Dark

CAVA20270115P55
CAVA Jan 15 2027 55.00 Put (CAVA270115P00055000)
option OPRA

EOD

Jul 31, 2026

5.20-19.003%(-1.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.2000	5.2000	5.2000	5.2000	-19.003%	2	162	0.000%
2026-07-29	6.4200	6.4200	6.4200	6.4200	+7.718%	1	162	-19.003%
2026-07-24	5.9600	5.9600	5.9600	5.9600	-8.166%	1	163	-12.752%
2026-07-23	6.4600	6.4900	6.4600	6.4900	+7.273%	2	164	-19.877%
2026-07-22	6.0500	6.0500	6.0500	6.0500	-9.023%	4	164	-14.050%
2026-07-21	6.6000	6.6500	6.6000	6.6500	+19.390%	42	165	-21.805%
2026-07-20	5.5700	5.5700	5.5700	5.5700	+9.002%	1	138	-6.643%
2026-07-16	5.1100	5.1100	5.1100	5.1100	+38.108%	1	137	+1.761%
2026-07-15	3.7500	3.7500	3.7000	3.7000	-7.500%	2	137	+40.541%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-4.762%	1	137	+30.000%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-15.493%	10	136	+23.810%
2026-07-09	4.9700	4.9700	4.9700	4.9700	+25.823%	1	126	+4.628%
2026-07-06	3.8500	4.1500	3.8500	3.9500	+49.057%	4	126	+31.646%
2026-06-26	2.6500	2.6500	2.6500	2.6500	+11.345%	1	126	+96.226%
2026-06-17	2.3800	2.3800	2.3800	2.3800	-6.667%	2	125	+118.487%
2026-06-15	2.5500	2.5500	2.5500	2.5500	+5.809%	1	123	+103.922%
2026-06-12	2.7100	2.7100	2.3000	2.4100	-25.846%	25	122	+115.768%
2026-06-11	3.2500	3.2500	3.2500	3.2500	-3.846%	6	122	+60.000%
2026-06-10	3.6300	3.6300	3.3800	3.3800	-20.471%	12	126	+53.846%
2026-06-08	4.2500	4.2500	4.2500	4.2500	-16.667%	1	127	+22.353%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+10.870%	1	128	+1.961%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+20.419%	1	127	+13.043%
2026-05-26	3.8200	3.8200	3.8200	3.8200	+4.087%	1	126	+36.126%
2026-05-22	3.6700	3.6700	3.6700	3.6700	-21.915%	6	120	+41.689%
2026-05-19	4.6000	4.7000	4.6000	4.7000	+5.618%	3	120	+10.638%
2026-05-18	4.4000	4.4500	4.4000	4.4500	-15.879%	2	115	+16.854%
2026-05-13	5.2900	5.2900	5.2900	5.2900	+39.211%	2	115	-1.701%
2026-05-07	3.8000	3.8000	3.8000	3.8000	+18.750%	1	115	+36.842%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+4.918%	1	116	+62.500%
2026-05-01	3.0500	3.0500	3.0500	3.0500	-6.728%	10	108	+70.492%
2026-04-30	3.2700	3.2700	3.2700	3.2700	+7.566%	1	108	+59.021%
2026-04-22	3.0400	3.0400	3.0400	3.0400	-0.977%	4	108	+71.053%
2026-04-21	3.0700	3.0700	3.0700	3.0700	-0.325%	2	108	+69.381%
2026-04-20	3.0800	3.0800	3.0800	3.0800	-8.060%	5	108	+68.831%
2026-04-17	3.3500	3.3500	3.3500	3.3500	-13.212%	7	103	+55.224%
2026-04-16	3.8600	3.8600	3.8600	3.8600	-25.049%	5	105	+34.715%
2026-04-07	5.1500	5.1500	5.1500	5.1500	-7.374%	1	107	+0.971%
2026-04-02	5.5000	5.5600	5.4000	5.5600	-15.758%	10	102	-6.475%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+69.231%	3	102	-21.212%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-8.235%	1	102	+33.333%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+8.974%	2	103	+22.353%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-22.000%	2	105	+33.333%
2026-03-10	5.2900	5.2900	5.0000	5.0000	-5.660%	2	103	+4.000%
2026-03-03	5.3000	5.3000	5.3000	5.3000	+19.101%	10	104	-1.887%
2026-02-26	4.4400	5.0000	4.4400	4.4500	+6.459%	8	94	+16.854%
2026-02-25	4.5000	4.5000	4.1800	4.1800	-44.267%	11	105	+24.402%
