Dark

CAVA20270115P50
CAVA Jan 15 2027 50.00 Put (CAVA270115P00050000)
option OPRA

EOD

Jul 30, 2026

3.75-10.714%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.7500	3.7500	3.7500	3.7500	-10.714%	1	491	0.000%
2026-07-28	4.2000	4.2000	4.2000	4.2000	-1.176%	4	490	-10.714%
2026-07-27	4.2500	4.2500	4.2500	4.2500	-7.205%	1	494	-11.765%
2026-07-24	4.5000	4.5800	4.5000	4.5800	-0.435%	2	493	-18.122%
2026-07-23	4.6000	4.6000	4.6000	4.6000	+3.139%	3	493	-18.478%
2026-07-22	4.1500	4.4600	4.1500	4.4600	+2.529%	5	494	-15.919%
2026-07-21	4.6000	4.7000	4.3500	4.3500	+2.353%	15	489	-13.793%
2026-07-20	3.8000	4.2500	3.8000	4.2500	+20.739%	13	485	-11.765%
2026-07-16	3.1600	3.5200	3.1600	3.5200	+13.548%	41	477	+6.534%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-11.429%	1	436	+20.968%
2026-07-09	3.5000	3.5000	3.5000	3.5000	+2.941%	1	436	+7.143%
2026-07-08	3.5000	3.5000	3.4000	3.4000	+25.926%	31	435	+10.294%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+61.677%	1	404	+38.889%
2026-06-17	1.6700	1.6700	1.6700	1.6700	-3.468%	1	403	+124.551%
2026-06-15	1.7300	1.7300	1.7300	1.7300	+8.125%	12	403	+116.763%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-46.667%	4	415	+134.375%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-12.023%	2	419	+25.000%
2026-06-02	3.4000	3.4100	3.4000	3.4100	+41.494%	28	421	+9.971%
2026-05-29	2.4100	2.4100	2.4100	2.4100	-11.397%	1	438	+55.602%
2026-05-26	2.7200	2.7200	2.7200	2.7200	-0.366%	50	437	+37.868%
2026-05-21	2.7200	2.7300	2.7200	2.7300	+1.866%	17	437	+37.363%
2026-05-20	2.6800	2.6800	2.6800	2.6800	-19.033%	4	454	+39.925%
2026-05-19	3.3100	3.3100	3.3100	3.3100	-1.780%	7	450	+13.293%
2026-05-18	3.3700	3.3700	3.3700	3.3700	-17.805%	1	450	+11.276%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+36.213%	1	450	-8.537%
2026-05-12	3.0100	3.0100	3.0100	3.0100	-6.811%	1	449	+24.585%
2026-05-08	3.1000	3.2300	3.1000	3.2300	+14.947%	4	449	+16.099%
2026-05-07	2.8100	2.8100	2.8100	2.8100	+22.174%	10	445	+33.452%
2026-05-06	2.3000	2.3000	2.3000	2.3000	-7.631%	20	435	+63.043%
2026-04-30	2.4900	2.4900	2.4900	2.4900	-0.400%	3	435	+50.602%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+1.626%	20	432	+50.000%
2026-04-20	2.3700	2.4600	2.3700	2.4600	-14.879%	2	412	+52.439%
2026-04-16	2.8900	2.8900	2.8900	2.8900	-36.484%	1	411	+29.758%
2026-04-06	4.5500	4.5500	4.5500	4.5500	+1.111%	5	412	-17.582%
2026-03-30	4.6000	4.6000	4.5000	4.5000	-10.000%	6	412	-16.667%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+66.667%	1	412	-25.000%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-9.910%	11	413	+25.000%
2026-03-20	3.3300	3.3300	3.3300	3.3300	-13.506%	3	403	+12.613%
