Dark

CAVA20260918P75
CAVA Sep 18 2026 75.00 Put (CAVA260918P00075000)
option OPRA

EOD

Jul 29, 2026

12.20-11.273%(-1.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	12.9000	13.2000	12.2000	12.2000	-11.273%	4	3,248	0.000%
2026-07-27	13.7500	13.7500	13.7500	13.7500	-10.540%	1	3,249	-11.273%
2026-07-24	13.9500	15.3700	13.9500	15.3700	+3.154%	6	3,250	-20.625%
2026-07-22	14.9000	14.9000	14.9000	14.9000	+6.050%	1	3,250	-18.121%
2026-07-21	14.6700	15.0000	14.0500	14.0500	+1.006%	8	3,249	-13.167%
2026-07-20	13.3000	13.9100	13.3000	13.9100	+39.100%	10	3,242	-12.293%
2026-07-17	10.2600	10.2600	9.5000	10.0000	-16.667%	4	3,240	+22.000%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+18.812%	1	3,242	+1.667%
2026-07-15	7.8500	10.1000	7.8500	10.1000	+4.663%	14	3,241	+20.792%
2026-07-14	8.7500	9.7500	8.7500	9.6500	+4.324%	248	3,237	+26.425%
2026-07-13	8.7000	9.3000	8.6500	9.2500	+0.543%	86	3,236	+31.892%
2026-07-10	10.2000	10.6500	9.2000	9.2000	-13.208%	134	3,235	+32.609%
2026-07-09	10.8500	10.8500	10.6000	10.6000	-7.424%	143	3,237	+15.094%
2026-07-08	10.6500	12.0500	10.6500	11.4500	+9.048%	42	3,237	+6.550%
2026-07-07	9.2800	10.6500	9.2800	10.5000	+16.667%	45	3,233	+16.190%
2026-07-06	8.2000	9.0000	8.2000	9.0000	+24.138%	20	3,233	+35.556%
2026-07-02	7.0000	7.2500	7.0000	7.2500	+16.000%	28	3,230	+68.276%
2026-07-01	6.6900	6.6900	6.2500	6.2500	0.000%	2	3,230	+95.200%
2026-06-30	6.1500	6.6500	6.1500	6.2500	+17.925%	4	3,230	+95.200%
2026-06-29	5.3000	5.3000	5.3000	5.3000	+13.978%	1	3,230	+130.189%
2026-06-26	4.6500	4.6500	4.6500	4.6500	-10.920%	1	3,230	+162.366%
2026-06-25	5.0500	5.4000	5.0500	5.2200	-19.569%	22	3,230	+133.716%
2026-06-24	6.4000	7.3200	6.4000	6.4900	-7.286%	27	3,230	+87.982%
2026-06-23	5.9500	7.0000	5.6500	7.0000	+20.690%	208	3,230	+74.286%
2026-06-22	4.7300	5.8000	4.7000	5.8000	+49.100%	662	3,221	+110.345%
2026-06-18	3.9000	3.9000	3.6300	3.8900	+2.368%	19	2,837	+213.625%
2026-06-17	4.4000	4.5000	3.7500	3.8000	-12.644%	82	2,837	+221.053%
2026-06-16	4.1400	4.4500	3.7000	4.3500	+9.572%	354	2,823	+180.460%
2026-06-15	3.7400	3.9700	3.5000	3.9700	+1.276%	6	2,667	+207.305%
2026-06-12	4.2000	4.2000	3.9200	3.9200	-21.127%	7	2,661	+211.224%
2026-06-11	5.8500	6.0500	4.9700	4.9700	-25.821%	18	2,659	+145.473%
2026-06-10	7.0000	7.0000	6.3500	6.7000	-18.293%	509	2,663	+82.090%
2026-06-09	8.1100	8.2500	8.1000	8.2000	-7.969%	27	2,162	+48.780%
2026-06-08	8.9100	8.9100	8.9100	8.9100	-12.561%	1	2,187	+36.925%
2026-06-05	10.2000	10.2000	10.1900	10.1900	-2.674%	20	2,186	+19.725%
2026-06-04	10.0500	10.5000	10.0000	10.4700	-5.676%	59	2,186	+16.523%
2026-06-03	11.3000	11.3300	10.7000	11.1000	+8.293%	11	2,158	+9.910%
2026-06-02	9.8000	10.2500	9.8000	10.2500	+14.525%	1,039	2,157	+19.024%
2026-06-01	9.3500	9.4700	8.9500	8.9500	+10.222%	31	1,316	+36.313%
2026-05-29	7.2000	8.1200	7.2000	8.1200	-0.368%	2	1,295	+50.246%
2026-05-28	7.3000	8.2800	7.3000	8.1500	+29.365%	1,006	1,293	+49.693%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-17.755%	2	583	+93.651%
2026-05-26	7.6600	7.6600	7.6600	7.6600	+8.807%	1	585	+59.269%
2026-05-20	5.9000	7.2500	5.9000	7.0400	-24.947%	5	584	+73.295%
2026-05-19	9.3800	9.3800	9.3800	9.3800	+4.222%	2	584	+30.064%
2026-05-18	9.3500	9.3500	9.0000	9.0000	-12.366%	11	584	+35.556%
2026-05-15	9.9000	10.2700	9.9000	10.2700	-1.722%	3	584	+18.793%
2026-05-14	10.4000	10.4500	10.3500	10.4500	-8.333%	14	583	+16.746%
2026-05-13	10.5000	11.5200	10.5000	11.4000	+19.748%	14	575	+7.018%
2026-05-12	9.7100	9.7100	9.4500	9.5200	+7.692%	3	575	+28.151%
2026-05-11	8.8400	8.8400	8.8400	8.8400	-4.432%	3	575	+38.009%
