Dark

CAVA20261218P80
CAVA Dec 18 2026 80.00 Put (CAVA261218P00080000)
option OPRA

EOD

Jul 30, 2026

19.20+10.029%(+1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.2000	19.2000	19.2000	19.2000	+10.029%	1	147	0.000%
2026-07-16	17.4500	17.4500	17.4500	17.4500	+7.716%	1	146	+10.029%
2026-07-15	15.1000	16.2000	15.0000	16.2000	-0.308%	3	145	+18.519%
2026-07-14	16.2500	16.2500	16.2500	16.2500	-9.972%	3	144	+18.154%
2026-07-08	17.9600	18.1500	17.9000	18.0500	+6.805%	12	147	+6.371%
2026-07-07	16.6700	17.0500	16.6700	16.9000	+35.417%	23	146	+13.609%
2026-07-01	12.4800	12.4800	12.4800	12.4800	+20.580%	1	156	+53.846%
2026-06-29	10.3500	10.3500	10.3500	10.3500	-0.957%	1	155	+85.507%
2026-06-25	10.4500	10.4500	10.4500	10.4500	-2.791%	1	156	+83.732%
2026-06-22	10.2000	10.7500	10.2000	10.7500	+21.882%	5	157	+78.605%
2026-06-15	8.5500	8.8200	8.5500	8.8200	-4.130%	3	156	+117.687%
2026-06-12	9.2000	9.2000	9.2000	9.2000	-45.882%	1	157	+108.696%
2026-06-03	17.0000	17.0000	17.0000	17.0000	+4.487%	3	156	+12.941%
2026-06-02	16.2700	16.2700	16.2700	16.2700	+5.307%	1	153	+18.009%
2026-06-01	15.4500	15.4500	15.4500	15.4500	+34.348%	1	152	+24.272%
2026-05-27	11.5000	11.5000	11.5000	11.5000	-11.538%	6	151	+66.957%
2026-05-21	13.0500	13.1000	13.0000	13.0000	+5.949%	32	145	+47.692%
2026-05-20	12.2700	12.2700	12.2700	12.2700	-23.313%	1	145	+56.479%
2026-05-14	16.0000	16.0000	16.0000	16.0000	+2.236%	1	146	+20.000%
2026-05-12	15.6500	15.6500	15.6500	15.6500	+12.752%	10	135	+22.684%
2026-05-08	13.1500	13.8800	13.1500	13.8800	+28.519%	2	135	+38.329%
2026-05-06	10.8000	10.8000	10.8000	10.8000	+11.340%	1	133	+77.778%
2026-05-01	9.7000	9.7000	9.7000	9.7000	+2.754%	2	134	+97.938%
2026-04-21	9.4400	9.4400	9.4400	9.4400	-1.255%	2	132	+103.390%
2026-04-20	9.5600	9.5600	9.5600	9.5600	-8.077%	1	132	+100.837%
2026-04-17	10.4000	10.4000	10.4000	10.4000	-36.391%	2	133	+84.615%
2026-03-27	16.3500	16.3500	16.3500	16.3500	+29.762%	1	134	+17.431%
2026-03-20	12.6000	12.6000	12.6000	12.6000	+6.870%	1	134	+52.381%
2026-03-17	11.7900	11.7900	11.7900	11.7900	-26.542%	2	134	+62.850%
2026-03-13	16.0500	16.0500	16.0500	16.0500	+7.000%	1	132	+19.626%
2026-03-12	15.0000	15.0000	15.0000	15.0000	-4.883%	1	131	+28.000%
2026-03-09	15.7700	15.7700	15.7700	15.7700	+12.643%	1	131	+21.750%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+6.707%	1	132	+37.143%
2026-02-25	15.0900	15.1300	12.9800	13.1200	-30.947%	15	132	+46.341%
2026-01-12	19.0000	19.0000	19.0000	19.0000	-1.554%	1	132	+1.053%
2026-01-09	18.7500	19.3000	18.6000	19.3000	-2.278%	10	133	-0.518%
2026-01-08	19.9500	19.9500	19.4500	19.7500	-3.234%	15	133	-2.785%
2026-01-07	20.0500	20.4100	20.0500	20.4100	-18.523%	2	121	-5.928%