2026-03-12	3.8500	3.8500	3.8500	3.8500	+4.054%	100	406	-2.597%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-2.632%	1	491	+1.351%
2026-03-09	3.8000	3.8000	3.8000	3.8000	+7.042%	1	491	-1.316%
2026-03-05	3.5500	3.5500	3.5500	3.5500	0.000%	1	491	+5.634%
2026-03-02	3.5500	3.5500	3.5500	3.5500	+4.720%	5	491	+5.634%
2026-02-26	3.3000	3.3900	3.3000	3.3900	+2.727%	4	486	+10.619%
2026-02-25	3.5400	3.5400	3.2500	3.3000	-39.450%	43	473	+13.636%
2026-02-24	5.4500	5.4600	5.0500	5.4500	+1.869%	56	473	-31.193%
2026-02-20	5.3500	5.3500	5.3500	5.3500	-13.710%	1	418	-29.907%
2026-02-13	6.2000	6.2000	6.2000	6.2000	+4.377%	1	418	-39.516%
2026-02-12	6.0000	6.0000	5.9400	5.9400	+16.471%	9	418	-36.869%
2026-02-10	5.1000	5.1000	5.1000	5.1000	-2.857%	6	411	-26.471%
2026-02-09	5.0900	5.2500	5.0000	5.2500	-18.605%	7	405	-28.571%
2026-02-04	7.2000	7.2000	6.4000	6.4500	-11.034%	13	412	-41.860%
2026-02-02	7.2500	7.2500	7.2500	7.2500	+14.715%	4	407	-48.276%
2026-01-26	6.3200	6.3200	6.3200	6.3200	+11.858%	1	403	-40.665%
2026-01-23	5.5500	5.6500	5.5500	5.6500	+16.495%	2	402	-33.628%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+3.191%	1	402	-22.680%
2026-01-16	4.8000	4.8000	4.7000	4.7000	-8.738%	15	386	-20.213%
2026-01-13	5.0800	5.1500	5.0800	5.1500	+3.000%	2	386	-27.184%
2026-01-12	4.9500	5.0000	4.9500	5.0000	-0.398%	11	385	-25.000%
2026-01-09	4.7500	5.0200	4.7500	5.0200	-4.381%	2	374	-25.299%
2026-01-08	5.1200	5.2500	5.1200	5.2500	-10.256%	4	374	-28.571%
2026-01-06	6.1000	6.1000	5.7500	5.8500	-10.000%	4	375	-35.897%
2026-01-05	6.6000	6.6000	6.5000	6.5000	-17.408%	2	374	-42.308%
2025-12-30	7.7200	8.0000	7.7200	7.8700	+1.811%	6	374	-52.351%
2025-12-29	7.8000	7.8000	7.7300	7.7300	-4.332%	3	370	-51.488%
2025-12-23	8.0800	8.0800	8.0800	8.0800	-8.701%	3	367	-53.589%
2025-12-18	8.8500	8.8500	8.8500	8.8500	-11.500%	1	370	-57.627%
2025-12-12	10.0000	10.0000	10.0000	10.0000	0.000%	10	371	-62.500%
2025-12-09	10.1700	10.1700	10.0000	10.0000	-7.834%	7	381	-62.500%
2025-12-02	10.8500	10.8500	10.8500	10.8500	+1.402%	1	374	-65.438%
2025-12-01	11.0700	11.0700	10.7000	10.7000	-6.632%	3	374	-64.953%
2025-11-26	11.0000	11.4600	11.0000	11.4600	-11.094%	70	301	-67.277%
2025-11-24	12.9000	12.9000	12.8900	12.8900	-5.912%	10	301	-70.908%
2025-11-18	13.7000	13.7000	13.7000	13.7000	+6.948%	1	301	-72.628%
2025-11-17	12.8100	12.8100	12.8100	12.8100	+1.667%	1	302	-70.726%
2025-11-14	12.8500	12.8500	12.6000	12.6000	+7.692%	3	302	-70.238%
2025-11-12	11.7000	11.7000	11.7000	11.7000	-4.020%	10	313	-67.949%
2025-11-11	12.1900	12.1900	12.1900	12.1900	-2.088%	1	313	-69.237%
2025-11-10	12.4500	12.4500	12.4500	12.4500	-0.400%	10	312	-69.880%
2025-11-07	13.2800	13.2800	12.5000	12.5000	-2.344%	5	302	-70.000%
2025-11-06	12.0000	12.8000	12.0000	12.8000	+19.070%	104	301	-70.703%
