Dark

CAVA20261218P75
CAVA Dec 18 2026 75.00 Put (CAVA261218P00075000)
option OPRA

EOD

Jul 30, 2026

15.70-0.317%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.7000	15.7000	15.7000	15.7000	-0.317%	1	139	0.000%
2026-07-29	15.7500	15.7500	15.7500	15.7500	-6.026%	11	138	-0.317%
2026-07-27	16.7600	16.7600	16.7600	16.7600	+0.060%	1	139	-6.325%
2026-07-24	17.1400	17.1400	16.7500	16.7500	-0.593%	2	138	-6.269%
2026-07-20	16.6200	16.8500	16.6200	16.8500	+12.860%	5	137	-6.825%
2026-07-16	13.7200	14.9300	13.7200	14.9300	+13.536%	4	137	+5.157%
2026-07-15	13.0000	13.1500	13.0000	13.1500	+1.154%	2	137	+19.392%
2026-07-14	12.7500	13.0000	12.5500	13.0000	-8.708%	14	139	+20.769%
2026-07-09	14.2400	14.2400	14.2400	14.2400	-5.067%	2	151	+10.253%
2026-07-08	14.4100	15.0000	14.4100	15.0000	+24.069%	4	153	+4.667%
2026-07-06	12.0900	12.0900	12.0900	12.0900	+46.545%	1	153	+29.859%
2026-06-26	8.8300	8.8300	7.8900	8.2500	+22.951%	3	154	+90.303%
2026-06-15	7.2400	7.2400	6.7100	6.7100	-10.533%	11	152	+133.979%
2026-06-12	7.5000	7.5000	7.5000	7.5000	-17.582%	1	156	+109.333%
2026-06-11	9.1000	9.1000	9.1000	9.1000	-8.543%	1	155	+72.527%
2026-06-10	9.6700	9.9500	9.6700	9.9500	-16.387%	11	154	+57.789%
2026-06-08	12.5700	12.5700	11.9000	11.9000	+15.534%	89	155	+31.933%
2026-05-22	10.3000	10.3000	10.3000	10.3000	-2.830%	1	90	+52.427%
2026-05-21	10.6000	10.6000	10.6000	10.6000	+17.257%	3	90	+48.113%
2026-05-20	11.0500	11.0500	9.0400	9.0400	-24.478%	2	90	+73.673%
2026-05-19	11.7500	11.9700	11.7500	11.9700	+54.851%	2	90	+31.161%
2026-05-01	7.7300	7.7300	7.7300	7.7300	-10.116%	1	90	+103.105%
2026-04-28	8.6000	8.6000	8.6000	8.6000	-32.813%	1	90	+82.558%
2026-03-31	12.8000	12.8000	12.8000	12.8000	+6.667%	1	90	+22.656%
2026-03-26	11.9000	12.0000	11.9000	12.0000	-3.692%	6	89	+30.833%
2026-03-25	12.5000	12.5000	12.4600	12.4600	+33.978%	2	89	+26.003%
2026-03-17	9.3000	9.3000	9.3000	9.3000	-10.920%	30	89	+68.817%
2026-03-16	10.4400	10.4400	10.4400	10.4400	-19.692%	30	89	+50.383%
2026-03-04	13.0000	13.0000	13.0000	13.0000	-2.108%	10	72	+20.769%
2026-03-03	13.0000	13.2800	13.0000	13.2800	+10.667%	11	76	+18.223%
2026-02-26	12.0000	12.0000	12.0000	12.0000	+14.286%	2	72	+30.833%
2026-02-25	11.7700	11.7700	10.5000	10.5000	-50.119%	4	71	+49.524%
2026-02-02	21.0500	21.0500	21.0500	21.0500	+10.037%	1	71	-25.416%
2026-01-26	19.1300	19.1300	19.1300	19.1300	+6.574%	1	72	-17.930%
2026-01-21	17.9500	17.9500	17.9500	17.9500	+8.133%	1	73	-12.535%
2026-01-13	16.6000	16.7000	16.5500	16.6000	+3.556%	6	72	-5.422%
2026-01-12	16.0500	16.0600	16.0300	16.0300	-1.049%	3	68	-2.059%
2026-01-09	16.2000	16.2000	16.2000	16.2000	-2.994%	2	65	-3.086%
2026-01-08	16.7000	16.7000	16.7000	16.7000	-1.183%	3	63	-5.988%
2026-01-07	17.3500	17.3500	16.9000	16.9000	-13.555%	2	60	-7.101%
2026-01-05	19.5500	19.5500	19.5500	19.5500	-15.000%	1	57	-19.693%
2025-12-23	23.0000	23.0000	23.0000	23.0000	-23.588%	2	57	-31.739%
2025-11-26	30.1000	30.1000	30.1000	30.1000	+8.979%	1	57	-47.841%
2025-11-04	27.6200	27.6200	27.6200	27.6200	+2.296%	1	57	-43.157%
2025-10-31	27.2000	27.2000	27.0000	27.0000	+3.250%	37	57	-41.852%
2025-10-30	25.0000	26.1500	25.0000	26.1500	+29.455%	23	78	-39.962%
2025-10-24	20.2100	20.2100	20.2000	20.2000	-0.247%	10	55	-22.277%
2025-10-23	20.3000	20.3000	20.0000	20.2500	-3.433%	14	64	-22.469%
2025-10-14	20.9500	21.0500	20.9000	20.9700	+2.193%	8	50	-25.131%
2025-10-06	20.5400	20.5400	20.5200	20.5200	-5.525%	2	51	-23.489%
2025-10-03	21.8300	21.8300	21.7200	21.7200	-1.273%	2	51	-27.716%
