Dark

CAVA20270115P45
CAVA Jan 15 2027 45.00 Put (CAVA270115P00045000)
option OPRA

Inactive

Jul 23, 2026

3.00-3.226%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.0000	3.0000	3.0000	3.0000	-3.226%	1	440	0.000%
2026-07-21	3.1200	3.1500	3.1000	3.1000	+18.321%	43	440	-3.226%
2026-07-20	2.6200	2.6200	2.6200	2.6200	+24.762%	10	424	+14.504%
2026-07-17	2.0700	2.1000	2.0700	2.1000	-12.500%	2	414	+42.857%
2026-07-16	2.0700	2.4000	2.0700	2.4000	+44.578%	2	414	+25.000%
2026-07-06	1.6600	1.6600	1.6600	1.6600	+84.444%	1	414	+80.723%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-51.613%	10	414	+233.333%
2026-06-15	1.8600	1.8600	1.8600	1.8600	+28.276%	1	414	+61.290%
2026-06-11	1.4500	1.4500	1.4500	1.4500	-23.684%	5	415	+106.897%
2026-06-09	1.9000	1.9000	1.9000	1.9000	-9.091%	3	415	+57.895%
2026-06-02	2.0900	2.0900	2.0900	2.0900	+19.429%	4	415	+43.541%
2026-05-28	1.7500	1.7500	1.7500	1.7500	-14.634%	5	415	+71.429%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-7.658%	5	410	+46.341%
2026-05-18	2.2200	2.2200	2.2200	2.2200	-7.884%	1	410	+35.135%
2026-05-13	2.4100	2.4100	2.4100	2.4100	+22.959%	5	411	+24.481%
2026-05-12	1.9600	1.9600	1.9600	1.9600	+15.294%	1	411	+53.061%
2026-05-05	1.7000	1.7000	1.7000	1.7000	+1.796%	3	411	+76.471%
2026-04-22	1.6700	1.6700	1.6700	1.6700	-2.339%	1	412	+79.641%
2026-04-20	1.7100	1.7100	1.7100	1.7100	-25.652%	1	411	+75.439%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-36.111%	30	412	+30.435%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+41.176%	1	442	-16.667%
2026-03-25	2.5500	2.5500	2.5500	2.5500	0.000%	10	442	+17.647%
2026-03-20	2.5500	2.5500	2.5500	2.5500	-8.929%	2	432	+17.647%
2026-03-09	2.9400	2.9400	2.8000	2.8000	-1.408%	20	432	+7.143%
2026-02-25	2.6000	2.8400	2.2000	2.8400	-32.381%	24	429	+5.634%
2026-02-19	4.2000	4.2000	4.2000	4.2000	-5.618%	6	429	-28.571%
2026-02-18	4.4500	4.4500	4.4500	4.4500	-7.292%	2	423	-32.584%
2026-02-13	4.7000	4.8000	4.7000	4.8000	+31.507%	12	430	-37.500%
2026-02-11	3.6500	3.6500	3.6500	3.6500	0.000%	3	430	-17.808%
2026-02-10	3.3200	3.6500	3.3200	3.6500	-22.340%	14	433	-17.808%
2026-02-05	4.7000	4.7000	4.7000	4.7000	+16.049%	2	420	-36.170%
2026-01-07	4.0500	4.0500	4.0500	4.0500	-6.897%	1	420	-25.926%
2026-01-06	4.3500	4.3500	4.3500	4.3500	-5.640%	1	420	-31.034%
2026-01-05	4.8000	4.8000	4.6100	4.6100	-19.264%	28	420	-34.924%
2025-12-29	5.7200	5.7200	5.7100	5.7100	-14.135%	2	418	-47.461%
2025-12-22	6.6500	6.6500	6.6500	6.6500	-8.904%	1	420	-54.887%
2025-12-12	7.3500	7.3500	7.3000	7.3000	-6.290%	3	420	-58.904%
2025-12-09	7.7900	7.7900	7.7900	7.7900	-12.766%	5	419	-61.489%
2025-11-28	8.9300	8.9300	8.9300	8.9300	+6.310%	20	416	-66.405%
