Dark

CAVA20260918P80
CAVA Sep 18 2026 80.00 Put (CAVA260918P00080000)
option OPRA

EOD

Jul 31, 2026

15.95-3.333%(-0.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.9500	15.9500	15.9500	15.9500	-3.333%	4	605	0.000%
2026-07-30	16.5000	16.5000	16.5000	16.5000	+3.708%	1	609	-3.333%
2026-07-29	16.1800	16.1800	15.9100	15.9100	-8.035%	2	610	+0.251%
2026-07-28	17.3000	17.3000	17.3000	17.3000	-1.086%	65	611	-7.803%
2026-07-27	17.4100	17.4900	17.4100	17.4900	-9.048%	6	558	-8.805%
2026-07-23	19.2300	19.2300	19.2300	19.2300	+3.834%	5	564	-17.057%
2026-07-21	18.8400	18.8400	18.5200	18.5200	+14.321%	5	559	-13.877%
2026-07-16	14.4400	16.2000	14.4400	16.2000	+50.698%	7	559	-1.543%
2026-07-15	10.8000	10.8000	10.7500	10.7500	-17.308%	27	559	+48.372%
2026-07-14	11.6500	13.1500	11.6500	13.0000	+4.839%	156	562	+22.692%
2026-07-13	11.7500	12.5500	11.7500	12.4000	+1.224%	83	600	+28.629%
2026-07-10	13.7000	14.1500	12.2500	12.2500	-14.336%	136	600	+30.204%
2026-07-09	14.9900	14.9900	14.3000	14.3000	-4.348%	4	620	+11.538%
2026-07-08	15.2000	16.0500	14.9500	14.9500	+7.168%	11	618	+6.689%
2026-07-07	12.8000	14.1000	12.8000	13.9500	+14.344%	13	620	+14.337%
2026-07-06	11.6500	12.2000	11.6500	12.2000	+24.490%	6	630	+30.738%
2026-07-02	9.8000	9.8000	9.8000	9.8000	+12.000%	6	626	+62.755%
2026-07-01	9.6500	9.9600	8.7000	8.7500	+2.941%	14	626	+82.286%
2026-06-30	8.5000	8.5000	8.5000	8.5000	+13.333%	1	624	+87.647%
2026-06-29	7.4000	7.5000	7.4000	7.5000	+5.634%	5	624	+112.667%
2026-06-26	7.3000	7.3000	7.1000	7.1000	-19.410%	7	620	+124.648%
2026-06-24	9.5500	9.9000	8.8100	8.8100	-0.788%	12	617	+81.044%
2026-06-23	8.9500	8.9700	8.8800	8.8800	+12.690%	13	613	+79.617%
2026-06-22	6.7200	7.8800	6.7200	7.8800	+49.526%	15	619	+102.411%
2026-06-17	6.1000	6.1000	5.2700	5.2700	-0.566%	12	615	+202.657%
2026-06-15	5.6500	5.6500	5.3000	5.3000	-5.357%	5	606	+200.943%
2026-06-12	5.9500	6.0500	5.5000	5.6000	-19.424%	21	607	+184.821%
2026-06-11	8.1300	8.1300	6.9500	6.9500	-24.292%	8	595	+129.496%
2026-06-10	8.8000	9.1800	8.8000	9.1800	-25.061%	12	587	+73.747%
2026-06-09	12.2500	12.2500	12.2500	12.2500	-3.162%	2	576	+30.204%
2026-06-08	12.6500	12.6500	12.6500	12.6500	-6.504%	1	576	+26.087%
2026-06-04	13.5300	13.5300	13.5300	13.5300	+4.077%	1	575	+17.886%
2026-06-02	13.0000	13.0000	13.0000	13.0000	+10.638%	1	575	+22.692%
2026-06-01	10.9500	12.4700	10.9500	11.7500	+19.898%	12	575	+35.745%
2026-05-29	9.8000	9.8000	9.8000	9.8000	-8.837%	3	575	+62.755%
2026-05-28	9.8500	10.7500	9.8000	10.7500	+21.606%	15	578	+48.372%
2026-05-27	8.0000	8.8400	8.0000	8.8400	-12.040%	4	569	+80.430%
2026-05-26	10.1000	10.1000	10.0500	10.0500	+10.440%	6	567	+58.706%
2026-05-22	9.1000	9.1000	9.1000	9.1000	-10.256%	1	573	+75.275%
2026-05-20	8.1500	10.4000	8.1500	10.1400	-16.885%	4	573	+57.298%
2026-05-19	12.2000	12.2000	12.2000	12.2000	+4.274%	1	575	+30.738%
2026-05-18	11.6000	11.7000	11.6000	11.7000	-7.363%	3	575	+36.325%
2026-05-15	12.6500	12.6500	12.6300	12.6300	-6.583%	12	575	+26.287%
2026-05-14	13.5000	13.6500	13.5000	13.5200	-9.867%	3	566	+17.973%
2026-05-13	13.2500	15.0000	13.2500	15.0000	+30.435%	10	567	+6.333%
2026-05-11	11.0000	11.5600	11.0000	11.5000	-0.433%	26	567	+38.696%
2026-05-08	11.1000	11.5500	11.0500	11.5500	+21.579%	14	566	+38.095%
