Dark

CAVA20261218P50
CAVA Dec 18 2026 50.00 Put (CAVA261218P00050000)
option OPRA

EOD

Jul 31, 2026

3.32-9.041%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.3200	3.3200	3.3200	3.3200	-9.041%	1	225	0.000%
2026-07-27	3.6500	3.8000	3.6500	3.6500	-12.470%	3	224	-9.041%
2026-07-24	3.7900	4.1700	3.7900	4.1700	+1.707%	10	223	-20.384%
2026-07-23	4.1000	4.1000	4.1000	4.1000	+9.333%	1	225	-19.024%
2026-07-22	3.9500	3.9500	3.7500	3.7500	-8.537%	12	225	-11.467%
2026-07-21	4.1000	4.1900	4.1000	4.1000	+10.811%	71	220	-19.024%
2026-07-20	3.0400	3.7500	3.0400	3.7000	+21.311%	32	180	-10.270%
2026-07-16	3.1500	3.1500	3.0500	3.0500	+19.608%	2	173	+8.852%
2026-07-14	2.3600	2.5500	2.3600	2.5500	-12.069%	2	172	+30.196%
2026-07-09	3.1000	3.1000	2.9000	2.9000	-7.937%	2	174	+14.483%
2026-07-08	3.2000	3.2000	3.1000	3.1500	+12.903%	22	174	+5.397%
2026-07-07	2.7900	2.7900	2.7900	2.7900	+91.096%	1	173	+18.996%
2026-06-29	1.4600	1.4600	1.4600	1.4600	-2.013%	2	172	+127.397%
2026-06-26	1.5500	1.5500	1.4900	1.4900	-13.873%	8	174	+122.819%
2026-06-24	1.7300	1.7300	1.7300	1.7300	+35.156%	5	182	+91.908%
2026-06-16	1.2800	1.2800	1.2800	1.2800	-24.706%	1	177	+159.375%
2026-06-11	2.0300	2.0300	1.6700	1.7000	-26.087%	55	177	+95.294%
2026-06-10	2.3000	2.3000	2.3000	2.3000	0.000%	30	189	+44.348%
2026-05-27	2.3000	2.3000	2.3000	2.3000	+9.524%	5	189	+44.348%
2026-05-20	2.1000	2.1000	2.1000	2.1000	-29.054%	10	189	+58.095%
2026-05-12	3.3500	3.3500	2.9600	2.9600	+2.069%	10	195	+12.162%
2026-05-08	2.8500	2.9000	2.8500	2.9000	+13.725%	5	185	+14.483%
2026-05-07	2.5500	2.5500	2.5500	2.5500	+22.010%	1	183	+30.196%
2026-05-04	2.0900	2.0900	2.0900	2.0900	+7.732%	1	183	+58.852%
2026-05-01	1.9400	1.9400	1.9400	1.9400	-5.366%	1	185	+71.134%
2026-04-21	1.9500	2.0700	1.9500	2.0500	0.000%	24	188	+61.951%
2026-04-20	2.0500	2.3200	2.0500	2.0500	-10.088%	13	188	+61.951%
2026-04-17	2.2800	2.2800	2.2800	2.2800	-8.800%	5	178	+45.614%
2026-04-16	2.5000	2.5000	2.5000	2.5000	-12.587%	2	178	+32.800%
2026-04-08	2.8600	2.8600	2.8600	2.8600	-25.714%	15	178	+16.084%
2026-03-31	3.8500	3.8500	3.8500	3.8500	-21.268%	3	163	-13.766%
2026-03-27	4.6000	4.8900	4.6000	4.8900	+47.289%	16	164	-32.106%
2026-03-25	3.3100	3.3800	3.3100	3.3200	+5.397%	6	149	0.000%
2026-03-19	3.1500	3.1500	3.1500	3.1500	+38.158%	2	149	+5.397%
2026-03-17	2.2800	2.2800	2.2800	2.2800	-21.379%	2	149	+45.614%
2026-03-16	3.1500	3.1500	2.9000	2.9000	-17.143%	8	148	+14.483%
2026-03-13	3.2100	3.5000	3.2100	3.5000	-1.408%	2	150	-5.143%
2026-03-12	3.8500	3.8500	3.5500	3.5500	+4.106%	32	149	-6.479%
2026-03-10	3.4100	3.4100	3.4100	3.4100	+0.294%	1	168	-2.639%
2026-03-09	3.4000	3.4000	3.4000	3.4000	-5.556%	1	168	-2.353%
2026-03-06	3.6000	3.6000	3.6000	3.6000	+5.882%	2	169	-7.778%
2026-03-05	3.3500	3.4000	3.3500	3.4000	0.000%	3	168	-2.353%
2026-03-04	3.5900	3.6600	3.4000	3.4000	0.000%	12	165	-2.353%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+3.030%	1	161	-2.353%
2026-02-27	3.3000	3.3000	3.3000	3.3000	+6.452%	30	160	+0.606%
2026-02-26	3.1100	3.1100	3.1000	3.1000	-3.125%	10	190	+7.097%
