Dark

CAVA20270115P100
CAVA Jan 15 2027 100.00 Put (CAVA270115P00100000)
option OPRA

Inactive

Jul 15, 2026

29.75+45.122%(+9.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	29.4000	29.7500	29.4000	29.7500	+45.122%	2	102	0.000%
2026-06-17	20.5000	20.5000	20.5000	20.5000	-1.205%	5	101	+45.122%
2026-06-12	20.7500	20.7500	20.7500	20.7500	-22.604%	2	105	+43.373%
2026-05-29	26.8100	26.8100	26.8100	26.8100	-7.296%	2	105	+10.966%
2026-05-12	28.9200	28.9200	28.9200	28.9200	+1.013%	56	107	+2.870%
2026-05-11	28.6300	28.6300	28.6300	28.6300	+30.136%	21	163	+3.912%
2026-05-05	22.0000	22.0000	22.0000	22.0000	+11.959%	1	148	+35.227%
2026-04-24	19.6500	19.6500	19.6500	19.6500	-1.405%	2	148	+51.399%
2026-04-20	19.7800	19.9300	19.7800	19.9300	-5.679%	5	148	+49.272%
2026-04-17	21.1300	21.1300	21.1300	21.1300	-6.916%	2	149	+40.795%
2026-04-16	22.7000	22.7000	22.7000	22.7000	-2.366%	1	149	+31.057%
2026-04-15	23.2500	23.2500	23.2500	23.2500	-6.814%	3	149	+27.957%
2026-04-10	24.5700	25.2000	24.4500	24.9500	-22.755%	13	152	+19.238%
2026-03-27	32.3000	32.3000	32.3000	32.3000	+45.430%	56	149	-7.895%
2026-03-18	22.1000	22.2100	22.1000	22.2100	-9.347%	5	93	+33.949%
2026-03-16	24.5000	24.5000	24.5000	24.5000	-9.761%	2	94	+21.429%
2026-02-26	27.0000	27.3000	27.0000	27.1500	+7.738%	4	94	+9.576%
2026-02-25	27.2400	27.2500	25.0000	25.2000	-36.763%	17	103	+18.056%
2026-02-17	39.8500	39.8500	39.8500	39.8500	+4.868%	1	103	-25.345%
2026-01-28	38.0000	38.0000	38.0000	38.0000	+15.152%	1	103	-21.711%
2026-01-16	33.0000	33.0000	33.0000	33.0000	-1.669%	2	102	-9.848%
2026-01-12	33.5600	33.5600	33.5600	33.5600	-21.442%	1	102	-11.353%
2025-12-29	42.7200	42.7200	42.7200	42.7200	-17.972%	1	102	-30.360%
2025-11-21	52.0000	52.0800	52.0000	52.0800	-7.000%	2	102	-42.876%
2025-11-20	56.0000	56.0000	56.0000	56.0000	+5.940%	2	102	-46.875%
2025-11-14	52.8900	52.8900	52.8600	52.8600	+1.928%	2	103	-43.719%
2025-11-12	51.2600	51.8600	51.2600	51.8600	+2.490%	3	105	-42.634%
2025-11-05	50.6000	50.6000	50.6000	50.6000	+5.351%	4	108	-41.206%
2025-10-31	48.0300	48.0300	48.0300	48.0300	+20.587%	3	112	-38.060%
2025-10-23	39.8300	39.8300	39.8300	39.8300	+0.075%	4	112	-25.308%
2025-10-20	39.8000	39.8000	39.8000	39.8000	-1.118%	1	108	-25.251%
2025-10-17	40.2500	40.2500	40.2500	40.2500	+1.131%	4	109	-26.087%
2025-10-02	39.8000	39.8000	39.8000	39.8000	-3.981%	1	113	-25.251%
2025-09-25	41.4500	41.4500	41.4500	41.4500	+8.168%	1	112	-28.227%
2025-09-24	38.3200	38.3200	38.3200	38.3200	-0.982%	1	111	-22.364%
2025-09-22	38.7000	38.7000	38.7000	38.7000	-2.519%	2	111	-23.127%
2025-09-17	39.7000	39.7000	39.7000	39.7000	-1.244%	1	109	-25.063%
