Dark

CAVA20261218P65
CAVA Dec 18 2026 65.00 Put (CAVA261218P00065000)
option OPRA

Inactive

Jul 24, 2026

10.25-7.658%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.2500	10.2500	10.2500	10.2500	-7.658%	1	295	0.000%
2026-07-23	11.2500	11.2500	10.9500	11.1000	+8.293%	51	295	-7.658%
2026-07-20	8.9300	10.2500	8.9300	10.2500	+22.754%	53	286	0.000%
2026-07-17	7.9700	8.3500	7.9700	8.3500	-10.886%	5	243	+22.754%
2026-07-16	9.3700	9.3700	9.3700	9.3700	+13.576%	3	247	+9.392%
2026-07-07	7.3500	8.2500	7.3500	8.2500	+17.857%	51	244	+24.242%
2026-07-06	7.3400	7.3400	7.0000	7.0000	+18.644%	30	216	+46.429%
2026-07-02	5.9000	5.9000	5.9000	5.9000	+8.856%	2	197	+73.729%
2026-07-01	6.0000	6.0000	5.4200	5.4200	+24.885%	26	197	+89.114%
2026-06-26	4.3400	4.3400	4.3400	4.3400	-8.632%	5	218	+136.175%
2026-06-25	4.7500	4.7500	4.7500	4.7500	-9.524%	1	216	+115.789%
2026-06-24	5.6000	5.6000	5.2500	5.2500	+6.061%	5	216	+95.238%
2026-06-22	4.9500	4.9500	4.9500	4.9500	+26.598%	1	215	+107.071%
2026-06-17	3.9100	3.9100	3.9100	3.9100	-6.905%	1	215	+162.148%
2026-06-16	3.9500	4.2000	3.9500	4.2000	+11.111%	3	214	+144.048%
2026-06-15	3.7800	3.7800	3.7800	3.7800	-12.093%	1	214	+171.164%
2026-06-12	4.3000	4.3000	4.3000	4.3000	-28.333%	1	214	+138.372%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-16.084%	1	214	+70.833%
2026-06-08	7.5000	7.5000	7.1500	7.1500	-8.917%	27	214	+43.357%
2026-06-05	7.8500	7.8500	7.8500	7.8500	+0.641%	3	196	+30.573%
2026-06-02	7.7200	7.8000	7.7200	7.8000	+1.828%	22	193	+31.410%
2026-05-19	7.6600	7.6600	7.6600	7.6600	+4.218%	2	191	+33.812%
2026-05-18	7.4000	7.4000	7.3500	7.3500	-13.529%	21	176	+39.456%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-7.104%	5	176	+20.588%
2026-05-13	8.1800	9.1500	8.1700	9.1500	+50.493%	97	87	+12.022%
2026-05-07	6.4200	6.4200	6.0800	6.0800	+20.396%	6	87	+68.586%
2026-04-30	5.0500	5.0500	5.0500	5.0500	-14.840%	2	81	+102.970%
2026-04-16	6.1000	6.1000	5.9300	5.9300	-12.794%	2	79	+72.850%
2026-04-10	6.8000	6.8000	6.8000	6.8000	0.000%	4	79	+50.735%
2026-04-08	6.8000	6.8000	6.8000	6.8000	-12.821%	4	79	+50.735%
2026-04-06	7.8000	7.8000	7.8000	7.8000	-17.895%	3	79	+31.410%
2026-03-30	9.1400	9.5000	9.1400	9.5000	-3.553%	16	76	+7.895%
2026-03-27	10.1300	10.1300	9.8500	9.8500	+48.792%	15	91	+4.061%
2026-03-23	6.5600	6.6200	6.5600	6.6200	+15.130%	20	77	+54.834%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-17.857%	10	85	+78.261%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-12.500%	50	95	+46.429%
2026-03-13	8.0300	8.0300	8.0000	8.0000	+0.251%	2	125	+28.125%