2025-12-26	25.0500	25.0500	25.0500	25.0500	-6.004%	5	119	-23.353%
2025-12-23	27.0000	27.0000	26.6500	26.6500	-14.088%	7	119	-27.955%
2025-12-15	31.0200	31.0200	31.0200	31.0200	+6.342%	1	125	-38.104%
2025-12-03	29.1700	29.1700	29.1700	29.1700	-20.518%	1	126	-34.179%
2025-11-18	36.7100	36.7100	36.7000	36.7000	+6.935%	2	126	-47.684%
2025-11-13	34.3200	34.3200	34.3200	34.3200	+0.941%	1	126	-44.056%
2025-11-06	32.7200	34.0000	32.7200	34.0000	+37.097%	11	127	-43.529%
2025-10-20	24.8000	24.8000	24.8000	24.8000	+2.905%	1	118	-22.581%
2025-10-16	24.1000	24.1000	24.1000	24.1000	-1.512%	1	118	-20.332%
2025-10-14	24.4700	24.4700	24.4700	24.4700	+1.958%	5	118	-21.537%
2025-10-06	24.0300	24.0300	23.9200	24.0000	-6.140%	10	119	-20.000%
2025-10-01	25.6500	25.6900	25.5000	25.5700	+2.280%	8	122	-24.912%
2025-09-26	25.0000	25.0000	25.0000	25.0000	+0.200%	1	122	-23.200%
2025-09-25	24.9500	24.9500	24.9500	24.9500	+3.484%	1	122	-23.046%
2025-09-15	24.1100	24.1100	24.1100	24.1100	+7.875%	4	121	-20.365%
2025-09-03	22.4900	22.4900	22.3500	22.3500	+0.090%	2	125	-14.094%
2025-09-02	22.4600	22.4600	22.2800	22.3300	+8.451%	6	125	-14.017%
2025-08-22	20.7100	20.7100	20.5900	20.5900	-3.605%	2	124	-6.751%
2025-08-20	21.3600	21.3600	21.3600	21.3600	+1.860%	5	125	-10.112%
2025-08-19	21.3100	21.3100	20.9300	20.9700	+7.044%	10	120	-8.441%
2025-08-13	21.0300	21.0300	19.5900	19.5900	+23.208%	4	118	-1.991%
2025-08-12	15.9000	15.9000	15.9000	15.9000	+10.801%	1	115	+20.755%
2025-08-07	14.3500	14.3500	14.3500	14.3500	-5.902%	12	115	+33.798%
2025-08-06	15.2500	15.2500	15.2500	15.2500	-4.925%	3	115	+25.902%
2025-08-01	15.9500	16.0400	15.9500	16.0400	+9.488%	11	118	+19.701%
2025-07-31	14.7000	14.7000	14.6500	14.6500	+3.901%	22	127	+31.058%
2025-07-30	14.1000	14.1000	14.1000	14.1000	-7.602%	10	129	+36.170%
2025-07-24	15.3400	15.3400	15.2600	15.2600	+5.241%	13	119	+25.819%
2025-07-23	13.8800	14.5000	13.8800	14.5000	-2.357%	13	106	+32.414%
2025-07-22	14.8500	14.8500	14.8500	14.8500	-1.980%	11	95	+29.293%
2025-07-21	15.1500	15.1500	15.1500	15.1500	+1.338%	1	106	+26.733%
2025-07-16	14.9500	14.9500	14.9500	14.9500	+2.397%	10	105	+28.428%
2025-07-11	15.0000	15.0000	14.6000	14.6000	-0.680%	2	95	+31.507%
2025-07-10	14.7000	14.7000	14.7000	14.7000	-8.411%	2	93	+30.612%
2025-07-08	15.9500	16.0500	15.9500	16.0500	-15.836%	24	95	+19.626%
2025-06-27	19.0700	19.0700	19.0700	19.0700	-6.930%	5	78	+0.682%
2025-06-20	20.4900	20.4900	20.4900	20.4900	-0.292%	2	76	-6.296%
2025-06-18	20.5500	20.5500	20.5500	20.5500	+2.239%	3	78	-6.569%
2025-06-17	20.1000	20.1000	20.1000	20.1000	+5.957%	1	78	-4.478%
2025-06-11	18.9700	18.9700	18.9700	18.9700	+9.653%	1	77	+1.212%
