Dark

CAVA20261218P40
CAVA Dec 18 2026 40.00 Put (CAVA261218P00040000)
option OPRA

EOD

Jul 29, 2026

1.24-20.000%(-0.31)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2400	1.2400	1.2400	1.2400	-20.000%	7	495	0.000%
2026-07-23	1.5500	1.5500	1.5500	1.5500	+3.333%	4	497	-20.000%
2026-07-21	1.5000	1.5000	1.5000	1.5000	+15.385%	6	497	-17.333%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+25.000%	1	491	-4.615%
2026-07-17	0.7200	1.0400	0.7200	1.0400	+22.353%	10	491	+19.231%
2026-07-13	0.8500	0.8500	0.8500	0.8500	-19.811%	1	489	+45.882%
2026-07-09	1.0600	1.0600	1.0600	1.0600	-13.821%	3	490	+16.981%
2026-07-08	1.2300	1.2300	1.2300	1.2300	+17.143%	4	493	+0.813%
2026-07-07	1.0500	1.0500	1.0500	1.0500	+28.049%	1	493	+18.095%
2026-07-06	0.8600	0.8600	0.8200	0.8200	+20.588%	8	493	+51.220%
2026-07-01	0.6800	0.6800	0.6800	0.6800	+33.333%	1	493	+82.353%
2026-06-22	0.5100	0.5100	0.5100	0.5100	+21.429%	8	492	+143.137%
2026-06-16	0.4400	0.4400	0.4200	0.4200	-37.313%	695	484	+195.238%
2026-06-11	0.7900	0.7900	0.6700	0.6700	-15.190%	3	768	+85.075%
2026-06-10	0.8800	0.8800	0.7900	0.7900	-28.182%	12	771	+56.962%
2026-06-05	1.1000	1.1000	1.1000	1.1000	-11.290%	1	773	+12.727%
2026-06-04	1.2400	1.2400	1.2400	1.2400	+11.712%	2	773	0.000%
2026-06-01	1.1100	1.1100	1.1100	1.1100	+11.000%	10	771	+11.712%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-9.091%	1	771	+24.000%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-12.000%	3	770	+12.727%
2026-05-20	1.2500	1.2500	1.2500	1.2500	-8.088%	5	773	-0.800%
2026-05-15	1.3600	1.3600	1.3600	1.3600	+51.111%	5	773	-8.824%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-55.000%	1	773	+37.778%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+17.647%	1	774	-38.000%
2026-03-26	1.8000	1.8000	1.7000	1.7000	+14.865%	2	774	-27.059%
2026-02-25	1.5000	1.5000	1.4800	1.4800	-34.222%	29	775	-16.216%
2026-02-10	2.2500	2.2500	2.2500	2.2500	-13.462%	1	775	-44.889%
2026-02-06	2.6000	2.6000	2.6000	2.6000	-13.333%	11	775	-52.308%
2026-02-05	3.0000	3.0000	3.0000	3.0000	0.000%	7	775	-58.667%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-10.448%	1	775	-58.667%
2026-02-03	3.3500	3.3500	3.3500	3.3500	+12.416%	1	774	-62.985%
2026-01-27	2.9800	2.9800	2.9800	2.9800	+14.615%	1	774	-58.389%
2026-01-22	2.6000	2.6000	2.6000	2.6000	+22.642%	69	774	-52.308%
2026-01-15	2.1200	2.1200	2.1200	2.1200	-15.873%	1	715	-41.509%
2026-01-14	2.5200	2.5200	2.5200	2.5200	+3.704%	1	715	-50.794%
2026-01-09	2.4300	2.4300	2.4300	2.4300	-8.302%	2	715	-48.971%
