Dark

CAVA20260918P70
CAVA Sep 18 2026 70.00 Put (CAVA260918P00070000)
option OPRA

EOD

Jul 31, 2026

8.75-1.018%(-0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.7500	8.7500	8.7500	8.7500	-1.018%	4	4,732	0.000%
2026-07-30	8.0000	8.8400	8.0000	8.8400	-9.147%	4	4,732	-1.018%
2026-07-28	10.1500	10.1500	9.7300	9.7300	-6.890%	122	4,731	-10.072%
2026-07-27	10.7500	10.7500	10.4500	10.4500	-7.111%	6	4,704	-16.268%
2026-07-23	10.7200	11.2500	10.7200	11.2500	+14.446%	5	4,699	-22.222%
2026-07-22	10.4000	10.4000	9.8300	9.8300	-2.189%	2	4,695	-10.987%
2026-07-21	10.3500	10.3500	9.8500	10.0500	-4.286%	234	4,694	-12.935%
2026-07-20	9.0500	10.5000	9.0000	10.5000	+40.940%	509	4,694	-16.667%
2026-07-17	7.2800	7.4500	6.7500	7.4500	-8.025%	383	4,597	+17.450%
2026-07-16	7.5200	8.2000	7.5200	8.1000	+27.559%	55	4,968	+8.025%
2026-07-15	5.4400	6.3500	5.3400	6.3500	-11.189%	3	4,973	+37.795%
2026-07-14	6.5000	7.1500	6.4300	7.1500	+14.400%	37	4,972	+22.378%
2026-07-10	6.9500	6.9500	6.2000	6.2500	-17.219%	21	4,973	+40.000%
2026-07-09	7.8000	7.8000	7.5500	7.5500	-8.706%	54	4,976	+15.894%
2026-07-08	9.0000	9.0000	8.2700	8.2700	+7.403%	11	4,976	+5.804%
2026-07-07	6.7000	7.7000	6.7000	7.7000	+19.380%	137	4,976	+13.636%
2026-07-06	5.2000	6.7000	5.2000	6.4500	+29.000%	149	4,939	+35.659%
2026-07-02	4.4000	5.0000	4.4000	5.0000	+15.741%	6	4,829	+75.000%
2026-07-01	4.6000	5.0000	4.1500	4.3200	+0.935%	384	4,829	+102.546%
2026-06-30	4.2800	4.2800	4.2800	4.2800	+31.692%	3	4,455	+104.439%
2026-06-29	3.2500	3.2500	3.2500	3.2500	+8.333%	1	4,458	+169.231%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-32.886%	4	4,457	+191.667%
2026-06-24	4.6000	4.6000	4.4700	4.4700	+1.131%	18	4,453	+95.749%
2026-06-23	4.3700	4.4200	4.3700	4.4200	+16.931%	2	4,452	+97.964%
2026-06-22	3.5000	3.8000	3.5000	3.7800	+50.598%	19	4,451	+131.481%
2026-06-18	2.4700	2.5100	2.4000	2.5100	-12.544%	6	4,445	+248.606%
2026-06-17	2.8700	2.8700	2.8700	2.8700	-1.034%	2	4,445	+204.878%
2026-06-16	2.8000	2.9000	2.3900	2.9000	0.000%	25	4,447	+201.724%
2026-06-15	2.7500	2.9300	2.7500	2.9000	+5.072%	18	4,443	+201.724%
2026-06-12	3.2000	3.2000	2.7000	2.7600	-22.254%	11	4,431	+217.029%
2026-06-11	4.1000	4.3500	3.4000	3.5500	-23.656%	18	4,427	+146.479%
2026-06-10	5.8300	5.8300	4.5000	4.6500	-31.618%	46	4,434	+88.172%
2026-06-09	5.8300	6.8000	5.8300	6.8000	+3.030%	9	4,433	+28.676%
2026-06-08	7.0900	7.1500	6.6000	6.6000	-10.204%	4	4,433	+32.576%
2026-06-05	7.3700	7.7000	7.3300	7.3500	-1.475%	60	4,433	+19.048%
2026-06-04	7.5500	8.0000	7.2000	7.4600	-7.444%	2,109	4,429	+17.292%