2026-02-24	7.5000	7.5000	7.5000	7.5000	-3.723%	1	105	-30.667%
2026-02-19	7.7900	7.7900	7.7900	7.7900	-13.923%	1	106	-33.248%
2026-02-17	9.2000	9.2000	8.9100	9.0500	+20.667%	21	107	-42.541%
2026-02-12	7.5000	7.5000	7.5000	7.5000	+17.188%	1	109	-30.667%
2026-02-10	6.4000	6.4000	6.4000	6.4000	-3.030%	26	109	-18.750%
2026-02-09	6.7000	6.7000	6.6000	6.6000	-37.736%	9	91	-21.212%
2026-02-03	10.6000	10.6000	10.6000	10.6000	+43.243%	1	82	-50.943%
2026-01-21	7.4000	7.4000	7.4000	7.4000	+10.448%	25	83	-29.730%
2026-01-09	6.7500	6.7500	6.7000	6.7000	-9.459%	25	83	-22.388%
2026-01-07	7.4500	7.4500	7.4000	7.4000	-1.070%	4	83	-29.730%
2026-01-06	7.9200	7.9200	7.4800	7.4800	-26.160%	3	87	-30.481%
2025-12-30	10.1300	10.1300	10.1300	10.1300	+5.521%	1	87	-48.667%
2025-12-24	9.6000	9.6000	9.6000	9.6000	-4.856%	5	82	-45.833%
2025-12-23	10.3300	10.3300	10.0900	10.0900	-4.811%	7	82	-48.464%
2025-12-22	10.6000	10.6000	10.6000	10.6000	-17.188%	10	77	-50.943%
2025-12-09	12.8000	12.8000	12.8000	12.8000	-6.021%	5	67	-59.375%
2025-12-01	13.6200	13.6200	13.6200	13.6200	-17.204%	1	67	-61.821%
2025-11-14	16.4500	16.4500	16.4500	16.4500	+8.224%	2	67	-68.389%
2025-11-11	15.2000	15.2000	15.2000	15.2000	+1.877%	1	67	-65.789%
2025-11-06	14.9200	14.9200	14.9200	14.9200	+6.419%	5	66	-65.147%
2025-11-05	13.7800	14.0200	13.7800	14.0200	+0.071%	18	61	-62.910%
2025-11-04	13.8800	14.0100	13.8800	14.0100	+0.071%	3	46	-62.884%
2025-11-03	14.0000	14.0000	14.0000	14.0000	+5.501%	3	45	-62.857%
2025-10-31	13.2700	13.2700	13.2700	13.2700	+40.423%	4	45	-60.814%
2025-10-23	9.4500	9.4500	9.4500	9.4500	+1.070%	1	44	-44.974%
2025-10-21	9.3500	9.3500	9.3500	9.3500	-2.094%	10	44	-44.385%
2025-10-15	9.5500	9.5500	9.5500	9.5500	-6.829%	2	44	-45.550%
2025-10-14	10.2400	10.3500	10.1800	10.2500	+3.745%	4	45	-49.268%
2025-10-13	10.6000	10.6000	9.8800	9.8800	-5.000%	3	44	-47.368%
2025-10-10	10.4000	10.4000	10.4000	10.4000	+7.216%	1	42	-50.000%
2025-10-02	9.8000	9.8000	9.7000	9.7000	-6.910%	5	43	-46.392%
2025-10-01	10.4500	10.6200	10.4200	10.4200	-5.957%	6	45	-50.096%
2025-09-30	11.0800	11.0800	11.0800	11.0800	+2.593%	1	43	-53.069%
2025-09-29	10.8000	10.8000	10.8000	10.8000	+19.337%	1	42	-51.852%
2025-09-23	9.0500	9.0500	9.0500	9.0500	-4.837%	1	41	-42.541%
2025-09-16	9.5100	9.5100	9.5100	9.5100	-0.937%	1	42	-45.321%
2025-09-15	9.6000	9.6000	9.6000	9.6000	-6.796%	1	41	-45.833%
2025-09-12	10.3000	10.3000	10.3000	10.3000	+18.664%	1	42	-49.515%
2025-09-05	8.6800	8.6800	8.6800	8.6800	-1.364%	1	43	-40.092%
2025-09-04	8.8000	8.8000	8.8000	8.8000	+7.186%	1	42	-40.909%
2025-08-27	8.3500	8.3500	8.2100	8.2100	-4.535%	2	41	-36.663%
2025-08-26	8.6000	8.6000	8.6000	8.6000	-2.494%	1	40	-39.535%
2025-08-25	8.7000	8.8200	8.7000	8.8200	-2.756%	2	40	-41.043%
2025-08-21	9.0700	9.0700	9.0700	9.0700	+13.375%	4	38	-42.668%
2025-08-13	8.2000	8.5500	8.0000	8.0000	+41.593%	17	34	-35.000%
2025-08-05	5.6500	5.6500	5.6500	5.6500	0.000%	3	20	-7.965%
2025-07-22	5.8500	5.8500	5.6500	5.6500	-6.766%	6	23	-7.965%
2025-07-21	5.9500	6.0600	5.9500	6.0600	-2.258%	2	22	-14.191%
2025-07-18	6.2900	6.2900	6.2000	6.2000	+5.442%	2	23	-16.129%
2025-07-16	6.0400	6.0400	5.8800	5.8800	-0.339%	2	23	-11.565%