2026-05-07	9.7000	10.2500	9.2000	9.5000	+18.750%	56	570	+67.895%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-0.621%	1	609	+99.375%
2026-05-05	8.0500	8.0500	8.0500	8.0500	-0.617%	1	609	+98.137%
2026-05-04	7.5500	8.1000	7.5500	8.1000	+3.053%	11	610	+96.914%
2026-05-01	6.8900	7.8600	6.8900	7.8600	+2.078%	4	610	+102.926%
2026-04-29	7.7000	7.7000	7.7000	7.7000	-3.145%	1	610	+107.143%
2026-04-28	7.9500	7.9500	7.9500	7.9500	+12.766%	1	609	+100.629%
2026-04-27	7.4200	7.4500	7.0500	7.0500	-0.704%	6	608	+126.241%
2026-04-24	7.3000	7.3000	6.8000	7.1000	-7.190%	17	610	+124.648%
2026-04-23	7.6500	7.6500	7.6500	7.6500	+9.286%	1	610	+108.497%
2026-04-17	7.3400	7.3400	7.0000	7.0000	-23.830%	31	610	+127.857%
2026-04-15	9.1900	9.1900	9.1900	9.1900	-6.129%	1	590	+73.558%
2026-04-14	9.7900	9.7900	9.7900	9.7900	-10.183%	1	590	+62.921%
2026-04-13	11.0500	11.0500	10.9000	10.9000	+4.808%	13	589	+46.330%
2026-04-10	10.4500	10.4500	10.4000	10.4000	+1.961%	10	580	+53.365%
2026-04-09	10.4500	10.4500	10.1000	10.2000	+4.082%	29	574	+56.373%
2026-04-08	9.0000	9.9600	9.0000	9.8000	-17.647%	37	548	+62.755%
2026-04-07	11.9000	11.9000	11.9000	11.9000	-0.168%	1	540	+34.034%
2026-04-06	12.6000	12.6000	11.9200	11.9200	-2.295%	22	539	+33.809%
2026-04-01	12.1500	12.2000	12.1500	12.2000	-10.753%	22	519	+30.738%
2026-03-31	13.6500	14.1500	13.6500	13.6700	-2.705%	6	497	+16.679%
2026-03-30	14.6500	14.6500	14.0500	14.0500	-7.444%	3	496	+13.523%
2026-03-27	15.1800	15.1800	15.1800	15.1800	+24.426%	1	494	+5.072%
2026-03-26	12.0500	12.2000	11.9000	12.2000	-1.613%	37	494	+30.738%
2026-03-25	11.3000	12.5000	11.3000	12.4000	+15.888%	84	461	+28.629%
2026-03-24	10.8500	10.9000	10.7000	10.7000	+5.836%	40	382	+49.065%
2026-03-23	10.1000	10.1100	9.8000	10.1100	-8.091%	35	347	+57.765%
2026-03-20	10.2500	11.0000	10.2500	11.0000	+2.326%	69	314	+45.000%
2026-03-19	9.8500	11.1800	9.8500	10.7500	+18.132%	25	247	+48.372%
2026-03-18	8.8000	9.1500	8.7800	9.1000	+0.552%	14	254	+75.275%
2026-03-17	9.6500	9.6500	9.0500	9.0500	-11.275%	4	241	+76.243%
2026-03-16	11.3500	11.5500	10.2000	10.2000	-17.742%	24	238	+56.373%
2026-03-13	12.5500	12.5500	12.4000	12.4000	-1.587%	2	214	+28.629%
2026-03-12	12.4500	12.6000	12.3500	12.6000	-3.077%	38	212	+26.587%
2026-03-11	12.7000	13.4500	12.6500	13.0000	+4.000%	21	174	+22.692%
2026-03-10	12.7000	12.7000	12.3000	12.5000	+3.734%	120	154	+27.600%
2026-03-05	12.0500	12.0500	12.0500	12.0500	+5.332%	1	42	+32.365%
2026-02-26	11.4400	11.4400	11.4400	11.4400	+5.828%	1	42	+39.423%
2026-02-25	12.5000	12.5200	10.8100	10.8100	-39.944%	54	14	+47.549%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-38.144%	1	14	-11.389%
2025-12-09	29.1000	29.1000	29.1000	29.1000	-19.635%	13	14	-45.189%
2025-11-17	36.2100	36.2100	36.2100	36.2100	+8.090%	2	27	-55.951%
2025-11-13	33.5000	33.5000	33.5000	33.5000	-2.446%	1	26	-52.388%
2025-11-06	33.6700	34.3400	33.3100	34.3400	+11.638%	24	25	-53.553%
2025-11-03	30.7600	30.7600	30.7600	30.7600	0.000%	1	0	-48.147%

.dark-mode .MQmWZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQmWZq{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20260918P80CAVA Sep 18 2026 80.00 Put (CAVA260918P00080000)option OPRA

CAVA20260918P80
CAVA Sep 18 2026 80.00 Put (CAVA260918P00080000)
option OPRA