2026-06-03	8.5000	8.5000	7.9500	8.0600	+7.467%	26	2,410	+8.561%
2026-06-02	7.6000	7.6000	7.1000	7.5000	+7.143%	61	2,409	+16.667%
2026-06-01	6.0000	7.1000	6.0000	7.0000	+20.690%	56	2,378	+25.000%
2026-05-29	6.0500	6.0500	5.4000	5.8000	+1.933%	7	2,347	+50.862%
2026-05-28	5.2500	5.8000	5.2500	5.6900	+16.360%	1,012	2,343	+53.779%
2026-05-27	4.4300	4.8900	4.4300	4.8900	-14.211%	21	1,602	+78.937%
2026-05-26	5.4000	5.7100	5.4000	5.7000	+8.571%	1,053	1,603	+53.509%
2026-05-22	4.9000	5.2500	4.9000	5.2500	0.000%	6	780	+66.667%
2026-05-21	6.5400	6.5400	5.2500	5.2500	+2.140%	31	779	+66.667%
2026-05-20	4.1200	5.9000	4.1200	5.1400	-29.103%	37	779	+70.233%
2026-05-19	6.9100	7.3000	6.9100	7.2500	+15.079%	10	764	+20.690%
2026-05-18	7.4500	7.4500	6.3000	6.3000	-17.105%	68	764	+38.889%
2026-05-15	7.2800	7.6000	7.2800	7.6000	-3.431%	5	764	+15.132%
2026-05-14	7.8700	7.8700	7.8700	7.8700	-13.516%	1	760	+11.182%
2026-05-13	7.7000	9.1000	7.7000	9.1000	+25.517%	37	745	-3.846%
2026-05-12	7.4300	7.6000	7.2500	7.2500	+4.317%	3	745	+20.690%
2026-05-08	5.1000	6.9500	5.1000	6.9500	+15.449%	109	745	+25.899%
2026-05-07	5.8000	6.1500	5.4000	6.0200	+33.778%	42	646	+45.349%
2026-05-06	4.5000	4.5000	4.1000	4.5000	-1.532%	8	626	+94.444%
2026-05-05	4.7500	4.7500	4.5500	4.5700	+1.556%	6	626	+91.466%
2026-05-01	3.9500	4.5000	3.9500	4.5000	+3.448%	2	630	+94.444%
2026-04-30	4.3500	4.3500	4.3500	4.3500	-6.852%	1	630	+101.149%
2026-04-29	4.6700	4.6700	4.6700	4.6700	+1.965%	1	629	+87.366%
2026-04-28	4.4500	4.6500	4.4400	4.5800	+13.086%	5	629	+91.048%
2026-04-27	4.3500	4.3500	4.0500	4.0500	0.000%	3	633	+116.049%
2026-04-24	4.1000	4.1000	4.0500	4.0500	-1.220%	4	636	+116.049%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-2.381%	10	636	+113.415%
2026-04-21	3.7000	4.2000	3.7000	4.2000	-1.176%	22	636	+108.333%
2026-04-20	4.2500	4.2500	4.2500	4.2500	-3.189%	1	636	+105.882%
2026-04-17	4.6400	4.6400	4.3900	4.3900	-16.856%	3	636	+99.317%
2026-04-16	5.3500	5.3500	5.2800	5.2800	-10.508%	17	637	+65.720%
2026-04-14	6.2000	6.2500	5.9000	5.9000	-11.677%	27	637	+48.305%
2026-04-13	6.7500	6.7500	6.6700	6.6800	+4.375%	15	620	+30.988%
2026-04-10	5.9500	6.5000	5.9500	6.4000	+4.918%	35	624	+36.719%
2026-04-09	6.5000	6.5000	6.1000	6.1000	+0.826%	14	598	+43.443%
2026-04-08	6.0500	6.0500	6.0500	6.0500	-18.792%	48	590	+44.628%
2026-04-07	7.4500	7.4500	7.4500	7.4500	-0.667%	3	552	+17.450%
2026-04-06	8.1500	8.1500	7.5000	7.5000	-16.201%	18	552	+16.667%
2026-04-02	9.0000	9.0000	8.9500	8.9500	+11.875%	23	527	-2.235%
2026-04-01	7.7500	8.0000	7.7000	8.0000	-1.720%	23	527	+9.375%