2025-07-14	6.0500	7.1900	5.9000	5.9000	-3.279%	6	23	-11.864%
2025-07-11	6.1000	6.1000	6.1000	6.1000	+2.867%	2	20	-14.754%
2025-07-10	5.9700	6.0700	5.8700	5.9300	-15.165%	6	22	-12.310%
2025-07-07	6.9500	7.1000	6.9500	6.9900	+4.328%	4	21	-25.608%
2025-07-03	7.8500	7.8500	6.7000	6.7000	-3.874%	2	18	-22.388%
2025-07-02	8.1200	8.1200	6.7500	6.9700	-3.862%	25	18	-25.395%
2025-06-30	7.1700	7.4100	6.5500	7.2500	-11.152%	13	21	-28.276%
2025-06-27	8.3700	8.3700	8.1600	8.1600	-5.006%	3	23	-36.275%
2025-06-26	8.9900	8.9900	8.5900	8.5900	-1.264%	10	23	-39.464%
2025-06-25	8.6200	8.7000	8.4600	8.7000	+2.837%	6	24	-40.230%
2025-06-16	8.5000	8.5000	8.2800	8.4600	+0.595%	4	21	-38.534%
2025-06-13	8.2000	8.5000	8.2000	8.4100	+1.325%	6	23	-38.169%
2025-06-12	8.3000	8.3000	8.3000	8.3000	+3.750%	1	23	-37.349%
2025-06-11	7.7600	8.0000	7.7600	8.0000	+3.761%	4	22	-35.000%
2025-06-10	7.8700	7.9300	7.7100	7.7100	+0.391%	3	22	-32.555%
2025-06-09	7.7000	7.8900	7.6500	7.6800	-0.903%	5	21	-32.292%
2025-06-06	7.7500	7.7500	7.7500	7.7500	+6.456%	2	22	-32.903%
2025-06-05	7.2800	7.2800	7.2800	7.2800	-1.221%	1	21	-28.571%
2025-06-04	7.3700	7.3700	7.3700	7.3700	-3.660%	1	21	-29.444%
2025-06-02	7.6500	7.6500	7.6500	7.6500	-2.174%	1	21	-32.026%
2025-05-30	7.8200	7.8200	7.8200	7.8200	+6.106%	2	22	-33.504%
2025-05-29	7.3700	7.3700	7.3700	7.3700	-0.271%	1	21	-29.444%
2025-05-28	7.3900	7.3900	7.3900	7.3900	+3.501%	1	22	-29.635%
2025-05-27	7.1400	7.1400	7.1400	7.1400	+1.709%	1	21	-27.171%
2025-05-22	7.0200	7.0200	7.0200	7.0200	+1.007%	1	22	-25.926%
2025-05-21	6.9500	6.9500	6.9500	6.9500	+26.364%	1	21	-25.180%
2025-05-15	5.5000	5.5000	5.5000	5.5000	+1.664%	1	21	-5.455%
2025-05-13	5.4100	5.4100	5.4100	5.4100	-10.726%	1	22	-3.882%
2025-05-12	6.0600	6.0600	6.0600	6.0600	-10.882%	2	22	-14.191%
2025-05-02	6.8000	6.8000	6.8000	6.8000	-22.639%	2	23	-23.529%
2025-04-10	8.7900	8.7900	8.7900	8.7900	-9.846%	3	23	-40.842%
2025-04-09	9.7500	9.7500	9.7500	9.7500	-14.698%	1	23	-46.667%
2025-04-04	11.4300	11.4300	11.4300	11.4300	+42.875%	2	24	-54.506%
2025-04-02	8.2500	8.2500	8.0000	8.0000	+3.226%	2	23	-35.000%
2025-03-25	7.8500	7.8500	7.7300	7.7500	-4.908%	5	23	-32.903%
2025-03-24	8.4000	8.4000	8.1500	8.1500	-16.667%	13	26	-36.196%
2025-03-19	9.7800	9.7800	9.7800	9.7800	-2.200%	2	26	-46.830%
2025-03-17	10.0000	10.0000	10.0000	10.0000	-9.091%	1	24	-48.000%
2025-03-13	10.6000	11.0000	10.6000	11.0000	+10.999%	3	20	-52.727%
2025-03-12	9.9100	9.9100	9.9100	9.9100	+0.507%	2	20	-47.528%
2025-03-10	9.8800	9.8800	9.5000	9.8600	+3.246%	8	18	-47.262%
2025-03-07	9.5500	9.5500	9.5500	9.5500	+7.666%	4	16	-45.550%
2025-03-06	8.8700	8.8700	8.8700	8.8700	-0.225%	10	4	-41.375%
2025-03-04	8.8900	8.8900	8.8900	8.8900	+11.125%	3	4	-41.507%
2025-03-03	8.0000	8.0000	8.0000	8.0000	+11.888%	1	7	-35.000%
2025-02-28	7.1500	7.1500	7.1500	7.1500	-0.418%	2	6	-27.273%
2025-02-27	7.0600	7.1800	7.0400	7.1800	0.000%	5	5	-27.577%

.dark-mode .lnPrp8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnPrp8{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P55CAVA Jan 15 2027 55.00 Put (CAVA270115P00055000)option OPRA

CAVA20270115P55
CAVA Jan 15 2027 55.00 Put (CAVA270115P00055000)
option OPRA