2026-01-06	2.7000	2.7000	2.6500	2.6500	-43.617%	11	715	-53.208%
2025-12-18	4.7000	4.7000	4.7000	4.7000	-7.662%	10	715	-73.617%
2025-12-12	5.0900	5.0900	5.0900	5.0900	-9.107%	5	715	-75.639%
2025-12-10	6.0500	6.0500	5.6000	5.6000	+8.738%	18	716	-77.857%
2025-12-04	5.1500	5.1500	5.1500	5.1500	+17.045%	1	721	-75.922%
2025-12-03	4.4000	4.4000	4.4000	4.4000	-22.261%	45	721	-71.818%
2025-12-02	5.6600	5.6600	5.6600	5.6600	-5.351%	5	766	-78.092%
2025-12-01	5.9800	5.9800	5.9800	5.9800	-10.746%	2	766	-79.264%
2025-11-26	6.7000	6.7000	6.7000	6.7000	-4.965%	1	765	-81.493%
2025-11-25	6.9000	7.1000	6.9000	7.0500	-3.425%	12	765	-82.411%
2025-11-24	7.3000	7.3000	7.3000	7.3000	-8.978%	45	763	-83.014%
2025-11-21	8.0200	8.0200	8.0200	8.0200	+1.519%	5	718	-84.539%
2025-11-18	7.8700	7.9000	7.8700	7.9000	+2.999%	4	718	-84.304%
2025-11-17	7.4100	7.6700	7.4000	7.6700	+2.953%	6	718	-83.833%
2025-11-14	7.3500	7.4500	7.1600	7.4500	+7.971%	78	718	-83.356%
2025-11-12	6.9000	6.9000	6.9000	6.9000	-4.828%	2	641	-82.029%
2025-11-06	6.8800	7.3500	6.8400	7.2500	+33.028%	660	639	-82.897%
2025-11-05	5.4500	5.4500	5.4500	5.4500	-12.097%	1	123	-77.248%
2025-11-04	6.0000	6.2000	5.8600	6.2000	+8.963%	13	122	-80.000%
2025-10-31	5.8500	5.8500	5.6900	5.6900	-6.721%	26	127	-78.207%
2025-10-30	5.2500	6.2500	5.1700	6.1000	+100.000%	5	102	-79.672%
2025-10-08	3.0500	3.0500	3.0500	3.0500	-20.157%	5	100	-59.344%
2025-10-06	3.8200	3.8200	3.8200	3.8200	-4.500%	50	100	-67.539%
2025-10-03	3.9300	4.0000	3.9300	4.0000	-11.111%	6	68	-69.000%
2025-09-29	4.4200	4.5000	4.4200	4.5000	+26.761%	2	63	-72.444%
2025-09-23	3.5500	3.5500	3.5500	3.5500	+26.335%	1	61	-65.070%
2025-09-22	3.7500	3.7500	2.8100	2.8100	-22.802%	4	62	-55.872%
2025-09-19	3.7000	3.7000	3.6400	3.6400	-0.274%	8	65	-65.934%
2025-09-16	3.6500	3.6500	3.6500	3.6500	+10.272%	1	60	-66.027%
2025-08-29	3.3100	3.3100	3.3100	3.3100	+9.603%	1	59	-62.538%
2025-08-25	3.4000	3.4000	2.9600	3.0200	-12.464%	12	59	-58.940%
2025-08-20	3.5000	3.5500	3.4000	3.4500	+9.524%	12	54	-64.058%
2025-08-19	3.1500	3.1500	3.1500	3.1500	-1.563%	1	53	-60.635%
2025-08-15	3.2000	3.2000	3.2000	3.2000	+4.918%	1	53	-61.250%
2025-08-13	3.0000	3.0500	3.0000	3.0500	+26.556%	5	53	-59.344%
2025-08-12	2.3100	2.4100	2.3100	2.4100	+13.679%	2	51	-48.548%
2025-07-31	2.0400	2.1200	2.0400	2.1200	-3.636%	6	51	-41.509%
2025-07-28	2.2000	2.2000	2.2000	2.2000	-5.579%	1	46	-43.636%
2025-07-21	2.3300	2.3300	2.3300	2.3300	-10.385%	1	45	-46.781%