2026-03-31	8.8400	8.9500	8.1000	8.1400	-10.549%	51	506	+7.494%
2026-03-30	9.4500	9.4500	9.0000	9.1000	-14.554%	25	503	-3.846%
2026-03-27	10.0000	10.6500	10.0000	10.6500	+32.298%	5	478	-17.840%
2026-03-26	7.6000	8.0500	7.5500	8.0500	+0.625%	48	474	+8.696%
2026-03-25	7.0500	8.0000	7.0500	8.0000	+21.212%	45	428	+9.375%
2026-03-24	6.7500	6.7500	6.6000	6.6000	+8.197%	3	391	+32.576%
2026-03-23	6.0000	6.3500	6.0000	6.1000	-13.598%	64	388	+43.443%
2026-03-20	6.4000	7.0600	6.4000	7.0600	+6.325%	47	368	+23.938%
2026-03-19	5.9000	6.8000	5.8500	6.6400	+16.491%	30	322	+31.777%
2026-03-18	5.6000	5.8500	5.6000	5.7000	+10.251%	11	293	+53.509%
2026-03-17	5.9900	5.9900	5.1700	5.1700	-22.256%	29	284	+69.246%
2026-03-16	7.0500	7.1000	6.6000	6.6500	-15.287%	43	257	+31.579%
2026-03-13	8.0000	8.0000	7.8500	7.8500	-1.875%	19	221	+11.465%
2026-03-12	8.0000	8.1000	8.0000	8.0000	-4.762%	32	202	+9.375%
2026-03-11	7.9500	8.6000	7.9500	8.4000	+7.006%	62	171	+4.167%
2026-03-10	7.7500	7.8500	7.7500	7.8500	-7.101%	4	122	+11.465%
2026-03-09	8.5500	8.6000	8.4500	8.4500	+9.740%	20	122	+3.550%
2026-03-05	7.6000	7.7000	7.6000	7.7000	-9.412%	5	117	+13.636%
2026-03-04	8.5000	8.5000	8.4500	8.5000	-7.609%	3	115	+2.941%
2026-03-03	8.8000	9.2000	8.8000	9.2000	+25.170%	32	113	-4.891%
2026-02-26	7.0200	7.3500	7.0000	7.3500	+7.456%	4	109	+19.048%
2026-02-25	8.1300	8.1300	6.5000	6.8400	-43.796%	39	74	+27.924%
2026-02-23	12.6000	12.6000	12.1700	12.1700	-3.413%	2	74	-28.102%
2026-02-12	12.6000	12.6000	12.6000	12.6000	+9.091%	25	74	-30.556%
2026-02-10	11.9500	11.9500	11.5500	11.5500	+2.667%	26	74	-24.242%
2026-01-20	11.0000	11.2500	11.0000	11.2500	+5.634%	4	54	-22.222%
2026-01-15	10.6500	10.6500	10.6500	10.6500	-8.190%	1	50	-17.840%
2026-01-14	11.6000	11.6000	11.6000	11.6000	+3.295%	5	49	-24.569%
2026-01-09	11.2300	11.2300	11.2300	11.2300	-11.365%	2	44	-22.084%
2026-01-06	12.6700	12.6700	12.6700	12.6700	-41.070%	10	46	-30.939%
2025-12-15	21.5000	21.5000	21.5000	21.5000	-16.114%	10	36	-59.302%
2025-11-14	25.0500	25.6400	25.0500	25.6300	+3.556%	7	26	-65.860%
2025-11-10	24.7900	24.7900	24.7200	24.7500	+60.923%	12	19	-64.646%
2025-10-21	15.3800	15.3800	15.3800	15.3800	-6.448%	2	7	-43.108%
2025-10-13	16.4400	16.4400	16.4400	16.4400	0.000%	5	5	-46.776%

.dark-mode .SddH1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SddH1k{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918P70CAVA Sep 18 2026 70.00 Put (CAVA260918P00070000)option OPRA

CAVA20260918P70
CAVA Sep 18 2026 70.00 Put (CAVA260918P00070000)
option OPRA