Dark

CAVA20270115P60
CAVA Jan 15 2027 60.00 Put (CAVA270115P00060000)
option OPRA

EOD

Jul 30, 2026

7.07-11.625%(-0.93)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.8600	7.0700	6.8600	7.0700	-11.625%	23	518	0.000%
2026-07-29	8.0000	8.0000	8.0000	8.0000	-10.112%	13	518	-11.625%
2026-07-28	8.3600	8.9000	8.3600	8.9000	+7.229%	2	518	-20.562%
2026-07-27	8.6800	8.6800	8.3000	8.3000	-7.778%	2	518	-14.819%
2026-07-24	9.0000	9.0000	9.0000	9.0000	+0.223%	10	518	-21.444%
2026-07-23	8.9800	8.9800	8.9800	8.9800	+11.553%	1	508	-21.269%
2026-07-22	8.4700	8.7400	8.0500	8.0500	-0.617%	22	509	-12.174%
2026-07-21	8.1000	8.1000	8.1000	8.1000	+3.581%	1	508	-12.716%
2026-07-20	7.5000	7.8200	7.5000	7.8200	+10.296%	4	508	-9.591%
2026-07-16	6.9700	7.0900	6.9500	7.0900	+22.241%	20	504	-0.282%
2026-07-13	5.8000	5.8000	5.8000	5.8000	-16.185%	3	494	+21.897%
2026-07-09	6.9200	6.9200	6.9200	6.9200	+0.290%	11	494	+2.168%
2026-07-08	7.0000	7.0000	6.9000	6.9000	+24.324%	18	494	+2.464%
2026-07-06	5.5500	5.5500	5.5500	5.5500	+56.338%	4	501	+27.387%
2026-06-26	3.5500	3.5500	3.5500	3.5500	-17.442%	1	501	+99.155%
2026-06-24	4.7000	4.8000	4.3000	4.3000	-4.867%	133	501	+64.419%
2026-06-23	4.5200	4.5200	4.5200	4.5200	+33.728%	6	447	+56.416%
2026-06-17	3.3800	3.3800	3.3800	3.3800	+2.115%	20	447	+109.172%
2026-06-16	3.3100	3.3100	3.3100	3.3100	+0.303%	1	447	+113.595%
2026-06-15	3.8000	3.8000	3.3000	3.3000	-5.172%	2	446	+114.242%
2026-06-12	3.4800	3.4800	3.4800	3.4800	-11.675%	1	446	+103.161%
2026-06-11	3.9400	3.9400	3.9400	3.9400	-15.269%	1	446	+79.442%
2026-06-10	4.8800	4.8800	4.6500	4.6500	-29.545%	22	447	+52.043%
2026-06-02	6.6000	6.6000	6.6000	6.6000	+34.420%	1	447	+7.121%
2026-05-29	5.1300	5.1300	4.9100	4.9100	-8.224%	2	446	+43.992%
2026-05-26	5.5000	5.5000	5.3500	5.3500	+11.691%	21	446	+32.150%
2026-05-22	4.7900	4.7900	4.7900	4.7900	-5.894%	1	427	+47.599%
2026-05-21	5.0900	5.0900	5.0900	5.0900	-2.115%	50	377	+38.900%
2026-05-20	4.9100	5.2000	4.9100	5.2000	-17.460%	3	377	+35.962%
2026-05-19	6.0500	6.3000	6.0500	6.3000	-11.888%	13	367	+12.222%
2026-05-14	7.1600	7.2000	7.1500	7.1500	-0.140%	16	367	-1.119%
2026-05-13	7.0000	7.1600	7.0000	7.1600	+21.356%	13	343	-1.257%
2026-05-11	5.9000	5.9000	5.9000	5.9000	+1.724%	1	343	+19.831%
2026-05-08	5.8000	5.8000	5.8000	5.8000	+28.889%	10	343	+21.897%
2026-05-05	4.5000	4.5000	4.5000	4.5000	+2.273%	3	353	+57.111%
2026-04-30	4.4000	4.4000	4.4000	4.4000	-2.655%	5	355	+60.682%
2026-04-29	4.5200	4.5200	4.5200	4.5200	+5.116%	1	355	+56.416%
2026-04-27	4.0500	4.3000	4.0500	4.3000	+7.500%	14	355	+64.419%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-4.762%	5	357	+76.750%
2026-04-20	4.2500	4.2500	4.2000	4.2000	-15.152%	5	357	+68.333%