2025-09-15	40.6100	40.6100	40.2000	40.2000	+10.137%	6	110	-25.995%
2025-08-27	37.0000	37.0000	36.5000	36.5000	-1.644%	11	112	-18.493%
2025-08-26	37.1100	37.1100	37.1100	37.1100	-0.135%	2	123	-19.833%
2025-08-21	37.1600	37.1600	37.1600	37.1600	+1.808%	5	123	-19.941%
2025-08-14	36.5000	36.5000	36.5000	36.5000	+29.524%	2	128	-18.493%
2025-08-12	28.1800	28.1800	28.1800	28.1800	+1.586%	5	128	+5.571%
2025-08-08	27.4900	27.7400	27.4900	27.7400	+6.692%	6	133	+7.246%
2025-08-07	26.3600	26.3600	26.0000	26.0000	-0.915%	4	127	+14.423%
2025-08-05	26.2400	26.2400	26.2400	26.2400	-4.408%	2	126	+13.377%
2025-08-01	27.8500	27.8500	27.4500	27.4500	+6.976%	4	128	+8.379%
2025-07-31	25.6600	25.6600	25.6600	25.6600	-6.179%	4	126	+15.939%
2025-07-29	27.3500	27.3500	27.3500	27.3500	+4.709%	5	122	+8.775%
2025-07-28	26.1200	26.1200	26.1200	26.1200	-3.616%	2	125	+13.897%
2025-07-24	27.1000	27.1000	27.1000	27.1000	+7.327%	2	127	+9.779%
2025-07-23	25.7500	25.7500	25.2500	25.2500	-4.356%	6	127	+17.822%
2025-07-22	26.4000	26.4000	26.4000	26.4000	-1.012%	1	133	+12.689%
2025-07-15	26.6700	26.6700	26.6700	26.6700	+3.896%	2	134	+11.549%
2025-07-10	26.1000	26.1000	25.6700	25.6700	-2.395%	6	136	+15.894%
2025-07-09	26.6000	26.6000	26.3000	26.3000	-9.993%	15	132	+13.118%
2025-07-07	28.4200	29.2200	28.4200	29.2200	+2.275%	3	137	+1.814%
2025-07-03	28.8800	28.8800	28.1400	28.5700	-5.803%	27	133	+4.130%
2025-07-02	30.3300	30.3300	30.3300	30.3300	-6.706%	2	133	-1.912%
2025-06-27	32.5100	32.5100	32.5100	32.5100	0.000%	1	133	-8.490%
2025-06-16	32.5100	32.5100	32.5100	32.5100	-3.273%	1	133	-8.490%
2025-06-13	33.6100	33.6100	33.6100	33.6100	+4.541%	2	133	-11.485%
2025-06-11	32.1500	32.1500	32.1500	32.1500	+4.214%	1	133	-7.465%
2025-06-06	30.8500	30.8500	30.8500	30.8500	-2.681%	4	132	-3.566%
2025-06-05	31.1600	31.7000	31.1600	31.7000	+7.458%	3	134	-6.151%
2025-06-04	29.4000	29.5500	29.4000	29.5000	-2.640%	15	134	+0.847%
2025-06-02	30.3000	30.3000	30.3000	30.3000	-2.100%	1	119	-1.815%
2025-05-30	30.3100	31.2100	30.3100	30.9500	+5.993%	6	119	-3.877%
2025-05-22	29.2000	29.2000	29.2000	29.2000	+9.568%	2	117	+1.884%
2025-05-20	26.4500	26.6500	26.4500	26.6500	+3.899%	11	117	+11.632%
2025-05-19	25.2500	25.6500	25.2500	25.6500	+5.339%	3	107	+15.984%
2025-05-16	24.3000	24.5200	23.9200	24.3500	+4.060%	16	107	+22.177%
2025-05-15	23.2500	23.8000	23.2200	23.4000	-0.847%	16	101	+27.137%
2025-05-14	23.6000	23.8000	23.5800	23.6000	+1.724%	64	89	+26.059%
2025-05-13	23.6500	23.6500	23.2000	23.2000	-4.409%	9	147	+28.233%
2025-05-12	24.9200	24.9600	24.0800	24.2700	-7.366%	7	149	+22.579%
2025-05-09	26.2000	26.2000	26.2000	26.2000	-0.908%	20	150	+13.550%