2025-11-26	8.4500	8.4500	8.4000	8.4000	-16.832%	50	396	-64.286%
2025-11-24	10.1000	10.1000	10.1000	10.1000	-5.164%	100	396	-70.297%
2025-11-19	10.8000	10.8000	10.6000	10.6500	-0.930%	6	302	-71.831%
2025-11-18	10.7500	10.7500	10.7500	10.7500	+4.167%	20	300	-72.093%
2025-11-17	9.7000	10.3200	9.7000	10.3200	+2.381%	11	300	-70.930%
2025-11-14	10.1000	10.4000	10.0800	10.0800	+2.857%	3	291	-70.238%
2025-11-07	9.8000	9.8000	9.8000	9.8000	+18.788%	1	289	-69.388%
2025-11-05	8.2500	8.2500	8.2500	8.2500	-6.780%	2	289	-63.636%
2025-11-04	8.7500	8.8500	8.7500	8.8500	+4.734%	6	289	-66.102%
2025-10-31	8.4500	8.4500	8.4500	8.4500	+3.049%	1	292	-64.497%
2025-10-30	7.6200	8.2000	7.6200	8.2000	+41.379%	3	291	-63.415%
2025-10-16	5.8000	5.8000	5.8000	5.8000	+5.455%	2	290	-48.276%
2025-10-15	5.5000	5.5000	5.5000	5.5000	-5.983%	4	292	-45.455%
2025-10-08	5.8500	5.8500	5.8500	5.8500	+3.175%	5	292	-48.718%
2025-10-06	5.9100	5.9100	5.6700	5.6700	-7.049%	101	290	-47.090%
2025-10-03	6.1100	6.1100	6.1000	6.1000	+7.018%	6	191	-50.820%
2025-10-02	5.8500	5.8500	5.7000	5.7000	-15.556%	21	191	-47.368%
2025-09-30	6.7500	6.7500	6.7500	6.7500	+2.584%	20	190	-55.556%
2025-09-29	6.2700	6.5800	6.2700	6.5800	+19.636%	2	170	-54.407%
2025-09-19	5.5000	5.5000	5.5000	5.5000	+2.804%	2	170	-45.455%
2025-09-18	5.4000	5.4000	5.3500	5.3500	-4.464%	9	169	-43.925%
2025-09-15	5.4900	5.6000	5.4900	5.6000	+5.660%	2	170	-46.429%
2025-09-11	5.3200	5.3200	5.3000	5.3000	+1.533%	9	170	-43.396%
2025-09-10	5.2200	5.2200	5.2200	5.2200	+3.777%	5	163	-42.529%
2025-09-05	5.0300	5.0300	5.0300	5.0300	+7.021%	1	160	-40.358%
2025-08-28	4.7000	4.7000	4.7000	4.7000	+3.070%	44	160	-36.170%
2025-08-18	4.6900	4.6900	4.5600	4.5600	-8.800%	16	116	-34.211%
2025-08-14	5.0000	5.0000	5.0000	5.0000	+8.696%	1	100	-40.000%
2025-08-13	4.8000	4.8000	4.5000	4.6000	+35.294%	14	99	-34.783%
2025-08-11	4.3200	4.3200	3.4000	3.4000	+7.595%	2	94	-11.765%
2025-08-07	3.1600	3.1600	3.1600	3.1600	-5.672%	1	93	-5.063%
2025-08-06	3.3500	3.3500	3.3500	3.3500	+4.688%	5	93	-10.448%
2025-07-30	3.2000	3.2000	3.2000	3.2000	-1.840%	1	93	-6.250%
2025-07-28	3.4400	3.4400	3.2600	3.2600	-10.929%	2	93	-7.975%
2025-07-18	3.7400	3.7400	3.6600	3.6600	+0.826%	2	93	-18.033%
2025-07-15	3.6300	3.6300	3.6300	3.6300	+3.714%	1	92	-17.355%
2025-07-10	3.6000	3.6000	3.4600	3.5000	-5.914%	6	92	-14.286%
2025-07-09	3.8400	3.8400	3.7200	3.7200	-13.889%	4	92	-19.355%
2025-07-02	4.4000	4.4000	4.1500	4.3200	-2.921%	13	92	-30.556%
2025-07-01	4.5100	4.6500	4.3300	4.4500	+3.009%	18	88	-32.584%
2025-06-30	4.8600	4.8600	4.2900	4.3200	-13.600%	19	84	-30.556%
2025-06-27	5.0700	5.1900	4.1500	5.0000	+1.010%	21	75	-40.000%
2025-06-26	5.3800	5.7800	4.9100	4.9500	-6.604%	18	65	-39.394%