2026-04-16	5.1000	5.1000	4.5000	4.9500	-9.672%	13	361	+42.828%
2026-04-14	5.4800	5.4800	5.4800	5.4800	-7.589%	10	357	+29.015%
2026-04-10	5.9000	5.9300	5.9000	5.9300	-11.493%	110	347	+19.224%
2026-04-07	7.0000	7.0000	6.7000	6.7000	-5.634%	100	395	+5.522%
2026-04-06	7.1000	7.1000	7.1000	7.1000	+4.412%	1	495	-0.423%
2026-04-02	6.8000	6.8000	6.8000	6.8000	-9.934%	2	496	+3.971%
2026-04-01	6.8000	7.5500	6.8000	7.5500	-10.651%	3	496	-6.358%
2026-03-27	8.4500	8.4500	8.4500	8.4500	+65.362%	1	495	-16.331%
2026-03-23	5.2500	5.2500	5.1100	5.1100	-13.390%	14	496	+38.356%
2026-03-19	5.3000	5.9000	5.3000	5.9000	+8.257%	2	483	+19.831%
2026-03-18	5.4500	5.4500	5.4500	5.4500	+14.256%	4	483	+29.725%
2026-03-17	4.8800	4.8800	4.7700	4.7700	-11.993%	2	487	+48.218%
2026-03-16	5.4500	5.4500	5.4200	5.4200	-16.998%	60	488	+30.443%
2026-03-13	6.5300	6.5300	6.5300	6.5300	-8.926%	5	473	+8.270%
2026-03-03	7.1700	7.1700	7.1700	7.1700	+9.801%	12	468	-1.395%
2026-03-02	6.5300	6.5300	6.5300	6.5300	+4.147%	1	468	+8.270%
2026-02-27	6.2000	6.2700	6.2000	6.2700	+6.452%	7	467	+12.759%
2026-02-26	6.1000	6.1500	5.8900	5.8900	+1.552%	7	461	+20.034%
2026-02-25	6.9700	6.9700	5.5300	5.8000	-33.714%	9	462	+21.897%
2026-02-20	8.7500	8.7500	8.7500	8.7500	0.000%	1	462	-19.200%
2026-02-10	8.7800	8.7800	8.7500	8.7500	-3.846%	4	462	-19.200%
2026-02-09	8.4500	9.1000	8.4500	9.1000	-12.247%	2	460	-22.308%
2026-02-04	11.5000	11.5000	10.3700	10.3700	-14.650%	206	459	-31.823%
2026-02-03	12.2000	12.2000	12.1500	12.1500	+26.168%	4	583	-41.811%
2026-01-21	9.6300	9.6300	9.6300	9.6300	+11.329%	5	583	-26.584%
2026-01-20	8.6500	8.6500	8.6500	8.6500	+0.581%	3	588	-18.266%
2026-01-16	8.6000	8.6000	8.6000	8.6000	-6.011%	1	589	-17.791%
2026-01-13	9.1500	9.1500	9.1500	9.1500	+1.105%	1	589	-22.732%
2026-01-09	9.0500	9.0500	9.0500	9.0500	0.000%	1	590	-21.878%
2026-01-08	9.0500	9.0500	9.0500	9.0500	-4.737%	4	589	-21.878%
2026-01-07	9.7300	9.7300	9.5000	9.5000	-8.829%	2	589	-25.579%
2026-01-06	10.4200	10.4200	10.4200	10.4200	+0.192%	3	589	-32.150%
2026-01-05	10.4200	10.6000	10.4000	10.4000	-17.460%	4	592	-32.019%
2026-01-02	12.6000	12.6000	12.6000	12.6000	-1.331%	1	592	-43.889%
2025-12-30	12.8000	12.8800	12.7700	12.7700	+0.869%	21	591	-44.636%
2025-12-29	12.7700	12.7700	12.6600	12.6600	+1.280%	2	594	-44.155%
2025-12-24	12.5000	12.5000	12.5000	12.5000	-5.159%	50	542	-43.440%
2025-12-23	12.8000	13.1800	12.8000	13.1800	-3.088%	2	542	-46.358%
2025-12-22	13.6000	13.6000	13.6000	13.6000	-19.479%	2	538	-48.015%
2025-12-01	17.9400	17.9400	16.8900	16.8900	-17.610%	11	538	-58.141%
2025-11-21	20.5000	20.5000	20.5000	20.5000	+2.295%	6	528	-65.512%
2025-11-17	20.0400	20.0400	20.0400	20.0400	+10.596%	1	522	-64.721%