2025-05-28	17.3000	17.3000	17.3000	17.3000	+1.765%	1	76	+10.983%
2025-05-22	17.0000	17.0000	17.0000	17.0000	+25.926%	2	75	+12.941%
2025-05-15	13.5000	13.5000	13.5000	13.5000	-13.127%	4	75	+42.222%
2025-05-01	15.5400	15.5400	15.5400	15.5400	-5.244%	2	71	+23.552%
2025-04-28	16.4000	16.4000	16.4000	16.4000	-4.485%	2	69	+17.073%
2025-04-24	17.1700	17.1700	17.1700	17.1700	-8.231%	2	71	+11.823%
2025-04-21	18.7100	18.7100	18.7100	18.7100	-19.004%	1	69	+2.619%
2025-04-07	24.4100	24.4100	23.1000	23.1000	+13.793%	29	40	-16.883%
2025-03-31	20.3000	20.3000	20.3000	20.3000	+1.500%	1	40	-5.419%
2025-03-20	20.0000	20.0000	20.0000	20.0000	-2.913%	2	41	-4.000%
2025-03-19	21.1200	21.1200	20.6000	20.6000	-8.890%	3	43	-6.796%
2025-03-18	22.6100	22.6100	22.6100	22.6100	-3.086%	1	41	-15.082%
2025-03-13	23.3300	23.3300	23.3300	23.3300	+7.067%	2	43	-17.703%
2025-03-11	21.7900	21.7900	21.7900	21.7900	+68.915%	2	43	-11.886%
2025-02-21	12.9000	12.9000	12.9000	12.9000	+10.256%	8	43	+48.837%
2025-02-20	12.0400	12.3800	11.7000	11.7000	-0.426%	27	39	+64.103%
2025-02-19	11.7500	11.7500	11.7500	11.7500	-12.963%	2	33	+63.404%
2024-12-27	13.5000	13.5000	13.5000	13.5000	+6.551%	4	31	+42.222%
2024-12-26	12.6700	12.6700	12.6700	12.6700	+4.711%	2	29	+51.539%
2024-12-18	12.1000	12.1000	12.1000	12.1000	+2.542%	1	27	+58.678%
2024-12-10	11.8000	11.8000	11.8000	11.8000	+20.531%	4	26	+62.712%
2024-11-21	9.8000	9.8000	9.7900	9.7900	-3.069%	10	26	+96.118%
2024-11-18	10.1000	10.1000	10.1000	10.1000	-4.717%	1	26	+90.099%
2024-11-15	10.6000	10.6000	10.6000	10.6000	+0.952%	4	26	+81.132%
2024-11-14	10.0300	10.5000	10.0000	10.5000	+16.667%	14	26	+82.857%
2024-11-13	7.7500	9.0000	7.7500	9.0000	-13.043%	14	12	+113.333%
2024-11-08	10.2300	10.3500	10.2300	10.3500	-10.467%	32	14	+85.507%
2024-11-05	11.5600	11.5600	11.5600	11.5600	+2.301%	1	28	+66.090%
2024-10-25	11.3400	11.3400	11.3000	11.3000	-5.042%	32	27	+69.912%
2024-10-14	11.9000	11.9000	11.9000	11.9000	-6.299%	1	11	+61.345%
2024-10-09	12.7000	12.7000	12.7000	12.7000	-8.501%	1	10	+51.181%
2024-10-03	13.8800	13.8800	13.8800	13.8800	+0.580%	4	11	+38.329%
2024-09-30	13.8000	13.8000	13.8000	13.8000	+6.977%	1	15	+39.130%
2024-09-25	12.9000	12.9000	12.9000	12.9000	+8.861%	1	14	+48.837%
2024-09-23	11.8500	11.8500	11.8500	11.8500	-16.900%	10	13	+62.025%
2024-09-13	14.2600	14.2600	14.2600	14.2600	-0.696%	2	3	+34.642%
2024-09-12	14.3600	14.3600	14.3600	14.3600	0.000%	2	2	+33.705%

.dark-mode .SNx5Gz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNx5Gz{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20261218P80CAVA Dec 18 2026 80.00 Put (CAVA261218P00080000)option OPRA

CAVA20261218P80
CAVA Dec 18 2026 80.00 Put (CAVA261218P00080000)
option OPRA