Dark

CAVA20270115P40
CAVA Jan 15 2027 40.00 Put (CAVA270115P00040000)
option OPRA

EOD

Jul 31, 2026

1.44-26.154%(-0.51)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.4400	1.4400	1.4400	1.4400	-26.154%	20	302	0.000%
2026-07-21	1.9500	1.9500	1.9500	1.9500	+33.562%	1	302	-26.154%
2026-07-20	1.4600	1.4600	1.4600	1.4600	+40.385%	1	301	-1.370%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-7.143%	1	302	+38.462%
2026-07-10	1.1200	1.1200	1.1200	1.1200	-20.000%	3	301	+28.571%
2026-07-09	1.4000	1.4000	1.4000	1.4000	+100.000%	2	300	+2.857%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-12.500%	2	300	+105.714%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-43.662%	1	298	+80.000%
2026-06-09	1.4200	1.4200	1.4200	1.4200	+1.429%	1	298	+1.408%
2026-06-02	1.4000	1.4000	1.4000	1.4000	+12.903%	10	298	+2.857%
2026-05-21	1.2400	1.2400	1.2400	1.2400	-19.481%	1	298	+16.129%
2026-05-19	1.5400	1.5400	1.5400	1.5400	-6.667%	1	298	-6.494%
2026-05-15	1.6500	1.6500	1.6500	1.6500	+28.906%	1	298	-12.727%
2026-05-07	1.2800	1.2800	1.2800	1.2800	+8.475%	1	297	+12.500%
2026-05-04	1.1600	1.1800	1.1300	1.1800	-9.231%	252	296	+22.034%
2026-04-29	1.3000	1.3000	1.3000	1.3000	+13.043%	2	547	+10.769%
2026-04-24	1.1500	1.1500	1.1500	1.1500	+1.770%	1	549	+25.217%
2026-04-22	1.1300	1.1300	1.1300	1.1300	-24.667%	1	549	+27.434%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-8.537%	2	549	-4.000%
2026-04-10	1.6400	1.6400	1.6400	1.6400	-5.747%	1	549	-12.195%
2026-03-24	1.7400	1.7400	1.7400	1.7400	+2.353%	3	549	-17.241%
2026-03-20	1.7000	1.7000	1.7000	1.7000	+8.280%	2	546	-15.294%
2026-03-19	1.5700	1.5700	1.5700	1.5700	+4.667%	2	548	-8.280%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-21.875%	4	548	-4.000%
2026-03-04	1.9200	1.9200	1.9200	1.9200	+25.490%	1	548	-25.000%
2026-02-25	1.7500	1.7500	1.5300	1.5300	-43.333%	147	449	-5.882%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-6.897%	1	449	-46.667%
2026-02-20	2.9000	2.9000	2.9000	2.9000	-3.333%	1	448	-50.345%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+13.208%	1	449	-52.000%
2026-02-11	2.6500	2.6500	2.6500	2.6500	-20.896%	5	450	-45.660%
2026-02-05	3.3500	3.3500	3.3500	3.3500	0.000%	1	447	-57.015%
2026-01-30	3.3500	3.3500	3.3500	3.3500	+3.077%	1	447	-57.015%
2026-01-27	3.2500	3.2500	3.2500	3.2500	+4.167%	1	447	-55.692%
2026-01-26	3.1200	3.1200	3.1200	3.1200	+36.842%	1	446	-53.846%
2026-01-15	2.3500	2.3500	2.2400	2.2800	-9.163%	398	447	-36.842%
2026-01-14	2.5100	2.5100	2.5100	2.5100	+0.400%	1	355	-42.629%
2026-01-09	2.5000	2.5000	2.5000	2.5000	-7.407%	1	356	-42.400%
2026-01-07	2.8000	2.8000	2.7000	2.7000	+3.846%	81	355	-46.667%
2026-01-06	2.9600	2.9600	2.6000	2.6000	-28.767%	2	280	-44.615%
2026-01-05	3.7000	3.7000	3.2000	3.6500	-6.650%	25	278	-60.548%
2026-01-02	3.9100	3.9100	3.9100	3.9100	-4.634%	2	268	-63.171%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-9.890%	1	267	-64.878%
2025-12-22	4.5500	4.5500	4.5500	4.5500	-14.151%	2	266	-68.352%
2025-12-12	5.4000	5.4000	5.3000	5.3000	-5.526%	21	266	-72.830%