2025-11-13	18.1200	18.1200	18.1200	18.1200	+1.116%	10	523	-60.982%
2025-11-12	18.3300	18.3300	17.9200	17.9200	-3.863%	10	523	-60.547%
2025-11-11	18.6400	18.6400	18.6400	18.6400	-0.321%	9	519	-62.071%
2025-11-10	18.7000	18.7000	18.7000	18.7000	-2.604%	100	519	-62.193%
2025-11-07	18.7500	19.2000	18.7500	19.2000	+10.472%	110	419	-63.177%
2025-11-03	17.2700	17.3800	16.7500	17.3800	+8.152%	16	322	-59.321%
2025-10-31	16.4800	16.4800	16.0700	16.0700	-2.606%	12	322	-56.005%
2025-10-30	14.8000	16.5000	14.8000	16.5000	+28.006%	106	318	-57.152%
2025-10-29	12.8900	12.8900	12.8900	12.8900	+4.457%	1	310	-45.151%
2025-10-27	12.3100	12.4500	12.3100	12.3400	+2.068%	7	309	-42.707%
2025-10-16	12.0900	12.0900	12.0900	12.0900	-4.803%	1	309	-41.522%
2025-10-14	12.7500	12.7500	12.7000	12.7000	+1.600%	2	308	-44.331%
2025-10-10	12.5000	12.5000	12.5000	12.5000	+5.664%	2	308	-43.440%
2025-10-09	11.8900	11.8900	11.8300	11.8300	-4.597%	2	306	-40.237%
2025-10-07	12.4000	12.4000	12.4000	12.4000	0.000%	10	296	-42.984%
2025-10-06	12.4000	12.4000	12.4000	12.4000	-3.201%	4	296	-42.984%
2025-10-03	12.9500	12.9500	12.8100	12.8100	-1.839%	2	300	-44.809%
2025-10-01	13.4000	13.4000	13.0500	13.0500	-3.333%	4	300	-45.824%
2025-09-30	13.5000	13.5000	13.5000	13.5000	-2.878%	1	297	-47.630%
2025-09-29	13.4700	13.9000	13.4700	13.9000	+16.221%	106	298	-49.137%
2025-09-19	11.9600	11.9600	11.9600	11.9600	-1.157%	1	196	-40.886%
2025-09-16	12.1000	12.1000	12.1000	12.1000	-1.224%	1	196	-41.570%
2025-09-15	12.2500	12.2500	12.2500	12.2500	+6.522%	2	196	-42.286%
2025-09-12	11.5500	11.5500	11.5000	11.5000	-0.691%	7	198	-38.522%
2025-09-11	11.5400	11.5800	11.5300	11.5800	+3.117%	8	201	-38.946%
2025-09-10	11.2300	11.2300	11.2300	11.2300	-1.491%	2	201	-37.044%
2025-09-08	11.4000	11.4000	11.4000	11.4000	+3.636%	3	201	-37.982%
2025-09-05	11.0000	11.0000	11.0000	11.0000	-1.345%	1	204	-35.727%
2025-09-02	10.7000	11.1500	10.7000	11.1500	+5.189%	5	205	-36.592%
2025-08-29	10.7000	10.7000	10.6000	10.6000	+2.813%	137	99	-33.302%
2025-08-28	10.4200	10.4200	10.2900	10.3100	0.000%	10	99	-31.426%
2025-08-27	10.5000	10.5000	10.2800	10.3100	+1.576%	8	99	-31.426%
2025-08-15	10.3500	10.3500	10.0800	10.1500	-4.155%	42	99	-30.345%
2025-08-14	10.2500	10.5900	10.2500	10.5900	+5.900%	4	99	-33.239%
2025-08-13	10.7800	10.7800	10.0000	10.0000	+25.471%	11	95	-29.300%
2025-08-12	7.9700	7.9700	7.9700	7.9700	+0.504%	1	92	-11.292%
2025-08-11	7.9300	7.9300	7.9300	7.9300	+11.220%	4	91	-10.845%
2025-08-05	7.1300	7.1300	7.1300	7.1300	-4.552%	2	87	-0.842%
2025-07-21	7.5600	7.5900	7.4200	7.4700	-0.134%	6	89	-5.355%
2025-07-16	7.5200	7.5500	7.4100	7.4800	+0.268%	8	89	-5.481%