2026-02-25	4.1500	4.1500	3.2000	3.2000	-31.034%	34	207	+3.750%
2026-02-10	4.6400	4.6400	4.6400	4.6400	-1.277%	15	207	-28.448%
2026-02-09	5.1100	5.1100	4.7000	4.7000	-24.800%	7	192	-29.362%
2026-02-05	6.2500	6.2500	6.2500	6.2500	-12.709%	1	192	-46.880%
2026-02-03	7.1600	7.1600	7.1600	7.1600	+2.286%	1	193	-53.631%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+26.126%	1	194	-52.571%
2026-01-26	5.5500	5.5500	5.5500	5.5500	+2.778%	1	193	-40.180%
2026-01-22	5.3500	5.4000	5.3500	5.4000	+20.805%	11	192	-38.519%
2026-01-20	4.4700	4.4700	4.4700	4.4700	+0.449%	1	181	-25.727%
2026-01-16	4.4500	4.4500	4.4500	4.4500	-11.000%	1	180	-25.393%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+5.263%	1	180	-33.600%
2026-01-13	4.7500	4.7500	4.7500	4.7500	+2.151%	1	179	-30.105%
2026-01-09	4.6500	4.6500	4.6500	4.6500	-7.921%	2	179	-28.602%
2026-01-07	5.0500	5.0500	5.0500	5.0500	-12.478%	5	180	-34.257%
2026-01-06	5.7700	5.7700	5.7700	5.7700	-6.331%	5	175	-42.461%
2026-01-05	6.1600	6.1600	6.1600	6.1600	-20.000%	10	180	-46.104%
2025-12-30	7.6200	7.7000	7.6200	7.7000	+2.804%	2	180	-56.883%
2025-12-29	7.4900	7.4900	7.4900	7.4900	+4.028%	5	181	-55.674%
2025-12-26	7.2000	7.2000	7.2000	7.2000	-4.000%	10	181	-53.889%
2025-12-24	7.5000	7.5000	7.5000	7.5000	-19.786%	2	173	-55.733%
2025-12-12	9.3500	9.3500	9.3500	9.3500	-6.500%	1	173	-64.492%
2025-12-09	10.0000	10.0000	10.0000	10.0000	+2.564%	2	174	-66.800%
2025-12-08	9.7500	9.7500	9.7500	9.7500	-1.015%	5	172	-65.949%
2025-12-03	9.7300	9.8500	9.7300	9.8500	-1.500%	2	173	-66.294%
2025-12-02	10.4000	10.4000	10.0000	10.0000	-5.660%	7	175	-66.800%
2025-12-01	10.6000	10.6000	10.6000	10.6000	-3.461%	5	178	-68.679%
2025-11-26	10.9800	10.9800	10.9800	10.9800	-10.000%	1	182	-69.763%
2025-11-25	12.1500	12.2000	12.1500	12.2000	-2.008%	2	182	-72.787%
2025-11-24	12.4500	12.4500	12.4500	12.4500	-10.432%	2	182	-73.333%
2025-11-21	13.9000	13.9000	13.9000	13.9000	+4.511%	3	182	-76.115%
2025-11-19	13.3000	13.3000	13.3000	13.3000	-1.335%	2	185	-75.038%
2025-11-17	12.7000	13.6100	12.7000	13.4800	+9.772%	20	185	-75.371%
2025-11-14	12.2500	12.2800	12.2500	12.2800	+1.656%	2	203	-72.964%
2025-11-13	11.9000	12.0800	11.9000	12.0800	+2.373%	4	201	-72.517%
2025-11-12	11.3000	11.8000	11.3000	11.8000	-1.667%	6	199	-71.864%
2025-11-11	12.0000	12.0000	12.0000	12.0000	+4.348%	1	194	-72.333%
2025-11-10	11.5000	11.5000	11.5000	11.5000	-7.258%	10	193	-71.130%
2025-11-07	12.4500	12.4500	12.4000	12.4000	+11.712%	3	186	-73.226%
2025-11-05	10.5000	11.1000	10.5000	11.1000	+2.588%	17	185	-70.090%
2025-11-04	10.7000	10.8200	10.6800	10.8200	-1.904%	19	185	-69.316%
2025-11-03	10.9000	11.0300	10.8500	11.0300	+5.449%	42	149	-69.900%
2025-10-31	10.3100	10.4600	10.3100	10.4600	+3.564%	25	149	-68.260%
2025-10-30	9.7000	11.0000	9.7000	10.1000	+41.259%	111	154	-67.129%
2025-10-14	7.1500	7.1500	7.1500	7.1500	+2.143%	1	79	-53.566%
2025-10-09	7.0400	7.0400	6.1900	7.0000	+4.012%	3	78	-52.571%
2025-10-08	6.7300	6.7300	6.7300	6.7300	-8.931%	5	79	-50.669%
2025-10-03	7.3000	7.3900	7.3000	7.3900	+0.408%	7	84	-55.074%
2025-10-02	7.3600	7.3600	7.3600	7.3600	-11.004%	1	79	-54.891%
