Dark

CAVA20261218P45
CAVA Dec 18 2026 45.00 Put (CAVA261218P00045000)
option OPRA

EOD

Jul 31, 2026

2.00-21.569%(-0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.1000	2.1000	2.0000	2.0000	-21.569%	7	1,837	0.000%
2026-07-27	2.5500	2.5500	2.5500	2.5500	-5.204%	1	1,832	-21.569%
2026-07-23	2.5900	2.6900	2.5900	2.6900	+4.264%	25	1,831	-25.651%
2026-07-22	2.5800	2.5800	2.5800	2.5800	-4.797%	1	1,806	-22.481%
2026-07-21	2.7100	2.7200	2.7100	2.7100	+9.274%	18	1,805	-26.199%
2026-07-20	2.2100	2.4800	2.2000	2.4800	+27.179%	32	1,787	-19.355%
2026-07-16	1.6500	2.0000	1.6500	1.9500	+39.286%	25	1,788	+2.564%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-1.408%	1	1,783	+42.857%
2026-07-13	1.4000	1.4200	1.4000	1.4200	-5.333%	40	1,782	+40.845%
2026-07-10	1.5000	1.5000	1.5000	1.5000	-21.053%	2	1,750	+33.333%
2026-07-09	1.9600	1.9600	1.9000	1.9000	-5.000%	5	1,748	+5.263%
2026-07-08	1.7800	2.0000	1.7800	2.0000	+48.148%	7	1,743	0.000%
2026-07-06	1.3000	1.3500	1.3000	1.3500	+22.727%	6	1,742	+48.148%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+19.565%	1	1,741	+81.818%
2026-06-22	0.9000	0.9200	0.9000	0.9200	+3.371%	3	1,741	+117.391%
2026-06-15	0.8600	0.8900	0.8600	0.8900	-19.091%	100	1,741	+124.719%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-40.541%	5	1,831	+81.818%
2026-06-05	1.9000	1.9000	1.8500	1.8500	-7.500%	5	1,826	+8.108%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+36.054%	1	1,821	0.000%
2026-05-28	1.4700	1.4700	1.4700	1.4700	-27.228%	3	1,821	+36.054%
2026-05-18	2.0200	2.0200	2.0200	2.0200	-14.768%	1	1,821	-0.990%
2026-05-13	2.3700	2.3700	2.3700	2.3700	+62.329%	2	1,821	-15.612%
2026-04-20	1.4600	1.4600	1.4600	1.4600	-8.750%	5	1,820	+36.986%
2026-04-17	1.3300	1.9200	1.3300	1.6000	-20.000%	108	1,825	+25.000%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-3.382%	2	1,725	0.000%
2026-04-08	2.0700	2.0700	2.0700	2.0700	-21.591%	1	1,725	-3.382%
2026-04-07	2.6400	2.6400	2.6400	2.6400	-16.190%	5	1,724	-24.242%
2026-03-30	3.2000	3.2000	3.1500	3.1500	+16.667%	4	1,719	-36.508%
2026-03-26	2.7000	2.7000	2.7000	2.7000	+17.391%	1	1,720	-25.926%
2026-03-16	2.3000	2.3000	2.3000	2.3000	-1.288%	15	1,720	-13.043%
2026-03-05	2.3300	2.3300	2.3300	2.3300	-6.800%	1	1,725	-14.163%
2026-03-02	2.5000	2.5000	2.5000	2.5000	+5.485%	1	1,725	-20.000%
2026-02-25	2.5500	2.6000	2.0000	2.3700	-40.750%	24	1,721	-15.612%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-13.043%	2	1,721	-50.000%
2026-02-17	4.6000	4.6000	4.6000	4.6000	+35.294%	1	1,721	-56.522%
2026-02-10	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,722	-41.176%