2025-12-11	5.6100	5.6100	5.6100	5.6100	-8.033%	1	286	-74.332%
2025-12-10	6.1000	6.1000	6.1000	6.1000	+7.965%	1	286	-76.393%
2025-12-08	5.6500	5.6500	5.6500	5.6500	+0.893%	3	285	-74.513%
2025-12-05	5.7000	5.7000	5.6000	5.6000	+14.286%	20	282	-74.286%
2025-12-04	4.9000	4.9000	4.9000	4.9000	-20.840%	1	272	-70.612%
2025-12-01	6.1900	6.1900	6.1900	6.1900	-5.207%	10	272	-76.737%
2025-11-26	6.5300	6.5300	6.5300	6.5300	-12.933%	20	252	-77.948%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+15.031%	1	252	-80.800%
2025-11-13	6.5200	6.5200	6.5200	6.5200	-2.395%	10	252	-77.914%
2025-11-12	7.0800	7.0800	6.6800	6.6800	-7.862%	10	252	-78.443%
2025-11-11	7.1900	7.2500	7.1900	7.2500	-0.685%	10	247	-80.138%
2025-11-07	7.3000	7.3000	7.3000	7.3000	-9.317%	15	248	-80.274%
2025-11-06	7.5000	8.0500	7.5000	8.0500	+35.294%	2	263	-82.112%
2025-11-05	5.9500	5.9500	5.9500	5.9500	-5.556%	1	263	-75.798%
2025-11-03	6.3700	6.3700	6.2100	6.3000	+5.705%	9	263	-77.143%
2025-10-31	5.9600	5.9600	5.9600	5.9600	-0.667%	1	263	-75.839%
2025-10-30	5.1500	6.0000	5.1500	6.0000	+37.931%	8	264	-76.000%
2025-10-14	4.3500	4.3500	4.3500	4.3500	+4.819%	15	263	-66.897%
2025-10-02	4.1500	4.1500	4.1500	4.1500	-11.702%	6	248	-65.301%
2025-09-30	4.7000	4.7000	4.7000	4.7000	0.000%	10	242	-69.362%
2025-09-29	4.6200	4.7500	4.6200	4.7000	+8.046%	47	242	-69.362%
2025-09-26	4.3500	4.3500	4.3500	4.3500	+2.353%	20	202	-66.897%
2025-09-25	4.4000	4.4000	4.2500	4.2500	+14.865%	41	182	-66.118%
2025-09-23	3.7000	3.7000	3.7000	3.7000	-8.642%	5	166	-61.081%
2025-09-18	4.0500	4.0500	4.0500	4.0500	+4.922%	5	166	-64.444%
2025-09-11	3.8600	3.8600	3.8600	3.8600	+4.324%	1	166	-62.694%
2025-09-09	3.7500	3.7500	3.7000	3.7000	+0.543%	2	166	-61.081%
2025-09-04	3.7000	3.7000	3.6700	3.6800	+0.822%	5	166	-60.870%
2025-09-02	3.6500	3.6500	3.6500	3.6500	+0.551%	2	167	-60.548%
2025-08-26	3.6500	3.6500	3.6300	3.6300	+7.715%	5	167	-60.331%
2025-08-22	3.3700	3.3700	3.3700	3.3700	+3.058%	2	167	-57.270%
2025-08-19	3.3800	3.3800	3.2700	3.2700	-0.305%	4	168	-55.963%
2025-08-18	3.2800	3.2800	3.2800	3.2800	-6.553%	10	168	-56.098%
2025-08-14	3.4000	3.5500	3.4000	3.5100	+9.687%	17	166	-58.974%
2025-08-13	3.3000	3.3800	3.2000	3.2000	+29.032%	14	149	-55.000%
2025-08-12	2.6200	2.6200	2.4800	2.4800	-9.158%	6	152	-41.935%
2025-08-11	2.7300	2.7300	2.7300	2.7300	+8.333%	2	152	-47.253%
2025-08-08	2.5200	2.5200	2.5200	2.5200	+14.545%	1	150	-42.857%
2025-08-07	2.2000	2.2000	2.2000	2.2000	-15.385%	1	150	-34.545%
2025-08-01	2.5400	2.6400	2.5400	2.6000	+10.638%	16	151	-44.615%
2025-07-31	2.3500	2.3500	2.3500	2.3500	-6.000%	1	140	-38.723%
2025-07-29	2.5000	2.5500	2.4900	2.5000	-1.575%	5	139	-42.400%
2025-07-24	2.5400	2.5400	2.5400	2.5400	+10.435%	1	140	-43.307%
2025-07-23	2.3000	2.3000	2.3000	2.3000	-6.504%	1	140	-37.391%
2025-07-22	2.5700	2.5700	2.4600	2.4600	-7.170%	6	140	-41.463%
2025-07-21	2.6500	2.6500	2.6500	2.6500	-2.214%	1	143	-45.660%
2025-07-15	2.7000	2.7100	2.7000	2.7100	+2.264%	3	143	-46.863%