2025-09-30	8.2700	8.2700	8.2700	8.2700	+1.224%	1	78	-59.855%
2025-09-29	8.1300	8.1700	8.1300	8.1700	+20.858%	2	77	-59.364%
2025-09-22	6.7600	6.7600	6.7600	6.7600	-5.189%	25	75	-50.888%
2025-09-19	7.1300	7.1300	7.1300	7.1300	+11.931%	1	100	-53.436%
2025-08-21	6.3200	7.3700	6.3200	6.3700	+4.770%	49	100	-47.881%
2025-08-19	6.0500	6.0800	6.0100	6.0800	+3.226%	7	64	-45.395%
2025-08-15	6.0500	6.1500	5.8900	5.8900	+2.435%	20	64	-43.633%
2025-08-13	6.0000	6.0000	5.5000	5.7500	+36.905%	25	51	-42.261%
2025-08-11	4.2000	4.2000	4.2000	4.2000	-3.448%	1	32	-20.952%
2025-08-08	4.3500	4.3500	4.3500	4.3500	+8.209%	1	31	-23.678%
2025-08-05	4.0200	4.0200	4.0200	4.0200	-4.286%	2	30	-17.413%
2025-07-24	4.2000	4.2000	4.2000	4.2000	+2.439%	10	30	-20.952%
2025-07-22	4.2600	4.2600	4.1000	4.1000	-7.029%	2	20	-19.024%
2025-07-11	4.4100	4.4100	4.4100	4.4100	-5.769%	1	20	-24.717%
2025-07-09	4.6800	4.6800	4.6800	4.6800	-13.333%	2	19	-29.060%
2025-07-02	5.1000	5.5900	5.1000	5.4000	-4.762%	7	19	-38.519%
2025-07-01	5.7900	5.7900	5.4600	5.6700	+5.981%	8	18	-41.446%
2025-06-30	5.4000	5.9500	5.2000	5.3500	-15.079%	6	18	-37.944%
2025-06-26	6.6000	6.6000	6.3000	6.3000	-3.226%	6	18	-47.302%
2025-06-25	6.5000	6.5400	6.2700	6.5100	-1.364%	12	17	-49.002%
2025-06-23	6.7400	6.7400	6.5400	6.6000	+2.009%	4	17	-49.697%
2025-06-20	6.7200	6.7200	6.4700	6.4700	-0.614%	8	15	-48.686%
2025-06-18	6.8400	6.8400	6.5100	6.5100	+0.154%	16	15	-49.002%
2025-06-16	6.3200	6.5000	5.1400	6.5000	-0.763%	9	15	-48.923%
2025-06-13	6.7200	6.7200	6.4800	6.5500	+7.908%	8	13	-49.313%
2025-06-12	6.1900	6.2200	6.0600	6.0700	+2.189%	6	13	-45.305%
2025-06-11	6.0900	6.0900	5.8600	5.9400	+2.946%	12	13	-44.108%
2025-06-10	6.0400	6.0800	5.7700	5.7700	+0.348%	8	13	-42.461%
2025-06-09	5.8400	5.8800	5.6100	5.7500	+1.770%	8	13	-42.261%
2025-06-05	5.6500	5.6500	5.6500	5.6500	-4.237%	1	13	-41.239%
2025-05-30	5.9000	5.9000	5.9000	5.9000	+9.665%	2	13	-43.729%
2025-05-27	5.3800	5.3800	5.3800	5.3800	-1.103%	1	13	-38.290%
2025-05-23	5.4000	5.4400	5.4000	5.4400	+2.642%	4	14	-38.971%
2025-05-21	5.3000	5.3000	5.3000	5.3000	+18.568%	1	14	-37.358%
2025-05-19	4.4700	4.4700	4.4700	4.4700	+9.024%	2	14	-25.727%
2025-05-16	4.1000	4.1000	4.1000	4.1000	+5.128%	2	14	-19.024%
2025-05-13	4.2000	4.2000	3.9000	3.9000	-18.750%	2	14	-14.872%
2025-05-05	4.8000	4.8000	4.8000	4.8000	0.000%	1	14	-30.833%
2025-05-02	4.8000	4.8000	4.8000	4.8000	-40.373%	6	14	-30.833%
2025-04-08	8.0500	8.0500	8.0500	8.0500	-4.167%	2	11	-58.758%
2025-04-07	9.5200	9.5200	8.4000	8.4000	+25.373%	7	12	-60.476%
2025-03-31	6.8000	6.8000	6.6000	6.7000	+7.372%	5	7	-50.448%
2025-03-26	6.2400	6.2400	6.2400	6.2400	-21.311%	2	6	-46.795%
2025-03-14	7.9000	7.9300	7.9000	7.9300	-3.528%	6	4	-58.134%
2025-03-13	8.2200	8.2200	8.2200	8.2200	0.000%	1	0	-59.611%

.dark-mode .djyF6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .djyF6T{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218P50CAVA Dec 18 2026 50.00 Put (CAVA261218P00050000)option OPRA

CAVA20261218P50
CAVA Dec 18 2026 50.00 Put (CAVA261218P00050000)
option OPRA