2026-03-11	7.9800	7.9800	7.9800	7.9800	+5.138%	50	126	+28.446%
2026-03-05	7.5000	7.5900	7.5000	7.5900	-10.811%	50	87	+35.046%
2026-03-03	8.5600	8.5600	8.5100	8.5100	+4.674%	50	126	+20.447%
2026-03-02	8.1300	8.1300	8.1300	8.1300	+18.169%	1	76	+26.076%
2026-02-25	8.0700	8.2800	6.8700	6.8800	-35.094%	42	110	+48.983%
2026-02-24	10.6000	10.6000	10.6000	10.6000	-6.112%	1	110	-3.302%
2026-02-09	11.2900	11.2900	11.2900	11.2900	-19.357%	10	109	-9.212%
2026-02-04	14.0000	14.0000	14.0000	14.0000	+37.931%	10	103	-26.786%
2026-01-15	10.1000	10.1500	10.1000	10.1500	-7.051%	10	103	+0.985%
2026-01-12	10.9200	10.9200	10.9200	10.9200	-1.533%	3	94	-6.136%
2026-01-09	11.2400	11.2400	11.0900	11.0900	-2.719%	3	97	-7.574%
2026-01-06	12.3000	12.3000	11.4000	11.4000	-25.974%	33	94	-10.088%
2025-12-31	15.3500	15.5000	15.3000	15.4000	+4.549%	4	72	-33.442%
2025-12-24	14.5000	14.7300	14.5000	14.7300	-7.938%	2	70	-30.414%
2025-12-22	16.0000	16.0000	16.0000	16.0000	-15.119%	7	70	-35.938%
2025-12-05	18.3200	18.8500	18.3200	18.8500	-16.222%	4	66	-45.623%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-1.532%	5	69	-54.444%
2025-11-24	22.3600	22.8500	22.3600	22.8500	+3.722%	13	74	-55.142%
2025-11-21	22.0800	22.0800	22.0300	22.0300	-8.017%	2	85	-53.473%
2025-11-17	23.9500	23.9500	23.9500	23.9500	+5.367%	1	83	-57.203%
2025-11-14	22.7300	22.7300	22.7300	22.7300	+1.928%	5	83	-54.905%
2025-11-13	22.3000	22.3000	22.3000	22.3000	-2.322%	2	78	-54.036%
2025-11-07	22.8300	22.8300	22.8300	22.8300	+23.405%	2	80	-55.103%
2025-10-30	19.1000	19.1000	18.5000	18.5000	+32.902%	6	78	-44.595%
2025-10-24	13.9200	13.9200	13.9200	13.9200	-5.882%	1	74	-26.365%
2025-10-14	14.7500	14.7900	14.7500	14.7900	-0.202%	2	73	-30.696%
2025-10-13	14.8200	14.8200	14.8200	14.8200	-4.202%	2	73	-30.837%
2025-10-01	15.6400	15.6400	15.4700	15.4700	+6.690%	2	71	-33.743%
2025-09-15	14.5000	14.5000	14.5000	14.5000	+8.048%	1	71	-29.310%
2025-09-04	13.5700	13.5700	13.4200	13.4200	+1.590%	4	70	-23.621%
2025-09-03	13.3900	13.3900	13.1800	13.2100	-0.076%	8	70	-22.407%
2025-09-02	13.3700	13.3700	13.2200	13.2200	+3.524%	2	70	-22.466%
2025-08-29	12.7700	12.7700	12.7700	12.7700	+1.997%	3	67	-19.734%
2025-08-28	12.6400	12.6600	12.4300	12.5200	+0.321%	14	67	-18.131%
2025-08-27	10.6500	12.5900	10.6500	12.4800	+1.878%	6	67	-17.869%
2025-08-19	12.2500	12.2500	12.2500	12.2500	+0.245%	2	67	-16.327%
2025-08-15	12.3800	12.4200	12.2100	12.2200	-3.170%	8	67	-16.121%
2025-08-14	12.7800	12.7800	12.6200	12.6200	+8.793%	10	65	-18.780%
2025-08-13	12.7500	12.7500	11.6000	11.6000	+24.731%	41	55	-11.638%
2025-08-12	9.3000	9.3000	9.3000	9.3000	+1.639%	1	35	+10.215%