2025-09-29	22.0000	22.0000	22.0000	22.0000	+6.075%	1	50	-28.636%
2025-09-15	20.7400	20.7400	20.7400	20.7400	+5.279%	1	49	-24.301%
2025-09-11	19.7000	19.7000	19.7000	19.7000	0.000%	1	50	-20.305%
2025-09-08	19.7000	19.7000	19.7000	19.7000	+1.967%	1	49	-20.305%
2025-09-04	19.4700	19.4700	19.2100	19.3200	+1.684%	14	50	-18.737%
2025-09-02	18.6200	19.2600	18.6200	19.0000	+2.151%	5	60	-17.368%
2025-08-25	18.6000	18.6000	18.6000	18.6000	+4.027%	2	59	-15.591%
2025-08-20	18.6200	19.3100	17.8800	17.8800	+3.353%	32	57	-12.192%
2025-08-19	17.3000	17.3000	17.3000	17.3000	+0.116%	1	53	-9.249%
2025-08-18	17.6600	17.6600	17.2800	17.2800	-0.403%	11	52	-9.144%
2025-08-14	17.3500	17.3500	17.3500	17.3500	+0.289%	1	42	-9.510%
2025-08-13	17.9900	17.9900	16.9500	17.3000	+27.487%	5	43	-9.249%
2025-08-12	13.5700	13.5700	13.5700	13.5700	+3.588%	2	43	+15.696%
2025-08-04	13.1000	13.1000	13.1000	13.1000	-2.963%	1	43	+19.847%
2025-08-01	13.5000	13.5000	13.5000	13.5000	+8.000%	1	44	+16.296%
2025-07-28	12.4800	12.5000	12.4800	12.5000	-1.961%	2	43	+25.600%
2025-07-16	12.7500	12.7500	12.7400	12.7500	-0.778%	10	45	+23.137%
2025-07-15	12.8500	12.8500	12.8500	12.8500	-2.133%	10	55	+22.179%
2025-07-09	13.1300	13.1300	13.1300	13.1300	-4.161%	1	50	+19.573%
2025-07-08	13.9800	13.9800	13.7000	13.7000	-2.491%	14	49	+14.599%
2025-07-03	14.0500	14.0500	14.0500	14.0500	-7.322%	12	49	+11.744%
2025-07-01	15.1600	15.1600	15.1600	15.1600	+3.129%	6	49	+3.562%
2025-06-30	14.7000	14.7000	14.7000	14.7000	-19.935%	1	55	+6.803%
2025-06-23	18.3600	18.3600	18.3600	18.3600	+4.735%	2	56	-14.488%
2025-06-16	17.1000	17.5500	17.1000	17.5300	+6.242%	3	56	-10.439%
2025-06-11	16.4000	16.5000	16.4000	16.5000	0.000%	2	55	-4.848%
2025-06-06	16.5000	16.5000	16.5000	16.5000	+10.442%	80	55	-4.848%
2025-06-04	14.7400	14.9400	14.7400	14.9400	-3.799%	2	32	+5.087%
2025-06-02	15.2900	15.5300	15.2900	15.5300	-2.142%	2	32	+1.095%
2025-05-30	15.6000	15.8700	15.6000	15.8700	+13.357%	26	32	-1.071%
2025-04-28	14.0000	14.0000	14.0000	14.0000	-14.110%	1	19	+12.143%
2025-04-17	16.3000	16.3000	16.3000	16.3000	-23.653%	2	16	-3.681%
2025-04-04	20.3800	21.3500	20.3800	21.3500	+22.984%	4	16	-26.464%
2025-03-21	17.3600	17.3600	17.3600	17.3600	+2.905%	2	16	-9.562%
2025-03-20	16.8700	16.8700	16.8700	16.8700	-14.104%	1	16	-6.935%
2025-03-18	19.6400	19.6400	19.6400	19.6400	-3.394%	1	16	-20.061%
2025-03-13	20.3300	20.3300	20.3300	20.3300	+82.168%	1	15	-22.774%
2025-01-07	11.1600	11.1600	11.1600	11.1600	-3.710%	1	15	+40.681%
2024-12-27	11.5900	11.5900	11.5900	11.5900	+6.428%	2	14	+35.462%
2024-12-26	10.8900	10.8900	10.8900	10.8900	-2.855%	2	15	+44.169%
2024-12-19	11.2100	11.2100	11.2100	11.2100	+8.835%	1	13	+40.054%
2024-12-13	10.3500	10.3500	10.3000	10.3000	+26.380%	20	12	+52.427%
2024-11-25	8.1500	8.1500	8.1500	8.1500	-9.945%	10	2	+92.638%
2024-11-07	9.3000	9.3000	9.0500	9.0500	-7.275%	2	12	+73.481%
2024-10-24	9.7800	9.7900	9.7600	9.7600	-22.846%	10	11	+60.861%
2024-09-13	12.6500	12.6500	12.6500	12.6500	-0.394%	2	1	+24.111%
2024-09-12	12.7000	12.7000	12.7000	12.7000	-12.655%	1	2	+23.622%
2024-08-30	14.5400	14.5400	14.5400	14.5400	-1.088%	2	2	+7.978%
2024-08-29	14.7000	14.7000	14.7000	14.7000	+4.925%	1	2	+6.803%
2024-08-27	14.0100	14.0100	14.0100	14.0100	0.000%	2	1	+12.063%

.dark-mode .qy9HQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qy9HQk{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218P75CAVA Dec 18 2026 75.00 Put (CAVA261218P00075000)option OPRA

CAVA20261218P75
CAVA Dec 18 2026 75.00 Put (CAVA261218P00075000)
option OPRA