Dark

CAVA20270115P125
CAVA Jan 15 2027 125.00 Put (CAVA270115P00125000)
option OPRA

Inactive

Feb 25, 2026

43.86-43.194%(-33.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-25	43.8600	43.8600	43.8600	43.8600	-43.194%	1	55	0.000%
2025-11-11	77.2100	77.2100	77.2100	77.2100	+31.310%	2	55	-43.194%
2025-08-27	58.8000	58.8000	58.8000	58.8000	-0.085%	4	55	-25.408%
2025-08-26	58.8500	58.8500	58.8500	58.8500	+6.477%	1	60	-25.472%
2025-08-13	55.2700	55.2700	55.2700	55.2700	+26.505%	2	60	-20.644%
2025-08-07	43.6900	43.6900	43.6900	43.6900	-2.911%	2	58	+0.389%
2025-08-06	44.7900	45.0000	44.7900	45.0000	+3.093%	3	60	-2.533%
2025-08-05	43.6500	43.6500	43.6500	43.6500	-6.048%	2	59	+0.481%
2025-08-01	46.4600	46.4600	46.4600	46.4600	+3.244%	1	61	-5.596%
2025-07-24	45.0000	45.0000	45.0000	45.0000	+7.784%	2	61	-2.533%
2025-07-23	41.9500	42.2600	41.7500	41.7500	-2.156%	3	59	+5.054%
2025-07-10	43.2500	43.2500	42.6700	42.6700	-7.340%	3	60	+2.789%
2025-07-07	46.0500	46.0500	46.0500	46.0500	-5.809%	1	61	-4.756%
2025-07-02	46.2800	48.8900	46.2800	48.8900	+2.861%	3	61	-10.288%
2025-06-30	48.6000	48.6000	47.5300	47.5300	-6.804%	2	62	-7.721%
2025-06-27	51.0200	51.0200	51.0000	51.0000	+6.250%	2	63	-14.000%
2025-06-04	47.5500	48.0000	47.5500	48.0000	+1.244%	2	61	-8.625%
2025-05-27	47.4100	47.4100	47.4100	47.4100	+0.872%	1	61	-7.488%
2025-05-21	47.0000	47.0000	47.0000	47.0000	+22.300%	2	61	-6.681%
2025-05-15	38.4300	38.4300	38.4300	38.4300	-0.518%	1	61	+14.130%
2025-05-14	39.0000	39.0000	38.4000	38.6300	-0.181%	6	61	+13.539%
2025-05-13	38.6000	38.7000	38.1100	38.7000	-7.945%	5	57	+13.333%
2025-05-09	42.1900	42.1900	42.0400	42.0400	+2.287%	6	52	+4.329%
2025-05-08	41.1100	41.3000	41.1000	41.1000	-3.679%	3	49	+6.715%
2025-05-07	42.1100	42.6700	42.1000	42.6700	+3.317%	4	47	+2.789%
2025-05-05	41.0100	41.3000	41.0100	41.3000	-0.482%	2	47	+6.199%
2025-05-02	41.5000	41.5000	41.5000	41.5000	-25.813%	2	47	+5.687%
2025-04-07	55.9400	55.9400	55.9400	55.9400	+15.722%	1	47	-21.595%
2025-03-31	48.3400	48.3400	48.3400	48.3400	+7.422%	1	47	-9.268%
2025-03-25	45.0000	45.0000	45.0000	45.0000	-4.459%	1	48	-2.533%
2025-03-24	47.1000	47.1000	46.8100	47.1000	-12.616%	3	47	-6.879%
2025-03-14	53.9700	54.0000	53.6800	53.9000	+5.068%	22	44	-18.627%
2025-03-04	50.2400	51.3000	50.2400	51.3000	+7.818%	3	44	-14.503%
2025-03-03	47.5800	47.5800	47.5800	47.5800	+10.780%	1	43	-7.818%
2025-02-26	42.9500	42.9500	42.9500	42.9500	+2.262%	1	44	+2.119%
2025-02-25	41.8400	42.0000	41.8400	42.0000	+28.834%	2	42	+4.429%
2025-02-19	32.1500	32.6000	32.1500	32.6000	+9.949%	3	42	+34.540%
2025-02-18	29.6500	29.6500	29.6500	29.6500	-2.467%	1	40	+47.926%
2025-02-14	29.9500	31.3500	29.7500	30.4000	+3.932%	12	36	+44.276%
2025-02-13	29.2500	29.2500	29.2500	29.2500	+0.862%	1	35	+49.949%
2025-02-11	28.5100	29.0000	28.5100	29.0000	+10.057%	2	35	+51.241%
2025-02-07	26.3500	26.3500	26.3500	26.3500	-1.495%	4	34	+66.452%
2025-02-06	26.3100	26.7500	26.3100	26.7500	+0.526%	2	34	+63.963%