2025-11-05	10.7500	10.7500	10.7500	10.7500	-4.444%	2	202	-65.116%
2025-11-04	11.2500	11.2500	11.2500	11.2500	-0.881%	2	203	-66.667%
2025-11-03	11.3500	11.3500	11.3300	11.3500	+3.653%	9	208	-66.960%
2025-10-31	10.5000	10.9500	10.5000	10.9500	+6.311%	22	208	-65.753%
2025-10-30	11.2700	11.2700	10.3000	10.3000	+26.691%	8	187	-63.592%
2025-10-29	8.1300	8.1300	8.1300	8.1300	+6.275%	1	189	-53.875%
2025-10-27	7.6500	7.6500	7.6500	7.6500	+7.444%	5	184	-50.980%
2025-10-24	7.1200	7.1200	7.1200	7.1200	-0.420%	1	184	-47.331%
2025-10-21	7.1500	7.1500	7.1500	7.1500	-4.539%	1	184	-47.552%
2025-10-16	7.4900	7.4900	7.4900	7.4900	+0.537%	1	184	-49.933%
2025-10-14	7.7000	7.7000	7.4300	7.4500	+11.194%	3	184	-49.664%
2025-10-09	7.2000	7.2000	6.7000	6.7000	-11.258%	2	185	-44.030%
2025-10-02	7.5500	7.5500	7.5500	7.5500	-10.119%	20	185	-50.331%
2025-10-01	8.4000	8.4000	8.4000	8.4000	-5.085%	3	185	-55.357%
2025-09-30	8.8500	8.8500	8.8500	8.8500	+4.118%	20	185	-57.627%
2025-09-29	8.4000	8.5000	8.4000	8.5000	+23.188%	2	165	-55.882%
2025-09-23	6.9000	6.9000	6.9000	6.9000	-1.849%	5	164	-45.652%
2025-09-22	7.0300	7.0300	7.0300	7.0300	-0.706%	1	169	-46.657%
2025-09-18	7.1100	7.1100	7.0800	7.0800	-4.324%	2	169	-47.034%
2025-09-16	7.4000	7.4000	7.4000	7.4000	-1.202%	1	170	-49.324%
2025-09-15	7.5000	7.5000	7.3900	7.4900	+6.695%	5	169	-49.933%
2025-09-11	7.0200	7.0200	7.0200	7.0200	0.000%	2	173	-46.581%
2025-09-09	7.0200	7.0200	7.0200	7.0200	-0.426%	1	175	-46.581%
2025-09-08	6.9000	7.0500	6.9000	7.0500	+3.829%	2	174	-46.809%
2025-09-03	6.7500	6.7900	6.7500	6.7900	+6.094%	7	174	-44.772%
2025-08-27	6.4000	6.4000	6.4000	6.4000	-4.048%	5	168	-41.406%
2025-08-25	6.5100	6.7400	6.5100	6.6700	-2.628%	12	168	-43.778%
2025-08-21	6.5500	7.6000	6.5500	6.8500	+11.382%	4	172	-45.255%
2025-08-18	6.1900	6.2900	6.1400	6.1500	-1.284%	10	171	-39.024%
2025-08-15	6.2300	6.2300	6.2300	6.2300	-1.890%	1	170	-39.807%
2025-08-14	6.0000	6.5600	6.0000	6.3500	+5.833%	8	170	-40.945%
2025-08-13	6.3300	6.3400	5.7700	6.0000	+29.590%	122	166	-37.500%
2025-08-12	4.6800	4.6800	4.6300	4.6300	-2.526%	2	84	-19.006%
2025-08-11	4.7500	4.7500	4.7500	4.7500	+11.502%	10	84	-21.053%
2025-08-07	4.0800	4.2600	4.0800	4.2600	-1.617%	2	84	-11.972%
2025-08-05	4.3300	4.3300	4.3300	4.3300	-0.460%	2	85	-13.395%
2025-07-28	4.4900	4.4900	4.3500	4.3500	-12.121%	2	85	-13.793%
2025-07-17	4.9500	4.9500	4.9500	4.9500	+5.544%	1	85	-24.242%
2025-07-16	4.8300	4.8300	4.6900	4.6900	-1.883%	2	85	-20.043%
2025-07-15	4.8400	4.9000	4.7800	4.7800	+3.688%	3	85	-21.548%
2025-07-11	4.7000	4.7400	4.6100	4.6100	+1.319%	5	87	-18.655%
2025-07-10	4.6700	4.6900	4.5500	4.5500	-7.895%	6	86	-17.582%
2025-07-09	4.9400	4.9400	4.9400	4.9400	-8.688%	2	85	-24.089%
