Dark

CAVA20261218P55
CAVA Dec 18 2026 55.00 Put (CAVA261218P00055000)
option OPRA

EOD

Jul 31, 2026

5.02-5.283%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.0200	5.0200	5.0200	5.0200	-5.283%	1	299	0.000%
2026-07-27	5.8500	5.8500	5.3000	5.3000	-7.826%	7	299	-5.283%
2026-07-24	5.7000	5.7500	5.7000	5.7500	-5.738%	2	297	-12.696%
2026-07-23	6.1000	6.1000	6.1000	6.1000	+5.172%	7	297	-17.705%
2026-07-22	5.8000	5.8000	5.8000	5.8000	-0.685%	2	295	-13.448%
2026-07-21	6.1000	6.1000	5.8400	5.8400	+11.238%	60	295	-14.041%
2026-07-20	4.9500	5.2500	4.9000	5.2500	+22.093%	106	253	-4.381%
2026-07-17	4.3000	4.3000	4.3000	4.3000	+30.303%	1	154	+16.744%
2026-07-15	3.3100	3.3100	3.2500	3.3000	-12.000%	7	155	+52.121%
2026-07-14	3.7500	3.7500	3.7500	3.7500	+2.740%	1	157	+33.867%
2026-07-13	3.6000	3.6500	3.6000	3.6500	-5.685%	3	158	+37.534%
2026-07-10	4.3400	4.3400	3.8700	3.8700	-8.941%	6	160	+29.716%
2026-07-09	4.5000	4.5000	4.2000	4.2500	-7.609%	9	164	+18.118%
2026-07-08	4.6000	4.9300	4.6000	4.6000	+7.981%	9	169	+9.130%
2026-07-07	4.2600	4.2600	4.2600	4.2600	+14.825%	5	171	+17.840%
2026-07-06	3.7100	3.7100	3.7100	3.7100	+26.621%	1	166	+35.310%
2026-07-02	2.9300	2.9300	2.9300	2.9300	+10.985%	3	162	+71.331%
2026-06-24	2.6400	2.6400	2.6400	2.6400	-35.610%	1	162	+90.152%
2026-06-08	3.9500	4.1000	3.9500	4.1000	-4.651%	2	161	+22.439%
2026-06-04	4.3500	4.4500	4.3000	4.3000	+3.614%	10	163	+16.744%
2026-06-02	4.1500	4.1500	4.1500	4.1500	+28.882%	1	157	+20.964%
2026-05-20	3.2200	3.2200	3.2200	3.2200	-24.235%	10	157	+55.901%
2026-05-19	4.2500	4.2500	4.2500	4.2500	+3.659%	1	130	+18.118%
2026-05-18	4.0000	4.1500	4.0000	4.1000	-5.747%	19	130	+22.439%
2026-05-15	4.3500	4.3500	4.3500	4.3500	-14.706%	5	130	+15.402%
2026-05-13	5.1000	5.1000	5.1000	5.1000	+34.211%	3	125	-1.569%
2026-05-08	3.8000	3.8000	3.8000	3.8000	+34.276%	20	122	+32.105%
2026-05-04	2.8700	2.8700	2.8300	2.8300	+4.815%	2	122	+77.385%
2026-05-01	2.7000	2.7000	2.7000	2.7000	-10.000%	2	123	+85.926%
2026-04-28	2.9000	3.0000	2.9000	3.0000	+11.111%	67	123	+67.333%
2026-04-24	2.7000	2.7000	2.7000	2.7000	0.000%	1	162	+85.926%
2026-04-23	2.7000	2.7000	2.7000	2.7000	-1.818%	1	162	+85.926%
2026-04-21	2.7500	2.7500	2.7500	2.7500	-10.714%	1	162	+82.545%
2026-04-20	3.0800	3.0800	3.0800	3.0800	+4.407%	3	165	+62.987%
2026-04-17	2.7500	2.9500	2.7500	2.9500	-27.340%	3	165	+70.169%
2026-04-08	4.0600	4.0600	4.0600	4.0600	-22.667%	2	164	+23.645%
2026-03-31	5.4500	5.4500	5.2500	5.2500	+10.063%	2	162	-4.381%
2026-03-25	4.7700	4.7700	4.7700	4.7700	-4.600%	1	162	+5.241%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-1.961%	15	162	+0.400%
