Dark

CAVA20261218P100
CAVA Dec 18 2026 100.00 Put (CAVA261218P00100000)
option OPRA

Inactive

Jun 15, 2026

19.55-21.328%(-5.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	19.3500	19.5500	19.3000	19.5500	-21.328%	13	74	0.000%
2026-06-10	24.8500	24.8500	24.8500	24.8500	-11.250%	1	73	-21.328%
2026-06-09	28.0000	28.0000	28.0000	28.0000	-8.943%	1	73	-30.179%
2026-06-04	30.7500	30.7500	30.7500	30.7500	+30.851%	1	74	-36.423%
2026-05-20	23.5000	23.5000	23.5000	23.5000	-24.704%	1	73	-16.809%
2026-05-13	31.2100	31.2100	31.2100	31.2100	+10.478%	5	74	-37.360%
2026-05-11	28.2500	28.2500	28.2500	28.2500	+4.630%	21	79	-30.796%
2026-05-08	27.0000	27.0000	27.0000	27.0000	+24.424%	5	90	-27.593%
2026-05-05	21.7000	21.7000	21.7000	21.7000	+15.426%	1	85	-9.908%
2026-04-20	18.7700	18.8000	18.7700	18.8000	-26.563%	22	85	+3.989%
2026-02-26	25.6000	25.6000	25.6000	25.6000	-30.435%	1	64	-23.633%
2026-01-22	36.8500	36.8500	36.8000	36.8000	+11.515%	3	65	-46.875%
2026-01-15	33.0000	33.0000	33.0000	33.0000	-6.780%	1	67	-40.758%
2026-01-07	35.4000	35.4000	35.4000	35.4000	-16.745%	1	67	-44.774%
2025-12-29	42.5200	42.5200	42.5200	42.5200	+2.954%	1	68	-54.022%
2025-12-26	41.3000	41.3000	41.3000	41.3000	-12.128%	2	68	-52.663%
2025-12-03	47.0000	47.0000	47.0000	47.0000	-9.266%	1	70	-58.404%
2025-11-12	51.8000	51.8000	51.8000	51.8000	+6.409%	1	71	-62.259%
2025-11-04	48.6800	48.6800	48.6800	48.6800	+2.592%	4	70	-59.840%
2025-10-30	46.6600	47.4500	46.6600	47.4500	+14.891%	5	74	-58.799%
2025-10-29	41.3000	41.3000	41.3000	41.3000	+2.076%	2	73	-52.663%
2025-10-28	40.4600	40.4600	40.4600	40.4600	+4.144%	1	71	-51.681%
2025-10-09	38.0000	38.8500	38.0000	38.8500	-2.141%	2	70	-49.678%
2025-10-08	39.8000	39.8000	39.7000	39.7000	-8.525%	2	70	-50.756%
2025-09-29	43.3200	43.4000	43.3200	43.4000	+14.001%	5	70	-54.954%
2025-09-11	38.0700	38.0700	38.0700	38.0700	+0.184%	2	70	-48.647%
2025-09-04	38.0000	38.0000	38.0000	38.0000	+3.401%	1	72	-48.553%
2025-08-26	36.7500	36.7500	36.7500	36.7500	-1.869%	2	72	-46.803%
2025-08-25	37.4500	37.4500	37.4500	37.4500	+3.168%	2	73	-47.797%
2025-08-21	36.3000	36.3000	36.3000	36.3000	+3.125%	2	75	-46.143%
2025-08-18	35.2000	35.2000	35.2000	35.2000	+0.571%	1	73	-44.460%
2025-08-13	35.0000	35.0000	35.0000	35.0000	+21.951%	1	73	-44.143%
2025-08-12	28.7000	28.7000	28.7000	28.7000	-14.685%	2	72	-31.882%
2025-06-13	33.6400	33.6400	33.6400	33.6400	+7.821%	2	74	-41.885%
2025-06-10	31.2500	31.2500	31.2000	31.2000	+0.161%	2	74	-37.340%
2025-06-09	30.7000	31.1500	30.6500	31.1500	-0.320%	37	72	-37.239%
2025-06-06	31.2500	31.2500	31.2500	31.2500	+7.021%	20	36	-37.440%
2025-05-27	29.2000	29.2000	29.2000	29.2000	+14.870%	1	45	-33.048%
2025-05-19	25.5500	25.5900	25.4200	25.4200	+11.736%	40	45	-23.092%
2025-05-15	22.7500	22.7500	22.7500	22.7500	-32.633%	1	39	-14.066%
2025-04-09	33.7700	33.7700	33.7700	33.7700	+4.551%	1	38	-42.108%
2025-04-03	32.3000	32.3000	32.3000	32.3000	+2.215%	1	39	-39.474%
2025-03-31	31.6000	31.6000	31.6000	31.6000	+3.505%	1	39	-38.133%
2025-03-28	30.5300	30.5300	30.5300	30.5300	-6.206%	20	38	-35.965%
2025-03-21	32.5500	32.5500	32.5500	32.5500	-8.051%	4	28	-39.939%
2025-03-18	35.4000	35.4000	35.4000	35.4000	-0.701%	1	26	-44.774%
2025-03-17	35.6500	35.6500	35.6500	35.6500	+1.770%	1	27	-45.161%
2025-03-14	35.0300	35.0300	35.0300	35.0300	-3.764%	2	28	-44.191%
2025-03-13	36.6500	36.6500	36.4000	36.4000	+6.433%	4	27	-46.291%
2025-03-10	34.2000	34.2000	34.2000	34.2000	-1.013%	4	27	-42.836%
2025-03-07	34.5500	34.5500	34.5500	34.5500	+10.383%	2	31	-43.415%