2025-07-03	5.4100	5.4100	5.4100	5.4100	-7.836%	2	83	-30.684%
2025-07-02	5.6400	5.8700	5.4000	5.8700	-1.510%	10	83	-36.116%
2025-07-01	5.9000	6.0900	5.7200	5.9600	+6.429%	14	82	-37.081%
2025-06-30	6.0400	6.4600	5.5500	5.6000	-13.178%	20	78	-33.036%
2025-06-27	6.5200	6.7400	6.2500	6.4500	-1.527%	18	67	-41.860%
2025-06-26	7.2200	7.2200	6.4500	6.5500	+1.080%	15	59	-42.748%
2025-06-25	6.9800	6.9800	6.4800	6.4800	-2.849%	8	58	-42.130%
2025-06-24	6.7300	6.9400	6.5000	6.6700	-2.911%	26	58	-43.778%
2025-06-20	7.0300	7.0400	6.8200	6.8700	+0.146%	20	48	-45.415%
2025-06-18	6.9300	6.9900	6.8600	6.8600	+2.541%	4	45	-45.335%
2025-06-17	7.0000	7.0000	6.6900	6.6900	-2.478%	20	45	-43.946%
2025-06-16	6.4500	6.9800	5.6500	6.8600	-0.291%	25	30	-45.335%
2025-06-13	6.4300	6.8800	6.4300	6.8800	+8.346%	4	20	-45.494%
2025-06-12	6.6400	6.6900	6.3500	6.3500	-2.308%	15	21	-40.945%
2025-06-11	6.2000	6.5000	6.2000	6.5000	+4.839%	4	15	-42.308%
2025-06-10	6.6800	6.6800	6.0300	6.2000	+1.974%	17	18	-39.516%
2025-06-09	6.0800	6.0800	6.0800	6.0800	-2.720%	1	12	-38.322%
2025-06-06	6.2500	6.2500	6.2500	6.2500	+10.035%	6	13	-40.000%
2025-06-05	5.6800	5.6800	5.6800	5.6800	-4.698%	1	12	-33.979%
2025-06-04	5.9600	5.9600	5.9600	5.9600	-0.997%	1	12	-37.081%
2025-06-02	6.0200	6.0200	6.0200	6.0200	-4.897%	1	12	-37.708%
2025-05-30	6.3300	6.3300	6.3300	6.3300	+8.763%	2	13	-40.758%
2025-05-29	5.8200	5.8200	5.8200	5.8200	-2.513%	1	12	-35.567%
2025-05-28	5.9700	5.9700	5.9700	5.9700	+6.228%	1	13	-37.186%
2025-05-27	5.6200	5.6200	5.6200	5.6200	-0.707%	1	12	-33.274%
2025-05-22	5.6600	5.6600	5.6600	5.6600	+12.525%	1	13	-33.746%
2025-05-20	5.0300	5.0300	5.0300	5.0300	+5.230%	1	12	-25.447%
2025-05-16	4.7800	4.7800	4.7800	4.7800	+8.636%	4	11	-21.548%
2025-05-14	4.4000	4.4000	4.4000	4.4000	-14.563%	2	11	-14.773%
2025-05-02	5.1500	5.1500	5.1500	5.1500	-15.157%	6	10	-27.184%
2025-04-30	6.0700	6.0700	6.0700	6.0700	-15.694%	1	9	-38.221%
2025-04-21	7.2000	7.2000	7.2000	7.2000	-12.727%	2	8	-47.917%
2025-04-09	8.0600	8.2500	8.0200	8.2500	+29.921%	4	8	-54.545%
2025-04-02	6.6000	6.6000	6.3500	6.3500	-5.224%	3	7	-40.945%
2025-04-01	6.9000	6.9000	6.7000	6.7000	-2.190%	4	9	-44.030%
2025-03-31	6.8000	6.8500	6.7000	6.8500	+11.021%	5	8	-45.255%
2025-03-25	6.1900	6.1900	6.1700	6.1700	-25.663%	2	7	-39.222%
2025-03-14	8.3000	8.3000	8.3000	8.3000	-6.742%	4	7	-54.819%
2025-03-13	8.6000	8.9000	8.6000	8.9000	+9.877%	7	5	-57.865%
2025-03-10	8.1000	8.1000	8.1000	8.1000	0.000%	5	5	-53.704%

.dark-mode .HypkZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HypkZV{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P50CAVA Jan 15 2027 50.00 Put (CAVA270115P00050000)option OPRA

CAVA20270115P50
CAVA Jan 15 2027 50.00 Put (CAVA270115P00050000)
option OPRA