2026-03-03	5.1000	5.1000	5.1000	5.1000	+13.839%	1	162	-1.569%
2026-02-27	4.5600	4.5600	4.4800	4.4800	+6.667%	66	162	+12.054%
2026-02-26	4.4500	4.4500	4.2000	4.2000	+6.329%	4	96	+19.524%
2026-02-25	4.3500	4.3500	3.9500	3.9500	-46.259%	8	103	+27.089%
2026-02-18	7.3500	7.3500	7.3500	7.3500	-11.552%	1	103	-31.701%
2026-02-13	8.3000	8.3100	8.0300	8.3100	+18.208%	7	103	-39.591%
2026-02-11	7.0300	7.0300	7.0300	7.0300	-16.508%	1	103	-28.592%
2026-01-27	8.4200	8.4200	8.4200	8.4200	+33.017%	1	102	-40.380%
2026-01-20	6.3300	6.3300	6.3300	6.3300	+5.324%	4	102	-20.695%
2026-01-15	6.0100	6.0100	6.0100	6.0100	-4.603%	1	98	-16.473%
2026-01-09	6.4000	6.4000	6.3000	6.3000	-4.545%	28	97	-20.317%
2026-01-08	6.6000	6.6000	6.6000	6.6000	-10.931%	2	117	-23.939%
2026-01-06	7.4100	7.4100	7.4100	7.4100	-9.634%	25	119	-32.254%
2026-01-05	8.2000	8.2000	8.2000	8.2000	-13.228%	1	99	-38.780%
2026-01-02	9.4500	9.4500	9.4500	9.4500	+0.106%	1	99	-46.878%
2025-12-24	9.4400	9.4400	9.4400	9.4400	-8.968%	1	100	-46.822%
2025-12-22	10.3700	10.3700	10.3700	10.3700	-9.904%	1	100	-51.591%
2025-12-18	11.3900	11.5100	11.3900	11.5100	-5.423%	2	101	-56.386%
2025-12-17	12.1700	12.1700	12.1700	12.1700	-25.838%	2	101	-58.751%
2025-11-17	16.3700	16.4100	16.2100	16.4100	+5.531%	12	99	-69.409%
2025-11-14	15.5500	15.5500	15.5500	15.5500	-0.321%	5	104	-67.717%
2025-11-06	15.6000	15.6000	15.6000	15.6000	+11.588%	2	104	-67.821%
2025-11-03	13.9000	14.0000	13.9000	13.9800	+4.719%	4	108	-64.092%
2025-10-31	13.1500	13.3500	13.1500	13.3500	+3.730%	2	108	-62.397%
2025-10-30	11.4700	12.8700	11.4700	12.8700	+34.764%	2	106	-60.995%
2025-10-22	9.5500	9.5500	9.5500	9.5500	+3.579%	5	105	-47.435%
2025-10-21	9.2200	9.2200	9.2200	9.2200	-0.324%	1	110	-45.553%
2025-10-07	9.2500	9.2500	9.2500	9.2500	-2.632%	1	110	-45.730%
2025-10-03	9.5000	9.5000	9.5000	9.5000	-11.215%	2	110	-47.158%
2025-09-30	10.7000	10.7000	10.7000	10.7000	-0.465%	1	110	-53.084%
2025-09-29	10.7500	10.7500	10.7500	10.7500	+15.841%	5	109	-53.302%
2025-09-19	9.1000	9.2800	9.1000	9.2800	+2.769%	3	104	-45.905%
2025-09-18	9.0300	9.0300	9.0300	9.0300	-2.903%	1	103	-44.408%
2025-09-17	9.1700	9.3000	9.1700	9.3000	-0.215%	2	102	-46.022%
2025-09-15	9.1300	9.3200	9.1300	9.3200	+2.418%	2	101	-46.137%
2025-09-12	9.1000	9.1000	9.1000	9.1000	+8.333%	1	99	-44.835%
2025-09-08	8.4000	8.4000	8.4000	8.4000	+0.358%	1	100	-40.238%
2025-09-05	8.3700	8.3700	8.3700	8.3700	+3.975%	1	99	-40.024%
2025-08-27	7.8500	8.0500	7.8500	8.0500	-4.734%	3	99	-37.640%
2025-08-25	7.7900	8.5000	7.3700	8.4500	+6.692%	6	99	-40.592%
2025-08-22	7.9200	7.9200	7.9200	7.9200	+3.529%	10	99	-36.616%