2025-02-05	26.7200	26.8500	26.6100	26.6100	-0.150%	3	35	+64.825%
2025-02-04	27.3000	27.3000	26.6500	26.6500	-5.295%	3	34	+64.578%
2025-02-03	28.2500	28.6400	28.1400	28.1400	+1.332%	4	35	+55.864%
2025-01-31	27.9100	27.9100	27.7700	27.7700	+2.359%	6	33	+57.940%
2025-01-30	27.1300	27.1300	27.1300	27.1300	-2.760%	1	34	+61.666%
2025-01-29	29.3900	29.3900	27.9000	27.9000	-10.433%	3	34	+57.204%
2025-01-28	31.1500	31.1500	31.1500	31.1500	+1.400%	1	34	+40.803%
2025-01-27	30.6000	30.7200	30.6000	30.7200	-0.227%	2	34	+42.773%
2025-01-24	30.9000	31.0000	30.7800	30.7900	-1.755%	12	34	+42.449%
2025-01-23	31.3400	31.3400	31.3400	31.3400	+1.753%	1	32	+39.949%
2025-01-22	31.7000	31.7000	30.8000	30.8000	-10.099%	3	32	+42.403%
2025-01-06	34.0500	34.2600	34.0500	34.2600	-2.114%	2	30	+28.021%
2025-01-02	35.0000	35.0000	35.0000	35.0000	-5.072%	1	29	+25.314%
2024-12-30	36.8700	36.8700	36.8700	36.8700	+0.436%	1	28	+18.959%
2024-12-27	36.7100	36.7100	36.7100	36.7100	+3.408%	2	29	+19.477%
2024-12-26	35.5000	35.5000	35.5000	35.5000	+6.992%	1	28	+23.549%
2024-12-17	33.1800	33.1800	33.1800	33.1800	-0.060%	1	28	+32.188%
2024-12-13	33.6000	33.6000	33.2000	33.2000	+1.529%	4	27	+32.108%
2024-12-10	32.7700	32.7700	32.7000	32.7000	+8.530%	3	26	+34.128%
2024-12-09	30.1800	30.1800	30.1300	30.1300	+13.271%	2	24	+45.569%
2024-12-06	26.6500	26.6500	26.6000	26.6000	+3.101%	8	23	+64.887%
2024-12-05	25.8000	25.8000	25.8000	25.8000	-3.731%	1	23	+70.000%
2024-12-04	27.0000	27.0000	26.8000	26.8000	-0.741%	6	23	+63.657%
2024-11-25	27.0000	27.0000	27.0000	27.0000	-7.057%	1	27	+62.444%
2024-11-20	29.0500	29.0500	29.0500	29.0500	-2.189%	1	28	+50.981%
2024-11-18	29.6000	29.7000	29.6000	29.7000	+2.238%	2	27	+47.677%
2024-11-15	29.0500	29.0500	29.0500	29.0500	+2.650%	4	25	+50.981%
2024-11-14	27.8000	28.3000	27.8000	28.3000	+8.015%	3	23	+54.982%
2024-11-13	24.1600	26.2000	23.9900	26.2000	-9.966%	11	21	+67.405%
2024-11-08	29.1000	29.1000	29.1000	29.1000	-11.711%	2	25	+50.722%
2024-11-01	32.9600	32.9600	32.9600	32.9600	+2.233%	2	25	+33.070%
2024-10-31	32.3600	32.3600	32.0800	32.2400	+0.374%	3	24	+36.042%
2024-10-30	31.6000	32.1200	31.6000	32.1200	+3.613%	6	22	+36.550%
2024-10-29	31.2000	31.6000	31.0000	31.0000	-1.211%	5	18	+41.484%
2024-10-24	31.3800	31.3800	31.3800	31.3800	-1.321%	1	15	+39.771%
2024-10-22	31.8000	31.8000	31.8000	31.8000	-3.636%	1	15	+37.925%
2024-10-15	32.8000	33.0000	32.8000	33.0000	+2.009%	4	14	+32.909%
2024-10-09	32.3500	32.3500	32.3500	32.3500	-3.144%	1	12	+35.580%
2024-10-08	33.4000	33.4000	33.4000	33.4000	-4.571%	12	11	+31.317%
2024-10-07	35.0000	35.0000	35.0000	35.0000	+2.041%	1	11	+25.314%
2024-09-24	34.3000	34.3000	34.3000	34.3000	0.000%	10	10	+27.872%

.dark-mode .lHxLmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHxLmq{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P125CAVA Jan 15 2027 125.00 Put (CAVA270115P00125000)option OPRA

CAVA20270115P125
CAVA Jan 15 2027 125.00 Put (CAVA270115P00125000)
option OPRA