Dark

CAVA20261218P70
CAVA Dec 18 2026 70.00 Put (CAVA261218P00070000)
option OPRA

EOD

Jul 30, 2026

12.30-0.405%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.3000	12.3000	12.3000	12.3000	-0.405%	1	296	0.000%
2026-07-29	12.3500	12.3500	12.3500	12.3500	-9.524%	10	296	-0.405%
2026-07-27	13.6500	13.6500	13.6500	13.6500	-4.545%	1	296	-9.890%
2026-07-23	14.3000	14.3000	14.3000	14.3000	+9.579%	2	296	-13.986%
2026-07-22	13.5600	13.5600	13.0500	13.0500	-1.136%	3	298	-5.747%
2026-07-21	14.3000	14.3000	13.2000	13.2000	+2.484%	23	299	-6.818%
2026-07-20	12.5500	12.9500	12.5500	12.8800	+8.692%	13	290	-4.503%
2026-07-16	11.0700	11.8500	11.0500	11.8500	+34.506%	5	290	+3.797%
2026-07-15	8.8100	8.8100	8.8100	8.8100	-11.457%	1	291	+39.614%
2026-07-10	9.9500	9.9500	9.9500	9.9500	-8.295%	1	292	+23.618%
2026-07-09	10.8500	10.8500	10.8500	10.8500	-5.157%	1	291	+13.364%
2026-07-08	11.2000	11.4400	11.2000	11.4400	+6.916%	4	291	+7.517%
2026-07-07	10.0000	10.7000	10.0000	10.7000	+20.225%	11	293	+14.953%
2026-07-06	9.1000	9.1000	8.9000	8.9000	+11.950%	10	302	+38.202%
2026-07-01	7.9500	7.9500	7.9500	7.9500	+21.374%	1	292	+54.717%
2026-06-26	6.3000	6.5500	6.3000	6.5500	+3.968%	3	291	+87.786%
2026-06-25	6.2000	6.3000	6.2000	6.3000	-8.696%	3	290	+95.238%
2026-06-24	8.5200	8.5500	6.9000	6.9000	+24.549%	9	290	+78.261%
2026-06-16	5.5400	5.5400	5.5400	5.5400	-6.734%	2	288	+122.022%
2026-06-15	5.1500	5.9400	5.1200	5.9400	+11.028%	3	286	+107.071%
2026-06-12	5.7200	5.7200	5.3500	5.3500	-23.022%	28	287	+129.907%
2026-06-11	6.9500	6.9500	6.9500	6.9500	-9.740%	14	301	+76.978%
2026-06-10	7.7000	7.7000	7.7000	7.7000	-33.043%	1	288	+59.740%
2026-06-03	11.5000	11.5000	11.5000	11.5000	+43.750%	33	289	+6.957%
2026-05-28	8.0000	8.0000	8.0000	8.0000	-0.621%	50	268	+53.750%
2026-05-22	7.8500	8.0500	7.8500	8.0500	+0.625%	3	218	+52.795%
2026-05-21	8.4900	8.4900	8.0000	8.0000	+12.518%	11	212	+53.750%
2026-05-20	7.2500	7.2500	7.1100	7.1100	-26.015%	2	212	+72.996%
2026-05-19	9.5200	9.6100	9.5200	9.6100	-13.423%	2	211	+27.992%
2026-05-13	11.1000	11.1000	11.1000	11.1000	+47.020%	1	211	+10.811%
2026-05-07	7.5500	7.5500	7.5500	7.5500	+17.969%	2	211	+62.914%
2026-05-01	6.4000	6.4000	6.4000	6.4000	+4.918%	1	208	+92.188%
2026-04-23	6.1000	6.1000	6.1000	6.1000	-1.613%	2	208	+101.639%
2026-04-20	6.3000	6.3000	6.2000	6.2000	+1.639%	2	208	+98.387%
2026-04-17	6.1000	6.1000	6.1000	6.1000	-25.337%	1	210	+101.639%
2026-04-14	8.2000	8.2000	8.1700	8.1700	-18.300%	3	210	+50.551%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-4.031%	25	208	+23.000%
2026-04-02	10.4200	10.4200	10.4200	10.4200	-17.104%	25	188	+18.042%
2026-03-27	12.5700	12.5700	12.5700	12.5700	+31.623%	5	188	-2.148%
2026-03-26	9.6500	9.7000	9.5500	9.5500	+9.143%	10	183	+28.796%
2026-03-24	8.7500	8.7500	8.7500	8.7500	-12.500%	4	180	+40.571%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-4.215%	50	177	+23.000%
2026-03-06	10.4600	10.4600	10.4400	10.4400	+12.865%	50	227	+17.816%
2026-02-27	9.2500	9.2500	9.2500	9.2500	+12.667%	1	208	+32.973%
2026-02-25	11.2500	11.2500	8.2100	8.2100	-43.767%	19	224	+49.817%
2026-02-18	14.6000	14.6000	14.6000	14.6000	-5.195%	1	224	-15.753%
2026-02-06	15.4000	15.4000	15.4000	15.4000	-2.839%	1	223	-20.130%