2025-03-05	31.3000	31.3000	31.3000	31.3000	+0.968%	1	32	-37.540%
2025-03-04	31.0000	31.0000	31.0000	31.0000	+12.645%	1	31	-36.935%
2025-02-28	27.5200	27.5200	27.5200	27.5200	+0.073%	2	31	-28.961%
2025-02-27	26.5500	27.5000	26.5500	27.5000	+6.672%	2	30	-28.909%
2025-02-26	26.1800	26.1800	25.7800	25.7800	+0.703%	5	30	-24.166%
2025-02-25	26.2800	26.3200	25.3000	25.6000	+9.871%	12	31	-23.633%
2025-02-24	23.3000	23.3000	23.3000	23.3000	+0.215%	1	19	-16.094%
2025-02-21	21.5000	23.2500	21.5000	23.2500	+12.319%	24	19	-15.914%
2025-02-20	20.7000	20.7000	20.7000	20.7000	+1.970%	1	14	-5.556%
2025-02-19	20.3000	20.3000	20.3000	20.3000	+17.138%	1	14	-3.695%
2025-02-18	17.3300	17.3300	17.3300	17.3300	-4.728%	2	13	+12.810%
2025-02-14	18.1900	18.1900	18.1900	18.1900	+20.304%	2	12	+7.477%
2025-02-04	15.1200	15.1200	15.1200	15.1200	-3.571%	1	12	+29.299%
2025-01-30	15.6800	15.6800	15.6800	15.6800	-5.656%	1	12	+24.681%
2025-01-29	16.6200	16.6200	16.6200	16.6200	-20.478%	3	12	+17.629%
2025-01-15	21.2500	21.2500	20.9000	20.9000	-5.856%	3	15	-6.459%
2025-01-10	22.2000	22.2000	22.2000	22.2000	-0.225%	2	18	-11.937%
2025-01-07	22.2500	22.2500	22.2500	22.2500	+1.136%	2	18	-12.135%
2024-12-23	21.6400	22.0500	21.6200	22.0000	+3.383%	6	16	-11.136%
2024-12-20	21.2800	21.2800	21.2800	21.2800	+0.377%	2	22	-8.130%
2024-12-17	21.2000	21.2000	21.2000	21.2000	+34.946%	1	24	-7.783%
2024-11-25	15.7100	15.7100	15.7100	15.7100	-5.646%	1	23	+24.443%
2024-11-19	17.7000	17.7000	16.6500	16.6500	-4.310%	3	22	+17.417%
2024-11-15	17.4000	17.4000	17.4000	17.4000	+7.407%	2	21	+12.356%
2024-11-13	13.9500	16.2000	13.9500	16.2000	-5.814%	6	20	+20.679%
2024-11-12	17.2000	17.2000	17.2000	17.2000	+4.559%	1	16	+13.663%
2024-11-11	16.5100	16.5100	16.4500	16.4500	-14.278%	11	15	+18.845%
2024-10-24	19.1900	19.1900	19.1900	19.1900	-1.539%	1	22	+1.876%
2024-10-18	19.5000	19.5400	19.4900	19.4900	-1.466%	8	22	+0.308%
2024-10-17	19.7800	19.7800	19.7800	19.7800	-1.100%	1	22	-1.163%
2024-10-15	20.0000	20.0000	20.0000	20.0000	+0.402%	1	22	-2.250%
2024-10-11	19.9200	19.9200	19.9200	19.9200	-3.301%	2	22	-1.857%
2024-10-10	20.4600	20.6000	20.4600	20.6000	-7.207%	3	23	-5.097%
2024-10-01	22.2000	22.2000	22.2000	22.2000	-1.770%	1	25	-11.937%
2024-09-30	21.8600	22.6000	21.8600	22.6000	+2.448%	2	24	-13.496%
2024-09-27	22.1900	22.1900	22.0600	22.0600	+5.298%	8	23	-11.378%
2024-09-26	20.9500	20.9500	20.9500	20.9500	+0.191%	1	23	-6.683%
2024-09-25	20.9100	20.9100	20.9100	20.9100	-2.744%	4	24	-6.504%
2024-09-20	21.3000	21.5000	21.3000	21.5000	-2.273%	22	27	-9.070%
2024-09-19	21.9600	22.0000	21.8000	22.0000	-4.348%	7	17	-11.136%
2024-09-13	22.8500	23.0000	22.8500	23.0000	+4.927%	4	16	-15.000%
2024-09-12	23.2500	23.2500	21.9200	21.9200	-12.074%	5	14	-10.812%
2024-09-11	24.9300	24.9300	24.9300	24.9300	+0.120%	1	9	-21.580%
2024-09-09	24.9000	24.9000	24.9000	24.9000	-2.353%	1	9	-21.486%
2024-09-05	25.5000	25.5000	25.5000	25.5000	-1.544%	1	9	-23.333%
2024-09-04	26.0500	26.0500	25.9000	25.9000	-0.766%	2	8	-24.517%
2024-09-03	25.9000	26.1000	25.9000	26.1000	-2.247%	2	8	-25.096%
2024-08-30	26.1500	26.7000	26.1500	26.7000	+1.060%	4	6	-26.779%
2024-08-29	26.2000	26.4200	26.2000	26.4200	+10.544%	2	6	-26.003%
2024-08-26	23.9000	23.9000	23.9000	23.9000	0.000%	8	4	-18.201%

.dark-mode .Lhdbzf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lhdbzf{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218P100CAVA Dec 18 2026 100.00 Put (CAVA261218P00100000)option OPRA

CAVA20261218P100
CAVA Dec 18 2026 100.00 Put (CAVA261218P00100000)
option OPRA