2025-08-18	7.6500	7.6500	7.6500	7.6500	-2.795%	72	109	-34.379%
2025-08-15	7.9300	8.0000	7.7800	7.8700	-4.374%	13	41	-36.213%
2025-08-14	7.9500	8.2500	7.9500	8.2300	+11.216%	21	38	-39.004%
2025-08-13	8.7200	8.7200	7.4000	7.4000	+27.586%	36	29	-32.162%
2025-08-11	5.8000	5.8000	5.8000	5.8000	+9.434%	1	30	-13.448%
2025-08-05	5.4400	5.4400	5.3000	5.3000	0.000%	4	29	-5.283%
2025-07-28	5.3000	5.3000	5.3000	5.3000	-6.195%	1	31	-5.283%
2025-07-24	5.6500	5.6500	5.6500	5.6500	0.000%	1	32	-11.150%
2025-07-21	5.6500	5.7200	5.6500	5.6500	-6.612%	3	31	-11.150%
2025-07-18	6.0500	6.0500	6.0500	6.0500	+7.080%	1	33	-17.025%
2025-07-14	5.7000	6.6500	5.6500	5.6500	+1.619%	4	32	-11.150%
2025-07-10	5.7000	5.7000	5.5600	5.5600	-23.940%	4	32	-9.712%
2025-07-03	6.4500	7.3100	6.4500	7.3100	+6.405%	2	32	-31.327%
2025-07-02	6.7000	7.5800	6.7000	6.8700	+2.537%	6	32	-26.929%
2025-06-30	6.0100	6.8000	6.0100	6.7000	-14.213%	3	31	-25.075%
2025-06-27	8.0100	8.0100	7.6600	7.8100	-1.389%	12	30	-35.723%
2025-06-26	8.1200	8.1200	7.9200	7.9200	-4.000%	2	30	-36.616%
2025-06-25	8.2800	8.2800	8.0400	8.2500	+1.852%	4	30	-39.152%
2025-06-24	8.1000	8.1000	8.1000	8.1000	-3.110%	1	30	-38.025%
2025-06-18	8.6000	8.6400	8.3000	8.3600	+4.500%	22	27	-39.952%
2025-06-17	8.0000	8.0000	8.0000	8.0000	-3.030%	2	27	-37.250%
2025-06-16	8.0500	8.2500	7.8700	8.2500	-1.786%	15	25	-39.152%
2025-06-13	8.4000	8.4000	8.4000	8.4000	+9.804%	2	23	-40.238%
2025-06-12	7.9900	7.9900	7.6500	7.6500	+0.262%	6	23	-34.379%
2025-06-11	7.5800	7.8400	7.3600	7.6300	+3.388%	8	23	-34.207%
2025-06-10	7.7400	7.7400	7.3800	7.3800	+0.408%	2	23	-31.978%
2025-06-09	7.3500	7.3500	7.3500	7.3500	-3.289%	1	23	-31.701%
2025-06-06	7.6000	7.6000	7.6000	7.6000	+7.801%	28	22	-33.947%
2025-06-05	7.0500	7.0500	7.0500	7.0500	-5.369%	1	8	-28.794%
2025-05-30	7.4500	7.4500	7.4500	7.4500	+43.269%	2	8	-32.617%
2025-05-13	5.2000	5.2000	5.2000	5.2000	-13.333%	2	8	-3.462%
2025-05-02	6.0000	6.0000	6.0000	6.0000	-24.242%	2	6	-16.333%
2025-04-17	7.9200	7.9200	7.9200	7.9200	-23.032%	1	6	-36.616%
2025-04-07	10.2900	10.2900	10.2900	10.2900	+27.037%	1	6	-51.215%
2025-03-31	8.5000	8.5000	8.1000	8.1000	-18.756%	6	5	-38.025%
2025-03-18	9.9700	9.9700	9.9700	9.9700	+42.429%	1	3	-49.649%
2025-02-27	7.0000	7.0000	7.0000	7.0000	+15.321%	2	3	-28.286%
2025-02-26	6.0700	6.0700	6.0700	6.0700	0.000%	1	1	-17.298%

.dark-mode .Yqq7q1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yqq7q1{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218P55CAVA Dec 18 2026 55.00 Put (CAVA261218P00055000)option OPRA

CAVA20261218P55
CAVA Dec 18 2026 55.00 Put (CAVA261218P00055000)
option OPRA