2025-06-25	5.3500	5.4000	5.1200	5.3000	+4.950%	14	60	-43.396%
2025-06-24	5.2900	5.3000	4.9600	5.0500	-6.827%	18	59	-40.594%
2025-06-23	5.6800	5.7900	5.4100	5.4200	+1.689%	10	54	-44.649%
2025-06-20	5.4700	5.4900	5.2500	5.3300	-1.479%	28	53	-43.715%
2025-06-18	5.5000	5.6500	5.2900	5.4100	-1.097%	10	47	-44.547%
2025-06-17	5.6000	5.7400	5.4000	5.4700	+4.389%	10	47	-45.155%
2025-06-16	5.3500	5.4400	4.9300	5.2400	+0.769%	15	46	-42.748%
2025-06-13	4.7800	5.4000	4.7800	5.2000	+6.776%	26	42	-42.308%
2025-06-12	5.1700	5.1700	4.8500	4.8700	+1.458%	13	42	-38.398%
2025-06-11	4.9400	4.9400	4.7200	4.8000	+2.128%	22	38	-37.500%
2025-06-10	4.7900	4.9400	4.5700	4.7000	+1.293%	27	38	-36.170%
2025-06-09	4.7100	4.8400	4.5600	4.6400	-4.330%	6	35	-35.345%
2025-06-06	4.8500	4.8500	4.8500	4.8500	+10.478%	2	35	-38.144%
2025-06-05	4.3900	4.3900	4.3900	4.3900	-4.772%	1	34	-31.663%
2025-06-04	4.6100	4.6100	4.6100	4.6100	+0.217%	1	34	-34.924%
2025-06-03	4.6000	4.6000	4.6000	4.6000	+0.218%	5	34	-34.783%
2025-06-02	4.5900	4.5900	4.5900	4.5900	-5.556%	1	29	-34.641%
2025-05-30	4.8600	4.8600	4.8600	4.8600	+8.241%	2	30	-38.272%
2025-05-29	4.4900	4.4900	4.4900	4.4900	-3.441%	1	29	-33.185%
2025-05-28	4.6500	4.6500	4.6500	4.6500	+6.407%	1	30	-35.484%
2025-05-27	4.3700	4.3700	4.3700	4.3700	-1.131%	1	29	-31.350%
2025-05-23	4.4200	4.4200	4.4200	4.4200	+2.079%	2	30	-32.127%
2025-05-22	4.3300	4.3300	4.3300	4.3300	+21.972%	1	30	-30.716%
2025-05-12	3.5500	3.5500	3.5500	3.5500	-15.072%	16	29	-15.493%
2025-05-02	4.1800	4.1800	4.1800	4.1800	-7.111%	6	13	-28.230%
2025-04-25	4.5000	4.5000	4.5000	4.5000	-30.769%	2	16	-33.333%
2025-04-09	6.5000	6.5000	6.5000	6.5000	-24.419%	2	17	-53.846%
2025-04-07	8.6000	8.6000	8.6000	8.6000	+50.877%	1	19	-65.116%
2025-04-03	5.7000	5.7000	5.7000	5.7000	+11.765%	1	20	-47.368%
2025-04-01	5.2500	5.2500	5.1000	5.1000	-4.673%	3	21	-41.176%
2025-03-31	5.3500	5.3500	5.3500	5.3500	+4.902%	2	22	-43.925%
2025-03-24	5.1000	5.1000	5.1000	5.1000	-21.538%	12	20	-41.176%
2025-03-18	6.5000	6.5000	6.5000	6.5000	+0.775%	3	28	-53.846%
2025-03-14	6.4500	6.4500	6.4500	6.4500	-9.155%	2	25	-53.488%
2025-03-13	6.8800	7.1000	6.8800	7.1000	+5.185%	9	15	-57.746%
2025-03-10	6.4000	6.7500	6.4000	6.7500	+33.663%	6	15	-55.556%
2025-03-07	6.2000	6.3000	5.0500	5.0500	-6.998%	8	19	-40.594%
2025-03-05	5.7000	5.7000	5.4300	5.4300	-3.036%	12	15	-44.751%
2025-03-04	5.6000	5.6000	5.6000	5.6000	0.000%	5	5	-46.429%

.dark-mode .qxqj4R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxqj4R{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P45CAVA Jan 15 2027 45.00 Put (CAVA270115P00045000)option OPRA

CAVA20270115P45
CAVA Jan 15 2027 45.00 Put (CAVA270115P00045000)
option OPRA