2026-02-05	15.8500	15.8500	15.8500	15.8500	+8.413%	1	224	-22.397%
2026-01-22	14.6200	14.6200	14.6200	14.6200	+13.686%	1	225	-15.869%
2026-01-20	12.8600	12.8600	12.8600	12.8600	+1.420%	10	225	-4.355%
2026-01-15	12.6800	12.6800	12.6800	12.6800	-1.323%	1	235	-2.997%
2026-01-12	12.8500	12.8500	12.8500	12.8500	-0.619%	3	236	-4.280%
2026-01-09	12.9300	12.9300	12.9300	12.9300	-7.312%	2	233	-4.872%
2026-01-07	14.4500	14.4500	13.9200	13.9500	-10.000%	8	233	-11.828%
2026-01-06	15.5000	15.5000	15.5000	15.5000	-2.208%	1	225	-20.645%
2026-01-05	15.8500	15.8500	15.8500	15.8500	-11.699%	1	225	-22.397%
2026-01-02	18.7500	18.7500	17.9500	17.9500	-3.235%	36	225	-31.476%
2025-12-31	18.6100	18.7600	18.4500	18.5500	+2.600%	54	311	-33.693%
2025-12-26	17.9000	18.1100	17.9000	18.0800	-6.321%	4	311	-31.969%
2025-12-22	19.3000	19.3000	19.3000	19.3000	-11.264%	20	311	-36.269%
2025-12-05	21.7500	21.7500	21.7500	21.7500	-10.087%	2	291	-43.448%
2025-12-01	24.1900	24.1900	24.1900	24.1900	-15.271%	20	292	-49.153%
2025-11-21	28.5500	28.5500	28.5500	28.5500	+1.421%	1	307	-56.918%
2025-11-19	28.1500	28.1500	28.1500	28.1500	+6.226%	1	308	-56.306%
2025-11-14	26.5000	26.5000	26.5000	26.5000	+8.518%	2	308	-53.585%
2025-11-11	26.1700	26.1700	24.4200	24.4200	-4.572%	97	308	-49.631%
2025-11-10	25.5300	25.6000	25.5300	25.5900	-2.328%	3	392	-51.934%
2025-11-06	26.2000	26.2000	26.2000	26.2000	+10.876%	1	395	-53.053%
2025-11-05	24.3800	24.3800	23.6300	23.6300	-0.631%	17	396	-47.948%
2025-11-03	23.4200	23.7800	23.4200	23.7800	+5.268%	91	288	-48.276%
2025-10-30	22.3100	22.5900	22.3100	22.5900	+21.061%	101	288	-45.551%
2025-10-29	18.6600	18.6600	18.6600	18.6600	+8.932%	1	189	-34.084%
2025-10-15	17.1300	17.1300	17.1300	17.1300	+0.175%	1	190	-28.196%
2025-10-09	17.1000	17.1000	17.1000	17.1000	-5.368%	7	190	-28.070%
2025-10-07	18.1400	18.1400	18.0300	18.0700	-1.900%	6	190	-31.931%
2025-10-03	18.4500	18.4500	18.3200	18.4200	-4.411%	8	190	-33.225%
2025-09-29	19.2700	19.2700	19.2700	19.2700	+6.171%	1	190	-36.170%
2025-09-25	18.5000	18.5000	18.1500	18.1500	+4.913%	8	191	-32.231%
2025-09-24	17.3000	17.3000	17.3000	17.3000	+2.671%	10	183	-28.902%
2025-09-18	16.8500	16.8500	16.8500	16.8500	+0.597%	3	173	-27.003%
2025-09-16	16.7500	16.7500	16.7500	16.7500	-3.011%	1	170	-26.567%
2025-09-15	17.4000	17.5500	17.2700	17.2700	+1.888%	110	170	-28.778%
2025-09-12	16.9500	16.9500	16.9500	16.9500	+2.108%	1	263	-27.434%
2025-09-09	16.6000	16.6000	16.6000	16.6000	+2.469%	5	262	-25.904%
2025-09-04	16.2700	16.2700	16.2000	16.2000	+0.872%	2	257	-24.074%
2025-09-03	15.8900	16.1900	15.8000	16.0600	+0.501%	4	257	-23.412%
2025-09-02	16.2100	16.2100	15.9700	15.9800	+3.766%	12	257	-23.029%
2025-08-29	15.9100	15.9100	15.4000	15.4000	+1.516%	3	258	-20.130%
2025-08-28	15.1700	15.1700	15.1700	15.1700	-3.067%	1	258	-18.919%
2025-08-25	15.8100	16.0500	15.6500	15.6500	+4.333%	13	257	-21.406%
2025-08-19	14.4000	15.0000	14.4000	15.0000	+0.671%	2	251	-18.000%
2025-08-18	14.9000	14.9000	14.9000	14.9000	+1.154%	1	250	-17.450%
2025-08-15	15.0200	15.0200	14.7300	14.7300	-4.968%	10	249	-16.497%
2025-08-14	15.5000	15.5000	15.5000	15.5000	+8.240%	100	249	-20.645%
2025-08-13	15.1000	15.1000	13.9000	14.3200	+25.175%	20	149	-14.106%