2026-05-08	8.5000	9.2500	8.5000	9.2500	+14.480%	4	572	+31.892%
2026-05-07	7.5000	8.0800	7.5000	8.0800	+32.459%	2	573	+50.990%
2026-05-06	6.1000	6.1000	6.1000	6.1000	+0.660%	10	574	+100.000%
2026-05-05	6.0600	6.0600	6.0600	6.0600	+11.193%	1	584	+101.320%
2026-05-01	5.4500	5.4500	5.4500	5.4500	-11.526%	1	584	+123.853%
2026-04-30	6.1600	6.1600	6.1600	6.1600	-3.599%	5	584	+98.052%
2026-04-29	6.3900	6.3900	6.3900	6.3900	+3.065%	2	579	+90.923%
2026-04-28	6.2000	6.2000	6.2000	6.2000	+7.826%	1	579	+96.774%
2026-04-27	5.5500	5.9500	5.5500	5.7500	+6.481%	9	579	+112.174%
2026-04-24	5.6000	5.6500	5.2000	5.4000	-7.692%	21	573	+125.926%
2026-04-23	5.5800	5.8500	5.5800	5.8500	+10.586%	22	593	+108.547%
2026-04-22	5.2500	5.2900	5.2500	5.2900	-5.536%	3	572	+130.624%
2026-04-21	5.4000	5.6000	5.4000	5.6000	+1.818%	9	569	+117.857%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-7.873%	1	569	+121.818%
2026-04-17	5.9700	5.9700	5.9700	5.9700	-8.436%	1	569	+104.355%
2026-04-16	6.8500	6.8500	6.5200	6.5200	-17.987%	30	569	+87.117%
2026-04-14	7.9500	7.9500	7.9500	7.9500	-8.621%	17	599	+53.459%
2026-04-13	8.7000	8.7000	8.7000	8.7000	+5.455%	10	582	+40.230%
2026-04-10	7.9000	8.2500	7.8000	8.2500	-0.602%	52	572	+47.879%
2026-04-09	8.3500	8.4000	8.3000	8.3000	+7.932%	6	524	+46.988%
2026-04-08	7.4800	7.8000	7.4800	7.6900	-21.209%	10	518	+58.648%
2026-04-06	10.2000	10.3000	9.7600	9.7600	-12.857%	39	510	+25.000%
2026-04-02	11.3000	11.3500	11.2000	11.2000	+14.286%	13	459	+8.929%
2026-04-01	9.8000	9.9500	9.8000	9.8000	-12.500%	28	459	+24.490%
2026-03-31	11.0500	11.2500	11.0500	11.2000	-6.276%	9	431	+8.929%
2026-03-30	11.9500	12.0000	11.7000	11.9500	+23.834%	16	422	+2.092%
2026-03-26	9.7000	9.7000	9.5500	9.6500	-3.015%	24	406	+26.425%
2026-03-25	10.0000	10.0000	9.5500	9.9500	+17.059%	46	382	+22.613%
2026-03-24	8.6500	8.6500	8.5000	8.5000	+9.114%	5	336	+43.529%
2026-03-23	8.1000	8.1000	7.7900	7.7900	-9.419%	32	334	+56.611%
2026-03-20	8.1500	8.6000	8.1500	8.6000	-4.444%	33	322	+41.860%
2026-03-19	7.8000	9.0000	7.5000	9.0000	+23.288%	49	289	+35.556%
2026-03-18	7.0000	7.4000	6.9000	7.3000	+2.098%	37	240	+67.123%
2026-03-17	7.3500	7.3500	7.0500	7.1500	-16.374%	8	203	+70.629%
2026-03-16	8.5500	8.5500	8.5500	8.5500	-14.500%	1	198	+42.690%
2026-03-13	10.0500	10.1000	10.0000	10.0000	-1.478%	26	197	+22.000%
2026-03-12	10.0000	10.1500	9.9000	10.1500	-4.245%	21	171	+20.197%
2026-03-11	10.1500	10.7500	10.1000	10.6000	+9.845%	51	150	+15.094%
2026-03-10	9.9000	9.9000	9.6500	9.6500	-1.531%	16	103	+26.425%
2026-03-09	10.8000	11.0000	9.8000	9.8000	+0.513%	31	87	+24.490%
2026-03-05	9.6000	9.7500	9.5000	9.7500	-11.765%	23	65	+25.128%
2026-03-04	10.9500	11.1000	10.9500	11.0500	-5.556%	34	54	+10.407%
2026-03-03	11.7000	11.7000	11.7000	11.7000	+25.806%	1	33	+4.274%
2026-02-25	9.3000	9.3000	9.3000	9.3000	-52.111%	10	22	+31.183%
2026-02-04	19.4200	19.4200	19.4200	19.4200	+43.427%	1	22	-37.178%
2026-01-15	13.5400	13.5400	13.5400	13.5400	-9.733%	1	23	-9.897%
2026-01-13	15.0000	15.0000	15.0000	15.0000	+9.489%	1	22	-18.667%
2026-01-09	13.7000	13.7000	13.7000	13.7000	-29.052%	1	22	-10.949%
2025-10-02	19.4100	19.4100	19.3100	19.3100	-7.163%	2	22	-36.820%
2025-10-01	20.6700	20.9300	20.6500	20.8000	-5.797%	6	21	-41.346%
2025-09-30	22.0800	22.0800	22.0800	22.0800	0.000%	20	20	-44.746%

.dark-mode .HzH59F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HzH59F{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918P75CAVA Sep 18 2026 75.00 Put (CAVA260918P00075000)option OPRA

CAVA20260918P75
CAVA Sep 18 2026 75.00 Put (CAVA260918P00075000)
option OPRA