2025-07-14	7.5200	7.6000	7.4500	7.4600	+1.084%	4	89	-5.228%
2025-07-11	7.4700	7.4700	7.3800	7.3800	+15.313%	2	89	-4.201%
2025-07-10	7.5000	7.5200	6.4000	6.4000	-10.490%	8	89	+10.469%
2025-07-09	7.9000	7.9000	7.1500	7.1500	-16.178%	2	88	-1.119%
2025-07-02	8.7000	8.7000	8.4000	8.5300	-6.469%	4	87	-17.116%
2025-07-01	9.4500	9.4500	9.1200	9.1200	+3.872%	13	87	-22.478%
2025-06-30	9.0700	9.0700	8.7800	8.7800	-15.496%	4	80	-19.476%
2025-06-27	9.7500	10.3900	9.7500	10.3900	-1.236%	3	80	-31.954%
2025-06-26	10.5600	10.5600	10.5200	10.5200	+1.446%	2	81	-32.795%
2025-06-25	10.5500	10.6600	9.7500	10.3700	-3.535%	4	81	-31.823%
2025-06-23	12.2000	12.2000	10.7500	10.7500	+0.750%	4	80	-34.233%
2025-06-20	10.6500	10.6700	10.6500	10.6700	0.000%	60	78	-33.739%
2025-06-18	10.8500	10.8500	10.6700	10.6700	+2.008%	4	108	-33.739%
2025-06-16	10.2000	10.6500	10.2000	10.4600	+7.835%	31	108	-32.409%
2025-06-11	9.7000	9.7000	9.7000	9.7000	-1.523%	2	91	-27.113%
2025-06-06	9.9500	9.9500	9.8500	9.8500	+11.932%	24	91	-28.223%
2025-06-04	8.8000	8.8000	8.8000	8.8000	-3.825%	1	101	-19.659%
2025-05-28	9.1500	9.1500	9.1500	9.1500	+2.007%	1	101	-22.732%
2025-05-23	8.9700	8.9700	8.9700	8.9700	+4.912%	2	99	-21.182%
2025-05-21	8.5500	8.5500	8.5500	8.5500	+27.422%	1	99	-17.310%
2025-05-13	6.7100	6.7100	6.7100	6.7100	-6.806%	1	98	+5.365%
2025-05-12	7.5000	7.5000	7.2000	7.2000	-18.182%	16	97	-1.806%
2025-05-06	8.8000	8.8000	8.8000	8.8000	+9.046%	5	102	-19.659%
2025-05-05	8.0700	8.0700	8.0700	8.0700	-7.241%	5	100	-12.392%
2025-04-25	8.7000	8.7000	8.7000	8.7000	-5.946%	2	100	-18.736%
2025-04-23	8.7500	9.2500	8.7500	9.2500	-12.239%	6	99	-23.568%
2025-04-22	10.5400	10.5400	10.5400	10.5400	-13.748%	2	94	-32.922%
2025-04-09	12.1600	12.2200	12.1600	12.2200	-19.605%	2	92	-42.144%
2025-04-07	15.2000	15.2000	15.2000	15.2000	+6.742%	1	93	-53.487%
2025-04-04	12.5000	14.2400	12.5000	14.2400	+24.912%	40	94	-50.351%
2025-04-03	11.4000	11.4000	11.4000	11.4000	+12.315%	1	89	-37.982%
2025-04-01	10.2000	10.2000	10.1500	10.1500	-3.517%	2	89	-30.345%
2025-03-20	10.7200	10.7200	10.5200	10.5200	-11.597%	15	89	-32.795%
2025-03-19	11.7500	11.9000	11.6100	11.9000	-4.032%	7	79	-40.588%
2025-03-14	12.5100	12.5100	12.4000	12.4000	-4.615%	8	72	-42.984%
2025-03-13	13.0000	13.0000	13.0000	13.0000	+6.122%	2	73	-45.615%
2025-03-11	12.2100	12.2500	12.0000	12.2500	+0.410%	7	73	-42.286%
2025-03-10	11.7300	12.2000	11.7300	12.2000	+5.995%	7	66	-42.049%
2025-03-07	11.5100	11.5100	11.5100	11.5100	+7.070%	4	59	-38.575%
2025-03-05	10.7500	10.7500	10.7500	10.7500	-0.647%	2	59	-34.233%
2025-03-04	10.7200	10.8200	10.7200	10.8200	+15.352%	3	59	-34.658%
2025-03-03	9.0000	9.3800	9.0000	9.3800	+6.229%	2	56	-24.627%