2025-05-07	26.4000	26.4400	26.4000	26.4400	+2.282%	2	140	+12.519%
2025-05-02	25.8500	25.8500	25.8500	25.8500	-4.259%	4	141	+15.087%
2025-05-01	26.9000	27.0000	26.9000	27.0000	0.000%	2	141	+10.185%
2025-04-30	28.0800	28.1700	27.0000	27.0000	-3.017%	6	139	+10.185%
2025-04-25	28.0600	28.0600	27.8400	27.8400	-2.555%	4	136	+6.861%
2025-04-23	28.5700	28.5700	28.5700	28.5700	-10.635%	1	136	+4.130%
2025-04-22	31.9700	31.9700	31.9700	31.9700	+9.113%	2	136	-6.944%
2025-04-15	29.3000	29.3000	29.3000	29.3000	+5.853%	5	136	+1.536%
2025-04-09	34.7500	34.7500	27.6800	27.6800	-20.345%	3	131	+7.478%
2025-04-08	34.4700	34.7500	34.4700	34.7500	-9.316%	2	134	-14.388%
2025-04-04	35.6000	38.3200	35.6000	38.3200	+30.429%	12	135	-22.364%
2025-04-02	30.7600	30.7600	29.3800	29.3800	+0.893%	5	139	+1.259%
2025-03-27	28.9000	29.1200	28.8000	29.1200	-0.952%	9	142	+2.163%
2025-03-25	28.7500	29.4000	28.7500	29.4000	-2.358%	2	148	+1.190%
2025-03-24	30.1100	30.1100	30.1100	30.1100	-7.354%	4	150	-1.196%
2025-03-21	32.5000	32.5000	32.5000	32.5000	-1.813%	2	146	-8.462%
2025-03-20	33.0000	33.1000	33.0000	33.1000	-2.647%	12	146	-10.121%
2025-03-19	34.1900	34.1900	34.0000	34.0000	-2.857%	3	134	-12.500%
2025-03-18	35.0000	35.0000	35.0000	35.0000	-1.158%	1	133	-15.000%
2025-03-17	35.8500	36.0100	35.4100	35.4100	-0.197%	3	132	-15.984%
2025-03-14	35.5000	35.5000	35.2800	35.4800	-5.210%	12	130	-16.150%
2025-03-13	32.0600	37.4300	32.0600	37.4300	+5.437%	5	125	-20.518%
2025-03-10	35.5000	35.5000	35.5000	35.5000	+1.574%	2	125	-16.197%
2025-03-07	34.9500	34.9500	34.9500	34.9500	+11.129%	4	126	-14.878%
2025-03-04	32.4000	32.4000	31.4500	31.4500	+13.661%	9	128	-5.405%
2025-02-28	28.0000	28.0000	27.6700	27.6700	-4.586%	4	133	+7.517%
2025-02-27	27.1200	29.4000	27.1200	29.0000	+6.227%	7	131	+2.586%
2025-02-26	27.3000	27.3000	27.3000	27.3000	+5.000%	1	130	+8.974%
2025-02-25	25.5000	26.0000	25.5000	26.0000	+4.083%	32	130	+14.423%
2025-02-24	24.9800	24.9800	24.9800	24.9800	+6.162%	1	99	+19.095%
2025-02-21	22.0000	23.5300	22.0000	23.5300	+14.780%	46	98	+26.434%
2025-02-20	20.6000	20.6000	20.5000	20.5000	+1.737%	20	75	+45.122%
2025-02-19	19.3000	20.1500	19.3000	20.1500	+22.866%	2	55	+47.643%
2025-01-31	16.4000	16.4000	16.4000	16.4000	+0.799%	2	53	+81.402%
2025-01-30	16.0000	16.5500	15.7000	16.2700	-5.131%	10	52	+82.852%
2025-01-29	17.1500	17.1500	17.1500	17.1500	-5.614%	3	53	+73.469%
2025-01-28	18.1700	18.1700	18.1700	18.1700	-2.834%	3	54	+63.731%
2025-01-24	18.7000	18.7000	18.7000	18.7000	-4.103%	4	51	+59.091%
2025-01-22	19.5000	19.5000	19.5000	19.5000	-1.015%	1	49	+52.564%
2025-01-21	19.9000	19.9000	19.7000	19.7000	-4.369%	2	49	+51.015%
2025-01-17	20.5800	20.6000	20.5800	20.6000	-7.912%	20	50	+44.417%