2025-07-14	2.5000	2.6500	2.5000	2.6500	0.000%	7	145	-45.660%
2025-07-11	2.6400	2.6500	2.6400	2.6500	+1.533%	2	149	-45.660%
2025-07-09	2.8000	2.8000	2.6100	2.6100	-10.616%	3	149	-44.828%
2025-07-08	2.9200	2.9200	2.9200	2.9200	-5.806%	1	149	-50.685%
2025-07-07	2.9700	3.1000	2.9700	3.1000	-1.587%	2	149	-53.548%
2025-07-03	3.0600	3.1500	2.9500	3.1500	-5.970%	3	149	-54.286%
2025-07-02	3.3400	3.3500	3.0000	3.3500	0.000%	13	149	-57.015%
2025-07-01	3.3200	3.4300	3.1800	3.3500	+4.688%	16	150	-57.015%
2025-06-30	3.5300	3.5300	3.1100	3.2000	-13.279%	17	147	-55.000%
2025-06-27	3.7900	3.8400	3.5600	3.6900	-0.270%	24	143	-60.976%
2025-06-26	4.2800	4.2800	3.5800	3.7000	-4.393%	67	133	-61.081%
2025-06-25	4.0200	4.0900	3.8000	3.8700	-0.769%	11	95	-62.791%
2025-06-24	3.9900	4.0300	3.6500	3.9000	-2.500%	24	93	-63.077%
2025-06-23	4.1500	4.3900	3.9000	4.0000	+2.302%	20	85	-64.000%
2025-06-20	4.0900	4.1400	3.9000	3.9100	-1.263%	48	74	-63.171%
2025-06-18	4.2200	4.2600	3.9400	3.9600	-3.415%	14	61	-63.636%
2025-06-17	4.1400	4.2700	4.0700	4.1000	+5.128%	10	61	-64.878%
2025-06-16	4.0300	4.0500	3.6400	3.9000	+1.036%	22	58	-63.077%
2025-06-13	3.5600	4.0400	3.5600	3.8600	+7.222%	18	51	-62.694%
2025-06-12	3.6600	3.8400	3.5300	3.6000	-1.370%	17	50	-60.000%
2025-06-11	3.6800	3.6800	3.4500	3.6500	+3.399%	13	45	-60.548%
2025-06-10	3.5700	3.7300	3.3700	3.5300	+4.438%	11	43	-59.207%
2025-06-09	3.5900	3.5900	3.3600	3.3800	-2.029%	11	43	-57.396%
2025-06-06	3.5000	3.5000	3.4500	3.4500	+6.481%	22	43	-58.261%
2025-06-05	3.2400	3.2400	3.2400	3.2400	-1.220%	1	33	-55.556%
2025-06-04	3.3500	3.3500	3.2800	3.2800	-5.202%	2	32	-56.098%
2025-06-02	3.4600	3.4600	3.4600	3.4600	-1.705%	1	32	-58.382%
2025-05-30	3.5200	3.5200	3.5200	3.5200	+2.326%	2	32	-59.091%
2025-05-29	3.4400	3.4400	3.4400	3.4400	+4.242%	1	32	-58.140%
2025-05-28	3.3800	3.3800	3.3000	3.3000	-1.493%	2	32	-56.364%
2025-05-27	3.3500	3.3500	3.3500	3.3500	+1.515%	1	31	-57.015%
2025-05-23	3.3000	3.3000	3.3000	3.3000	+5.769%	2	30	-56.364%
2025-05-22	3.1200	3.1200	3.1200	3.1200	-29.888%	1	30	-53.846%
2025-04-21	4.5000	4.5000	4.4500	4.4500	+11.250%	7	30	-67.640%
2025-04-15	4.0000	4.0000	4.0000	4.0000	+15.942%	4	25	-64.000%
2025-04-09	5.0300	5.0300	3.4500	3.4500	-40.517%	3	29	-58.261%
2025-04-04	4.7000	6.0000	4.7000	5.8000	+36.471%	20	29	-75.172%
2025-04-03	4.4700	4.4700	4.2500	4.2500	+6.250%	6	20	-66.118%
2025-04-01	4.0000	4.0000	4.0000	4.0000	-6.977%	1	19	-64.000%
2025-03-31	4.3000	4.3000	4.3000	4.3000	+11.688%	2	18	-66.512%
2025-03-27	3.6000	3.8500	3.6000	3.8500	-1.282%	2	16	-62.597%
2025-03-24	3.9000	3.9000	3.9000	3.9000	-22.925%	1	14	-63.077%
2025-03-17	5.0600	5.0600	5.0600	5.0600	+3.265%	10	14	-71.542%
2025-03-14	5.1500	5.1500	4.9000	4.9000	0.000%	8	0	-70.612%

.dark-mode .y85yNg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y85yNg{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P40CAVA Jan 15 2027 40.00 Put (CAVA270115P00040000)option OPRA

CAVA20270115P40
CAVA Jan 15 2027 40.00 Put (CAVA270115P00040000)
option OPRA