2025-08-12	11.4400	11.4400	11.4400	11.4400	+10.425%	1	132	+7.517%
2025-08-05	10.3600	10.3600	10.3600	10.3600	-7.085%	1	131	+18.726%
2025-08-04	11.1500	11.1500	11.1500	11.1500	+8.887%	1	131	+10.314%
2025-07-30	10.1000	10.2400	10.1000	10.2400	-6.909%	2	131	+20.117%
2025-07-29	11.0000	11.0000	11.0000	11.0000	+1.946%	25	131	+11.818%
2025-07-25	10.7900	10.7900	10.7900	10.7900	-1.909%	10	156	+13.994%
2025-07-24	11.0000	11.0000	11.0000	11.0000	-0.901%	10	162	+11.818%
2025-07-18	11.3000	11.3000	11.1000	11.1000	+5.916%	20	159	+10.811%
2025-07-10	10.5700	10.5800	10.4100	10.4800	-5.072%	6	174	+17.366%
2025-07-09	11.0400	11.0400	11.0400	11.0400	-14.749%	1	174	+11.413%
2025-07-07	12.5000	12.9500	12.5000	12.9500	+1.969%	2	173	-5.019%
2025-07-02	11.9900	12.9500	11.9900	12.7000	-1.167%	136	173	-3.150%
2025-07-01	12.3500	13.4000	12.3500	12.8500	-16.721%	5	239	-4.280%
2025-06-24	14.6500	15.4300	14.6500	15.4300	+1.915%	2	241	-20.285%
2025-06-17	15.3800	15.3800	15.1000	15.1400	+2.297%	11	241	-18.758%
2025-06-16	14.8000	14.8000	14.8000	14.8000	+0.475%	100	230	-16.892%
2025-06-13	14.7300	14.7300	14.7300	14.7300	+14.630%	2	130	-16.497%
2025-06-05	12.8500	12.8500	12.8500	12.8500	+1.341%	1	129	-4.280%
2025-06-04	12.3500	12.6800	12.2800	12.6800	-3.939%	4	129	-2.997%
2025-06-03	13.2000	13.2000	13.2000	13.2000	+0.228%	20	129	-6.818%
2025-06-02	12.8600	13.1700	12.8600	13.1700	+0.534%	2	109	-6.606%
2025-05-30	13.1000	13.1000	13.1000	13.1000	+2.344%	2	109	-6.107%
2025-05-28	12.8000	12.8000	12.8000	12.8000	+11.790%	1	108	-3.906%
2025-05-21	11.4500	11.4500	11.4500	11.4500	+10.628%	1	108	+7.424%
2025-05-12	10.2500	10.3500	10.2500	10.3500	-7.092%	2	107	+18.841%
2025-05-05	11.1500	11.1500	11.1400	11.1400	-17.420%	9	108	+10.413%
2025-04-23	12.7000	13.5500	12.7000	13.4900	-4.326%	19	117	-8.821%
2025-04-21	14.1000	14.1000	14.1000	14.1000	-16.171%	1	110	-12.766%
2025-04-08	16.8200	16.8200	16.8200	16.8200	+26.466%	1	110	-26.873%
2025-03-26	13.3000	13.3000	13.3000	13.3000	-12.500%	1	110	-7.519%
2025-03-21	15.2000	15.2000	15.2000	15.2000	+3.613%	202	109	-19.079%
2025-03-20	14.6700	14.6700	14.6700	14.6700	-13.451%	2	8	-16.155%
2025-03-18	16.9500	16.9500	16.9500	16.9500	+0.355%	3	10	-27.434%
2025-03-14	16.8900	16.8900	16.8900	16.8900	+14.122%	8	12	-27.176%
2025-03-06	14.8000	14.8000	14.8000	14.8000	+13.497%	2	12	-16.892%
2025-03-03	13.0400	13.0400	13.0400	13.0400	+3.657%	1	12	-5.675%
2025-02-27	12.5800	12.5800	12.5800	12.5800	+13.333%	2	11	-2.226%
2025-02-25	11.1000	11.1000	11.1000	11.1000	+26.136%	4	9	+10.811%
2024-09-23	8.8000	8.8000	8.8000	8.8000	-16.190%	10	5	+39.773%
2024-09-13	10.5000	10.5000	10.5000	10.5000	-6.082%	10	11	+17.143%
2024-09-12	10.9100	11.1800	10.9100	11.1800	-1.062%	15	16	+10.018%
2024-09-11	11.3000	11.3000	11.3000	11.3000	-2.586%	5	8	+8.850%
2024-09-10	11.6000	11.6000	11.6000	11.6000	-5.691%	1	3	+6.034%
2024-08-30	12.3000	12.3000	12.3000	12.3000	+1.653%	2	1	0.000%
2024-08-28	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	+1.653%

.dark-mode .myhTFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .myhTFb{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218P70CAVA Dec 18 2026 70.00 Put (CAVA261218P00070000)option OPRA

CAVA20261218P70
CAVA Dec 18 2026 70.00 Put (CAVA261218P00070000)
option OPRA