2026-02-09	3.5000	3.7000	3.1000	3.1000	-16.216%	20	1,721	-35.484%
2026-02-06	3.7000	3.7000	3.7000	3.7000	-26.733%	1	1,720	-45.946%
2026-02-03	5.0500	5.0500	5.0500	5.0500	+20.238%	1	1,720	-60.396%
2026-01-26	4.2000	4.2000	4.2000	4.2000	+14.754%	1	1,721	-52.381%
2026-01-21	3.6600	3.6600	3.6600	3.6600	+7.331%	3	1,720	-45.355%
2026-01-20	3.4100	3.4100	3.4100	3.4100	-1.159%	4	1,718	-41.349%
2026-01-13	3.4500	3.4500	3.4500	3.4500	-18.440%	1	1,714	-42.029%
2026-01-06	4.2300	4.2300	4.2300	4.2300	-24.194%	5	1,713	-52.719%
2025-12-29	5.5800	5.5800	5.5800	5.5800	+10.059%	1	1,717	-64.158%
2025-12-24	5.0700	5.0700	5.0700	5.0700	-15.500%	1	1,719	-60.552%
2025-12-22	6.1000	6.1000	6.0000	6.0000	-18.589%	24	1,708	-66.667%
2025-12-17	7.6700	7.6700	7.3600	7.3700	+5.286%	40	1,708	-72.863%
2025-12-12	7.0300	7.0300	7.0000	7.0000	-7.285%	10	1,698	-71.429%
2025-12-09	7.5500	7.5500	7.5500	7.5500	+3.283%	5	1,704	-73.510%
2025-12-03	7.3100	7.3100	7.3100	7.3100	-6.879%	5	1,699	-72.640%
2025-12-01	8.0700	8.0700	7.8500	7.8500	-7.101%	10	1,694	-74.522%
2025-11-26	8.4500	8.4500	8.4500	8.4500	-10.582%	1	1,693	-76.331%
2025-11-25	9.4500	9.4500	9.4500	9.4500	-3.077%	4	1,693	-78.836%
2025-11-24	9.7600	9.7700	9.7500	9.7500	-9.302%	7	1,693	-79.487%
2025-11-21	10.7500	10.7500	10.7500	10.7500	+4.167%	5	1,696	-81.395%
2025-11-17	10.0000	10.3200	10.0000	10.3200	+8.632%	3	1,697	-80.620%
2025-11-14	9.5000	9.5000	9.5000	9.5000	+5.791%	1	1,699	-78.947%
2025-11-13	8.9800	8.9800	8.9800	8.9800	-6.750%	2	1,698	-77.728%
2025-11-10	9.6300	9.6300	9.6300	9.6300	-3.892%	1	1,698	-79.232%
2025-11-07	10.0200	10.0200	10.0200	10.0200	+2.769%	5	1,697	-80.040%
2025-11-06	8.8400	9.8500	8.8400	9.7500	+22.951%	35	1,692	-79.487%
2025-10-31	7.9300	7.9300	7.9300	7.9300	-2.099%	25	1,674	-74.779%
2025-10-30	8.1000	8.1000	8.1000	8.1000	+47.541%	1	1,699	-75.309%
2025-10-27	5.4900	5.4900	5.4900	5.4900	-1.081%	10	1,709	-63.570%
2025-10-08	5.5500	5.5500	5.5500	5.5500	+2.399%	2	1,709	-63.964%
2025-10-06	5.4700	5.4700	5.3600	5.4200	-1.812%	12	1,707	-63.100%
2025-10-03	5.5200	5.5200	5.5200	5.5200	-8.760%	4	1,707	-63.768%
2025-09-29	6.0500	6.0500	6.0500	6.0500	+5.217%	54	1,703	-66.942%
2025-09-25	5.7500	5.7500	5.7500	5.7500	+15.462%	2	1,650	-65.217%
2025-09-22	4.9800	4.9800	4.9800	4.9800	-7.778%	25	1,650	-59.839%
2025-09-19	5.4000	5.4000	5.4000	5.4000	+0.935%	2	1,626	-62.963%
2025-09-15	5.3500	5.3500	5.3500	5.3500	+2.885%	1	1,626	-62.617%
2025-09-12	5.2000	5.2000	5.2000	5.2000	+1.167%	3	1,626	-61.538%
2025-09-11	5.1400	5.1400	5.1400	5.1400	+2.187%	3	1,623	-61.089%
2025-09-08	5.0300	5.0300	5.0300	5.0300	+5.451%	1	1,623	-60.239%
