Dark

CAVA20270115P65
CAVA Jan 15 2027 65.00 Put (CAVA270115P00065000)
option OPRA

EOD

Jul 31, 2026

9.86-1.400%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.8600	9.8600	9.8600	9.8600	-1.400%	1	211	0.000%
2026-07-30	10.0000	10.0000	10.0000	10.0000	-6.367%	1	212	-1.400%
2026-07-28	10.6800	10.6800	10.6800	10.6800	-6.806%	1	212	-7.678%
2026-07-23	11.4600	11.4600	11.4600	11.4600	+7.103%	1	211	-13.962%
2026-07-20	10.2500	10.7000	10.2500	10.7000	+10.996%	24	212	-7.850%
2026-07-16	9.6400	9.6400	9.6400	9.6400	+23.590%	20	205	+2.282%
2026-07-13	7.8000	7.8000	7.8000	7.8000	-10.653%	1	225	+26.410%
2026-07-07	7.8500	8.7300	7.8500	8.7300	+45.500%	44	225	+12.944%
2026-07-01	6.0000	6.0000	6.0000	6.0000	+11.111%	25	182	+64.333%
2026-06-29	5.4000	5.4500	5.4000	5.4000	+8.000%	7	165	+82.593%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-5.660%	1	159	+97.200%
2026-06-25	5.3000	5.3000	5.3000	5.3000	-12.829%	2	158	+86.038%
2026-06-23	6.0800	6.0800	6.0800	6.0800	+10.545%	2	158	+62.171%
2026-06-22	5.5000	5.5000	5.5000	5.5000	+20.350%	1	158	+79.273%
2026-06-17	4.5700	4.5700	4.5700	4.5700	+5.057%	2	159	+115.755%
2026-06-15	4.5600	4.7000	4.3000	4.3500	-5.640%	10	157	+126.667%
2026-06-12	4.6100	4.6100	4.6100	4.6100	-33.382%	2	162	+113.883%
2026-06-10	6.9200	6.9200	6.9200	6.9200	-9.661%	1	162	+42.486%
2026-06-09	7.6600	7.6600	7.6600	7.6600	-1.161%	1	162	+28.721%
2026-06-08	7.9000	7.9000	7.7500	7.7500	-17.553%	18	162	+27.226%
2026-06-05	9.4000	9.4000	9.4000	9.4000	+10.458%	2	178	+4.894%
2026-06-04	8.3000	8.5100	8.3000	8.5100	+17.379%	2	178	+15.864%
2026-05-29	6.8500	7.2500	6.8500	7.2500	+1.399%	11	179	+36.000%
2026-05-28	7.1500	7.1500	7.1500	7.1500	+2.878%	20	189	+37.902%
2026-05-26	7.0000	7.0000	6.9500	6.9500	+2.206%	2	189	+41.871%
2026-05-20	6.7500	6.8000	6.7500	6.8000	-16.870%	11	189	+45.000%
2026-05-19	8.1700	8.1800	8.1700	8.1800	+3.807%	3	196	+20.538%
2026-05-18	7.8800	7.8800	7.8800	7.8800	-17.227%	1	196	+25.127%
2026-05-13	9.1500	9.5200	9.1500	9.5200	+42.090%	25	196	+3.571%
2026-05-07	7.1500	7.1500	6.7000	6.7000	+12.605%	2	216	+47.164%
2026-05-04	5.6500	5.9500	5.6500	5.9500	+2.941%	14	216	+65.714%
2026-05-01	5.7800	5.7800	5.7800	5.7800	-1.197%	1	208	+70.588%
2026-04-28	5.8500	5.8500	5.8500	5.8500	+4.464%	11	208	+68.547%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+6.667%	10	197	+76.071%
2026-04-23	5.2500	5.2500	5.2500	5.2500	+0.575%	1	187	+87.810%
2026-04-22	5.1500	5.2200	5.1500	5.2200	-0.571%	8	187	+88.889%
2026-04-21	5.2500	5.2500	5.2500	5.2500	-1.869%	1	181	+87.810%
2026-04-20	5.3000	5.3500	5.3000	5.3500	-9.628%	5	181	+84.299%
2026-04-17	5.9200	5.9200	5.9200	5.9200	-6.181%	1	186	+66.554%