2025-07-24	9.1500	9.1500	9.1500	9.1500	+3.977%	1	34	+12.022%
2025-07-16	8.8000	8.8000	8.8000	8.8000	-0.565%	10	34	+16.477%
2025-07-11	8.8500	8.8500	8.8500	8.8500	+3.027%	7	25	+15.819%
2025-07-10	8.7500	8.7500	8.5900	8.5900	-17.799%	4	25	+19.325%
2025-07-02	10.5800	10.5800	10.4500	10.4500	-1.970%	2	26	-1.914%
2025-07-01	10.6600	10.6600	10.6600	10.6600	+3.495%	1	26	-3.846%
2025-06-30	10.3000	10.3000	10.3000	10.3000	-10.435%	1	26	-0.485%
2025-06-27	11.5000	11.5000	11.5000	11.5000	-9.520%	1	26	-10.870%
2025-06-26	11.9500	12.7100	11.9500	12.7100	+11.491%	2	26	-19.355%
2025-06-06	11.4000	11.4000	11.4000	11.4000	+4.396%	2	25	-10.088%
2025-06-02	10.9200	10.9200	10.9200	10.9200	+3.019%	1	24	-6.136%
2025-05-23	10.6000	10.6000	10.6000	10.6000	+2.614%	2	24	-3.302%
2025-05-22	10.4000	10.4000	10.3300	10.3300	-4.174%	2	24	-0.774%
2025-05-21	10.7800	10.7800	10.7800	10.7800	+22.779%	1	25	-4.917%
2025-05-19	8.7800	8.7800	8.7800	8.7800	-30.317%	5	24	+16.743%
2025-04-22	12.6000	12.6000	12.6000	12.6000	+9.565%	10	20	-18.651%
2025-04-21	12.0000	12.0000	11.5000	11.5000	-18.440%	2	30	-10.870%
2025-04-08	14.1000	14.1000	14.1000	14.1000	+17.992%	1	31	-27.305%
2025-03-24	11.9500	11.9500	11.9500	11.9500	-6.495%	2	31	-14.226%
2025-03-21	12.7800	12.7800	12.7800	12.7800	-10.127%	4	33	-19.797%
2025-03-14	14.2200	14.2200	14.2000	14.2200	+1.571%	20	31	-27.918%
2025-03-10	14.0000	14.0000	14.0000	14.0000	+23.894%	1	22	-26.786%
2025-03-03	11.3000	11.3000	11.3000	11.3000	+65.447%	2	22	-9.292%
2025-02-19	6.9000	6.9000	6.8300	6.8300	+12.893%	4	24	+50.073%
2025-02-14	6.0500	6.0500	6.0500	6.0500	+10.000%	20	13	+69.421%
2025-01-30	5.5000	5.5000	5.5000	5.5000	-18.155%	1	13	+86.364%
2025-01-21	6.8900	6.8900	6.7200	6.7200	+22.182%	2	13	+52.530%
2024-12-05	5.5000	5.5000	5.5000	5.5000	-22.207%	2	15	+86.364%
2024-10-25	7.0700	7.0700	7.0700	7.0700	-9.359%	24	13	+44.979%
2024-10-08	7.8000	7.8000	7.8000	7.8000	-5.340%	2	17	+31.410%
2024-10-04	8.2800	8.2800	8.2400	8.2400	-10.240%	26	18	+24.393%
2024-09-12	9.8000	9.8000	9.1800	9.1800	-8.016%	13	7	+11.656%
2024-09-09	9.9000	9.9900	9.9000	9.9800	-5.671%	10	12	+2.705%
2024-09-06	10.5800	10.5800	10.5800	10.5800	-2.488%	2	2	-3.119%
2024-08-30	10.8500	10.8500	10.8500	10.8500	+8.392%	2	3	-5.530%
2024-08-27	11.8000	11.8000	10.0100	10.0100	0.000%	6	3	+2.398%

.dark-mode .lN8pfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lN8pfr{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218P65CAVA Dec 18 2026 65.00 Put (CAVA261218P00065000)option OPRA

CAVA20261218P65
CAVA Dec 18 2026 65.00 Put (CAVA261218P00065000)
option OPRA