2025-01-14	22.3700	22.3700	22.3700	22.3700	-1.105%	1	50	+32.991%
2025-01-13	23.0000	23.0000	22.6200	22.6200	+1.892%	5	50	+31.521%
2025-01-07	21.4400	22.2000	21.4400	22.2000	+5.714%	20	45	+34.009%
2025-01-06	21.0000	21.0000	21.0000	21.0000	-2.507%	5	27	+41.667%
2025-01-02	21.5400	21.5400	21.5400	21.5400	-5.026%	4	27	+38.115%
2024-12-27	22.6800	22.6800	22.6800	22.6800	+6.830%	2	26	+31.173%
2024-12-20	21.2300	21.2300	21.2300	21.2300	-5.223%	1	26	+40.132%
2024-12-19	22.4000	22.4000	22.4000	22.4000	+7.692%	1	26	+32.813%
2024-12-18	20.8000	20.8000	20.8000	20.8000	+1.961%	1	25	+43.029%
2024-12-16	20.3300	20.4000	20.3300	20.4000	+2.616%	2	22	+45.833%
2024-12-11	19.8800	19.8800	19.8800	19.8800	+1.429%	1	22	+49.648%
2024-12-10	19.6000	19.6000	19.6000	19.6000	+3.158%	1	22	+51.786%
2024-12-09	16.6000	19.0200	16.6000	19.0000	+21.795%	5	21	+56.579%
2024-12-05	15.6000	15.6000	15.6000	15.6000	-4.994%	1	20	+90.705%
2024-12-03	16.4200	16.4200	16.4200	16.4200	-8.268%	1	21	+81.181%
2024-11-19	17.9000	17.9000	17.9000	17.9000	+11.180%	1	20	+66.201%
2024-11-13	14.1000	16.1000	14.1000	16.1000	-6.936%	4	19	+84.783%
2024-11-12	17.2400	17.3000	17.2400	17.3000	+1.407%	2	19	+71.965%
2024-11-11	16.8000	17.0600	16.8000	17.0600	-0.987%	8	17	+74.385%
2024-11-08	17.7400	17.7400	17.2300	17.2300	-12.936%	16	17	+72.664%
2024-11-05	19.7900	19.7900	19.7900	19.7900	-4.856%	2	18	+50.328%
2024-11-04	20.8000	20.8000	20.8000	20.8000	+8.901%	1	20	+43.029%
2024-10-28	19.3000	19.3000	19.1000	19.1000	-2.501%	2	20	+55.759%
2024-10-21	19.5900	19.5900	19.5900	19.5900	-2.050%	2	22	+51.863%
2024-10-16	20.5100	20.5100	20.0000	20.0000	-2.153%	2	22	+48.750%
2024-10-11	20.4400	20.4400	20.4400	20.4400	-1.256%	2	20	+45.548%
2024-10-10	20.7000	20.9000	20.7000	20.7000	-0.048%	3	21	+43.720%
2024-10-09	20.6000	20.9400	20.6000	20.7100	+0.048%	4	18	+43.650%
2024-10-08	20.9800	20.9800	20.7000	20.7000	-5.479%	13	16	+43.720%
2024-10-07	21.5000	21.9000	21.5000	21.9000	-2.232%	11	22	+35.845%
2024-10-01	22.4000	22.4000	22.4000	22.4000	-2.609%	1	11	+32.813%
2024-09-30	22.2800	23.0000	22.2800	23.0000	+1.322%	3	10	+29.348%
2024-09-27	22.0000	22.7000	22.0000	22.7000	+5.093%	6	7	+31.057%
2024-09-26	21.5600	21.6000	21.5600	21.6000	+1.171%	3	7	+37.731%
2024-09-25	21.2000	21.3500	21.2000	21.3500	-11.558%	3	4	+39.344%
2024-09-16	24.1400	24.1400	24.1400	24.1400	0.000%	1	1	+23.239%

.dark-mode .c2MsZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2MsZ6{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P100CAVA Jan 15 2027 100.00 Put (CAVA270115P00100000)option OPRA

CAVA20270115P100
CAVA Jan 15 2027 100.00 Put (CAVA270115P00100000)
option OPRA