2026-04-16	6.3100	6.3100	6.3100	6.3100	-16.090%	1	186	+56.260%
2026-04-13	7.5200	7.5200	7.5200	7.5200	-9.940%	2	186	+31.117%
2026-04-06	8.3500	8.3500	8.3500	8.3500	-5.114%	1	186	+18.084%
2026-04-01	8.8000	8.8000	8.8000	8.8000	-12.000%	5	186	+12.045%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+31.062%	2	186	-1.400%
2026-03-20	7.6300	7.6300	7.6300	7.6300	+12.537%	1	188	+29.227%
2026-03-19	6.7800	6.7800	6.7800	6.7800	+4.147%	1	188	+45.428%
2026-03-17	6.5100	6.5100	6.5100	6.5100	-21.091%	10	187	+51.459%
2026-03-13	8.4700	8.6000	8.2500	8.2500	-3.846%	11	187	+19.515%
2026-03-12	8.5800	8.5800	8.5800	8.5800	-4.667%	1	188	+14.918%
2026-03-03	9.3000	9.3000	9.0000	9.0000	+8.827%	131	188	+9.556%
2026-03-02	8.2700	8.2700	8.2700	8.2700	+10.267%	1	264	+19.226%
2026-02-25	8.5500	8.5500	7.5000	7.5000	-38.170%	9	270	+31.467%
2026-02-24	12.5000	12.5000	12.1300	12.1300	+4.120%	2	270	-18.714%
2026-02-23	11.6500	11.6500	11.6500	11.6500	-0.851%	1	270	-15.365%
2026-02-11	11.7500	11.7500	11.7500	11.7500	+8.295%	1	270	-16.085%
2026-02-10	10.5200	10.8500	10.5200	10.8500	-1.364%	11	269	-9.124%
2026-02-09	11.0000	11.0000	11.0000	11.0000	-24.502%	1	260	-10.364%
2026-02-03	14.5700	14.5700	14.5700	14.5700	+19.918%	9	261	-32.327%
2026-01-21	11.4700	12.2000	11.4700	12.1500	+4.741%	28	254	-18.848%
2026-01-14	11.6000	11.6000	11.6000	11.6000	+1.310%	5	241	-15.000%
2026-01-13	11.4500	11.4500	11.4500	11.4500	+6.117%	1	246	-13.886%
2026-01-12	11.2600	11.2600	10.7900	10.7900	-5.351%	6	247	-8.619%
2026-01-09	10.6600	11.4000	10.6600	11.4000	-1.724%	4	247	-13.509%
2026-01-08	11.2700	11.6000	11.2700	11.6000	-12.453%	5	251	-15.000%
2026-01-05	13.2500	13.2500	13.2500	13.2500	-16.928%	1	251	-25.585%
2025-12-23	15.9500	15.9500	15.9500	15.9500	-17.358%	1	252	-38.182%
2025-12-09	19.3000	19.3000	19.3000	19.3000	-8.661%	1	253	-48.912%
2025-12-01	21.1300	21.1300	21.1300	21.1300	-5.670%	1	252	-53.336%
2025-11-14	22.4000	22.4000	22.4000	22.4000	-1.969%	20	253	-55.982%
2025-11-07	22.8500	22.8500	22.8500	22.8500	+14.709%	20	253	-56.849%
2025-10-31	19.9200	19.9200	19.9200	19.9200	+4.842%	1	257	-50.502%
2025-10-30	19.0000	19.0000	19.0000	19.0000	+28.814%	11	256	-48.105%
2025-10-23	14.7500	14.7500	14.7500	14.7500	-2.318%	7	263	-33.153%
2025-10-17	15.1000	15.1000	15.1000	15.1000	-1.372%	1	263	-34.702%
2025-10-14	15.4500	15.4500	15.3100	15.3100	+2.890%	2	263	-35.598%
2025-10-13	14.8900	14.8900	14.8800	14.8800	+2.976%	2	263	-33.737%
2025-10-09	14.4800	14.5400	14.4200	14.4500	-2.497%	4	265	-31.765%
2025-10-06	14.7300	14.8400	14.5700	14.8200	-0.202%	104	266	-33.468%
2025-10-03	15.6000	15.6000	14.8500	14.8500	-4.747%	3	233	-33.603%
2025-10-01	15.7900	15.9200	15.5900	15.5900	-4.939%	12	232	-36.754%