2025-09-05	4.7700	4.7700	4.7700	4.7700	+3.696%	1	1,622	-58.071%
2025-09-03	4.6000	4.6000	4.6000	4.6000	-4.167%	1	1,622	-56.522%
2025-08-25	4.8000	4.8000	4.8000	4.8000	+9.339%	20	1,621	-58.333%
2025-08-22	4.3900	4.3900	4.3900	4.3900	-5.794%	2	1,601	-54.442%
2025-08-20	4.7500	4.8500	4.6600	4.6600	+2.418%	8	1,601	-57.082%
2025-08-18	4.5500	4.5500	4.5500	4.5500	-4.211%	4	1,602	-56.044%
2025-08-14	4.7000	4.7500	4.7000	4.7500	+18.750%	1,502	1,598	-57.895%
2025-08-13	5.0000	5.0000	4.0000	4.0000	+4.439%	85	96	-50.000%
2025-08-11	3.1300	3.8300	3.1300	3.8300	+25.163%	12	21	-47.781%
2025-08-05	3.0600	3.0600	3.0600	3.0600	-24.069%	1	21	-34.641%
2025-07-02	4.1700	4.1700	3.9600	4.0300	-3.819%	4	20	-50.372%
2025-07-01	4.4400	4.4400	4.1900	4.1900	+7.436%	7	20	-52.267%
2025-06-30	4.1700	4.1800	3.9000	3.9000	-19.588%	12	21	-48.718%
2025-06-27	4.8800	4.8800	3.6600	4.8500	-3.579%	8	21	-58.763%
2025-06-25	4.9800	5.0900	4.8100	5.0300	+0.600%	14	19	-60.239%
2025-06-23	5.2900	5.2900	5.0000	5.0000	+0.200%	6	18	-60.000%
2025-06-20	5.2000	5.2000	4.9600	4.9900	-0.992%	8	17	-59.920%
2025-06-18	5.2900	5.2900	5.0400	5.0400	-0.395%	10	17	-60.317%
2025-06-17	5.4300	5.4400	5.0600	5.0600	+0.198%	12	17	-60.474%
2025-06-16	4.8000	5.0500	4.7100	5.0500	0.000%	3	15	-60.396%
2025-06-13	5.2300	5.2300	4.9600	5.0500	+10.503%	20	13	-60.396%
2025-06-12	4.7900	4.7900	4.5700	4.5700	-3.789%	6	12	-56.236%
2025-06-11	4.6300	4.7500	4.4200	4.7500	+4.626%	3	12	-57.895%
2025-06-10	4.6300	4.6800	4.4000	4.5400	+4.608%	23	11	-55.947%
2025-06-09	4.5400	4.5400	4.2600	4.3400	+3.333%	10	8	-53.917%
2025-06-05	4.2000	4.2000	4.2000	4.2000	-4.545%	1	8	-52.381%
2025-05-30	4.4000	4.4000	4.4000	4.4000	+33.333%	2	8	-54.545%
2025-05-13	3.3000	3.3000	3.3000	3.3000	-13.158%	2	8	-39.394%
2025-05-02	3.8000	3.8000	3.8000	3.8000	-22.449%	2	8	-47.368%
2025-04-11	4.9000	4.9000	4.9000	4.9000	+2.083%	2	8	-59.184%
2025-03-26	4.8000	4.8000	4.8000	4.8000	-1.031%	1	8	-58.333%
2025-03-24	4.8500	4.8500	4.8500	4.8500	-17.094%	1	7	-58.763%
2025-03-19	5.8500	5.8500	5.8500	5.8500	-2.500%	1	7	-65.812%
2025-03-17	6.1000	6.1000	6.0000	6.0000	-2.439%	2	7	-66.667%
2025-03-14	6.0000	6.1500	6.0000	6.1500	-3.906%	4	7	-67.480%
2025-03-13	6.6000	6.6000	6.4000	6.4000	-3.030%	4	3	-68.750%
2025-03-11	6.6000	6.6000	6.6000	6.6000	+11.486%	2	3	-69.697%
2025-03-10	5.9200	5.9200	5.9200	5.9200	0.000%	1	1	-66.216%

.dark-mode .j4Nv94{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4Nv94{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218P45CAVA Dec 18 2026 45.00 Put (CAVA261218P00045000)option OPRA

CAVA20261218P45
CAVA Dec 18 2026 45.00 Put (CAVA261218P00045000)
option OPRA