	+22.581%	7	242	+8.070%
2026-03-23	4.6500	4.6500	4.6500	4.6500	-11.429%	1	237	+32.473%
2026-03-20	5.2500	5.2500	5.2500	5.2500	+6.061%	1	237	+17.333%
2026-03-19	4.9500	4.9500	4.9500	4.9500	-1.980%	1	237	+24.444%
2026-03-16	5.0500	5.0500	5.0500	5.0500	-17.213%	10	236	+21.980%
2026-03-13	6.1000	6.1000	6.1000	6.1000	+1.667%	1	226	+0.984%
2026-03-12	6.0000	6.0500	6.0000	6.0000	-7.692%	16	225	+2.667%
2026-03-11	6.0500	6.6000	6.0500	6.5000	+11.111%	68	209	-5.231%
2026-03-10	5.8500	5.8500	5.8500	5.8500	-10.687%	33	155	+5.299%
2026-03-09	6.6000	6.6500	6.5000	6.5500	+0.769%	26	122	-5.954%
2026-03-06	6.5000	6.5000	6.5000	6.5000	-1.515%	1	96	-5.231%
2026-03-04	6.6000	6.6000	6.6000	6.6000	-5.714%	7	95	-6.667%
2026-03-03	7.0500	7.0500	7.0000	7.0000	+15.894%	5	88	-12.000%
2026-02-25	6.0000	6.0400	6.0000	6.0400	-40.198%	2	83	+1.987%
2026-02-23	8.9600	10.1000	8.9600	10.1000	+10.989%	2	83	-39.010%
2026-02-19	9.1000	9.1000	9.1000	9.1000	-17.273%	1	83	-32.308%
2026-02-18	11.0000	11.0000	11.0000	11.0000	+10.220%	1	82	-44.000%
2026-02-12	9.9800	9.9800	9.9800	9.9800	+9.430%	1	81	-38.277%
2026-02-10	9.1200	9.1200	9.1200	9.1200	-2.979%	2	81	-32.456%
2026-02-09	9.4000	9.4000	9.4000	9.4000	-2.591%	1	81	-34.468%
2026-02-06	10.1400	10.1400	9.6500	9.6500	-21.417%	9	81	-36.166%
2026-01-29	12.3000	12.3000	12.2800	12.2800	+10.135%	9	81	-49.837%
2026-01-28	11.1500	11.1500	11.1500	11.1500	-7.851%	15	80	-44.753%
2026-01-27	12.1000	12.1000	12.1000	12.1000	+2.542%	1	80	-49.091%
2026-01-26	11.8000	11.8000	11.8000	11.8000	+14.010%	1	79	-47.797%
2026-01-22	10.3500	10.3500	10.3500	10.3500	+4.335%	1	79	-40.483%
2026-01-21	9.9200	9.9200	9.9200	9.9200	+19.518%	1	78	-37.903%
2026-01-15	8.3000	8.3000	8.3000	8.3000	-9.586%	1	79	-25.783%
2026-01-14	9.1800	9.1800	9.1800	9.1800	+2.000%	1	79	-32.898%
2026-01-09	8.9600	9.0000	8.9600	9.0000	-16.898%	2	78	-31.556%
2026-01-06	10.8300	10.8300	10.8300	10.8300	-17.328%	1	76	-43.121%
2026-01-02	13.1000	13.1000	13.1000	13.1000	-22.255%	6	76	-52.977%
2025-12-04	16.8000	16.8500	16.8000	16.8500	-18.951%	2	76	-63.442%
2025-11-21	20.8500	20.8500	20.7900	20.7900	-9.569%	2	74	-70.370%
2025-11-19	22.9900	22.9900	22.9900	22.9900	-1.752%	1	74	-73.206%
2025-11-18	23.4000	23.4000	23.4000	23.4000	+13.703%	1	75	-73.675%
2025-11-11	20.5800	20.5800	20.5800	20.5800	-6.284%	1	74	-70.068%
2025-11-07	21.7100	21.9600	21.7100	21.9600	+14.674%	11	74	-71.949%
2025-11-05	19.1500	19.1500	19.1500	19.1500	+1.592%	1	68	-67.833%
2025-11-04	19.0000	19.0000	18.7000	18.8500	+2.725%	34	68	-67.321%
2025-10-31	18.3500	18.3500	18.3500	18.3500	+47.627%	1	36	-66.431%
2025-10-23	12.4300	12.4300	12.4300	12.4300	-6.752%	1	35	-50.442%
2025-10-13	13.3300	13.3300	13.3300	13.3300	+8.110%	2	34	-53.788%
2025-10-09	12.5900	12.5900	12.3300	12.3300	-10.975%	2	32	-50.041%
2025-10-07	13.8500	13.8500	13.8500	13.8500	+5.725%	10	31	-55.523%
2025-10-06	13.3500	13.3500	13.1000	13.1000	-8.838%	20	21	-52.977%
2025-10-01	14.4900	14.4900	14.3700	14.3700	-2.444%	4	2	-57.133%
2025-09-29	14.7300	14.7300	14.7300	14.7300	0.000%	1	1	-58.181%

.dark-mode .zRK0jK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRK0jK{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918P65CAVA Sep 18 2026 65.00 Put (CAVA260918P00065000)option OPRA

CAVA20260918P65
CAVA Sep 18 2026 65.00 Put (CAVA260918P00065000)
option OPRA