2025-07-08	2.7200	2.7200	2.6000	2.6000	-16.129%	15	44	-52.308%
2025-07-01	3.3400	3.3400	3.1000	3.1000	+8.772%	2	37	-60.000%
2025-06-30	3.0400	3.0400	2.8500	2.8500	-15.179%	7	37	-56.491%
2025-06-27	3.6000	3.6000	3.3400	3.3600	-4.000%	4	37	-63.095%
2025-06-26	3.7500	3.7900	3.4500	3.5000	-6.166%	14	37	-64.571%
2025-06-25	3.7700	3.7700	3.5400	3.7300	+2.192%	16	35	-66.756%
2025-06-24	3.6500	3.6500	3.6500	3.6500	-0.815%	10	38	-66.027%
2025-06-23	3.9800	3.9800	3.6800	3.6800	0.000%	6	28	-66.304%
2025-06-20	3.9200	3.9200	3.6800	3.6800	-0.809%	12	27	-66.304%
2025-06-18	3.9400	3.9400	3.6900	3.7100	-0.802%	22	27	-66.577%
2025-06-17	3.9000	3.9400	3.7400	3.7400	-1.579%	14	27	-66.845%
2025-06-16	3.6400	3.8000	3.4200	3.8000	+4.110%	9	28	-67.368%
2025-06-13	3.8900	3.9400	3.6500	3.6500	+7.988%	18	26	-66.027%
2025-06-12	3.5400	3.5400	3.3700	3.3800	-0.588%	8	25	-63.314%
2025-06-11	3.4700	3.4700	3.2600	3.4000	+5.590%	13	25	-63.529%
2025-06-10	3.4400	3.4400	3.1500	3.2200	+2.548%	17	25	-61.491%
2025-06-09	3.3100	3.3400	3.1100	3.1400	+1.290%	12	25	-60.510%
2025-06-05	3.1000	3.1000	3.1000	3.1000	+2.649%	1	25	-60.000%
2025-06-03	3.0200	3.0200	3.0200	3.0200	-5.329%	5	25	-58.940%
2025-05-30	3.2500	3.2500	3.1900	3.1900	+3.571%	12	27	-61.129%
2025-05-23	3.2000	3.2000	3.0800	3.0800	+12.000%	4	23	-59.740%
2025-05-21	2.7500	2.7500	2.7500	2.7500	-3.509%	1	23	-54.909%
2025-05-02	2.8500	2.8500	2.8500	2.8500	+4.396%	4	22	-56.491%
2025-05-01	2.7300	2.7300	2.7300	2.7300	-19.469%	1	24	-54.579%
2025-04-23	3.3900	3.3900	3.3900	3.3900	-5.833%	20	24	-63.422%
2025-04-15	3.7000	3.7000	3.6000	3.6000	-4.000%	4	11	-65.556%
2025-04-11	3.7500	3.7500	3.7500	3.7500	+25.000%	2	11	-66.933%
2025-04-09	4.9000	4.9000	3.0000	3.0000	-31.818%	4	11	-58.667%
2025-04-08	4.4000	4.4000	4.4000	4.4000	-25.550%	1	10	-71.818%
2025-04-07	5.9100	5.9100	5.9100	5.9100	+18.200%	2	9	-79.019%
2025-04-04	5.0000	5.0000	5.0000	5.0000	+25.000%	2	7	-75.200%
2025-03-31	4.0000	4.0000	4.0000	4.0000	+5.263%	2	7	-69.000%
2025-03-26	3.8000	3.8000	3.8000	3.8000	-5.000%	1	5	-67.368%
2025-03-21	4.0000	4.0000	4.0000	4.0000	+2.564%	6	5	-69.000%
2025-03-20	3.9000	3.9000	3.9000	3.9000	-6.024%	1	2	-68.205%
2025-03-19	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	-70.120%

.dark-mode .jMKq2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMKq2Y{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218P40CAVA Dec 18 2026 40.00 Put (CAVA261218P00040000)option OPRA

CAVA20261218P40
CAVA Dec 18 2026 40.00 Put (CAVA261218P00040000)
option OPRA