2025-02-28	9.0000	9.0000	8.8300	8.8300	+0.341%	4	56	-19.932%
2025-02-27	8.7500	8.8000	8.7500	8.8000	+10.000%	8	57	-19.659%
2025-02-25	8.0000	8.0000	8.0000	8.0000	+8.108%	4	53	-11.625%
2025-02-24	7.4000	7.4000	7.4000	7.4000	+4.225%	3	53	-4.459%
2025-02-21	6.5000	7.1000	6.5000	7.1000	+29.326%	12	53	-0.423%
2025-02-14	5.4300	5.4900	5.4300	5.4900	+16.068%	4	58	+28.780%
2025-02-07	4.7300	4.7300	4.7300	4.7300	+0.638%	2	58	+49.471%
2025-02-06	4.7000	4.7000	4.7000	4.7000	-8.738%	2	58	+50.426%
2025-02-03	5.1500	5.1500	5.1500	5.1500	+7.292%	4	56	+37.282%
2025-01-29	4.8300	4.8500	4.8000	4.8000	-11.111%	26	60	+47.292%
2025-01-27	5.4000	5.4000	5.4000	5.4000	0.000%	2	61	+30.926%
2025-01-24	5.4000	5.4000	5.4000	5.4000	-17.557%	4	59	+30.926%
2025-01-15	6.5000	6.5500	6.5000	6.5500	-4.380%	2	61	+7.939%
2025-01-14	6.8500	6.8500	6.8500	6.8500	-2.143%	1	63	+3.212%
2025-01-13	6.8600	7.0000	6.8600	7.0000	+2.941%	2	64	+1.000%
2025-01-08	6.8000	6.8000	6.8000	6.8000	-1.449%	1	62	+3.971%
2025-01-07	6.9000	6.9000	6.9000	6.9000	+9.524%	1	62	+2.464%
2025-01-06	6.3000	6.3000	6.3000	6.3000	-4.545%	2	61	+12.222%
2025-01-03	6.6000	6.6000	6.6000	6.6000	-5.714%	20	61	+7.121%
2024-12-20	7.0000	7.0000	7.0000	7.0000	+1.449%	3	56	+1.000%
2024-12-19	6.9000	6.9000	6.9000	6.9000	+3.604%	20	55	+2.464%
2024-12-18	6.6600	6.6600	6.6600	6.6600	+5.714%	11	53	+6.156%
2024-12-10	6.0000	6.3500	6.0000	6.3000	+5.000%	4	42	+12.222%
2024-12-09	5.4500	6.0000	5.4500	6.0000	+27.660%	4	38	+17.833%
2024-12-05	4.7000	4.7000	4.7000	4.7000	-7.843%	1	34	+50.426%
2024-11-29	4.9000	5.1000	4.9000	5.1000	+2.000%	4	33	+38.627%
2024-11-26	5.0000	5.0000	5.0000	5.0000	-3.846%	1	31	+41.400%
2024-11-19	5.2000	5.2000	5.2000	5.2000	+1.961%	1	31	+35.962%
2024-11-18	5.3000	5.4800	5.1000	5.1000	-3.774%	23	31	+38.627%
2024-11-14	5.2700	5.3000	5.2700	5.3000	+0.569%	7	18	+33.396%
2024-11-13	4.7000	5.2700	4.7000	5.2700	-2.226%	4	20	+34.156%
2024-11-12	5.3900	5.3900	5.3900	5.3900	+3.654%	2	16	+31.169%
2024-11-11	5.2000	5.2000	5.2000	5.2000	-5.282%	1	15	+35.962%
2024-11-08	5.4900	5.4900	5.4900	5.4900	-12.857%	6	14	+28.780%
2024-10-30	6.3000	6.3000	6.3000	6.3000	+0.318%	5	11	+12.222%
2024-10-21	6.2800	6.2800	6.2800	6.2800	-0.317%	2	6	+12.580%
2024-10-18	6.3000	6.3000	6.3000	6.3000	-4.110%	2	4	+12.222%
2024-10-16	6.5700	6.5700	6.5700	6.5700	-1.940%	1	3	+7.610%
2024-10-15	6.7000	6.7000	6.7000	6.7000	+1.515%	3	4	+5.522%
2024-10-09	6.7800	6.7800	6.6000	6.6000	0.000%	3	3	+7.121%

.dark-mode .nhbtFX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhbtFX{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P60CAVA Jan 15 2027 60.00 Put (CAVA270115P00060000)option OPRA

CAVA20270115P60
CAVA Jan 15 2027 60.00 Put (CAVA270115P00060000)
option OPRA