2025-09-30	16.4000	16.4000	16.4000	16.4000	-0.906%	1	231	-39.878%
2025-09-29	16.5500	16.5500	16.5500	16.5500	+8.170%	25	232	-40.423%
2025-09-25	15.7500	15.7500	15.3000	15.3000	+5.517%	38	231	-35.556%
2025-09-24	14.5000	14.5000	14.5000	14.5000	-1.024%	1	193	-32.000%
2025-09-17	14.6500	14.6500	14.6500	14.6500	-0.340%	20	192	-32.696%
2025-09-15	14.7000	14.7000	14.7000	14.7000	-1.342%	11	172	-32.925%
2025-09-10	13.7200	14.9100	13.7200	14.9000	+8.759%	6	161	-33.826%
2025-09-09	13.7000	13.7000	13.7000	13.7000	+2.239%	2	156	-28.029%
2025-09-03	13.5700	13.5700	13.4000	13.4000	0.000%	3	154	-26.418%
2025-08-29	13.4000	13.4900	13.4000	13.4000	+4.769%	4	154	-26.418%
2025-08-28	12.9200	12.9200	12.7400	12.7900	-1.615%	6	154	-22.909%
2025-08-27	12.8000	13.0000	12.6500	13.0000	-1.291%	6	154	-24.154%
2025-08-25	13.1600	13.2500	13.0300	13.1700	-6.463%	4	153	-25.133%
2025-08-21	14.0800	14.0800	14.0800	14.0800	+13.092%	2	152	-29.972%
2025-08-15	12.4500	12.4500	12.4500	12.4500	-4.009%	1	154	-20.803%
2025-08-14	12.8800	13.4600	12.8800	12.9700	+7.190%	5	155	-23.978%
2025-08-13	13.1500	13.1500	11.5000	12.1000	+26.834%	114	155	-18.512%
2025-08-12	9.5800	9.5800	9.5400	9.5400	-0.313%	2	45	+3.354%
2025-08-08	9.5700	9.5700	9.5700	9.5700	+9.122%	1	44	+3.030%
2025-07-28	8.8400	8.8400	8.7700	8.7700	-4.881%	2	43	+12.429%
2025-07-25	9.3000	9.3000	9.2200	9.2200	+9.762%	2	43	+6.941%
2025-07-23	8.4000	8.4000	8.4000	8.4000	-6.145%	1	42	+17.381%
2025-07-11	8.9500	8.9500	8.9500	8.9500	-1.540%	2	42	+10.168%
2025-07-10	9.3200	9.3200	9.0500	9.0900	-6.481%	19	42	+8.471%
2025-07-07	9.7200	9.7200	9.7200	9.7200	-7.605%	2	40	+1.440%
2025-07-02	10.5000	10.7400	10.1700	10.5200	-5.054%	10	40	-6.274%
2025-07-01	11.0800	11.0800	11.0800	11.0800	-9.551%	1	39	-11.011%
2025-06-26	13.2900	13.2900	12.2500	12.2500	-2.235%	2	40	-19.510%
2025-06-25	12.5300	12.5300	12.5300	12.5300	-2.490%	12	39	-21.309%
2025-06-23	12.8500	12.8500	12.8500	12.8500	+0.391%	2	45	-23.268%
2025-06-20	12.8000	12.8000	12.8000	12.8000	-5.185%	20	43	-22.969%
2025-06-17	13.4900	13.5000	13.4900	13.5000	+4.247%	10	33	-26.963%
2025-06-13	12.9500	12.9500	12.9500	12.9500	+10.213%	2	43	-23.861%
2025-06-10	11.7500	11.7500	11.7500	11.7500	-0.676%	10	42	-16.085%
2025-06-06	11.8300	11.8300	11.8300	11.8300	+26.660%	6	32	-16.653%
2025-05-20	9.3400	9.3400	9.3400	9.3400	+0.973%	2	30	+5.567%
2025-05-19	9.2500	9.2500	9.2500	9.2500	+2.778%	1	28	+6.595%
2025-05-16	9.0000	9.0000	9.0000	9.0000	+1.124%	2	27	+9.556%
2025-05-12	9.0700	9.0700	8.9000	8.9000	-10.463%	2	26	+10.787%
2025-05-09	9.9400	9.9400	9.9400	9.9400	-0.600%	2	28	-0.805%
2025-05-07	10.0000	10.0000	10.0000	10.0000	-5.213%	1	27	-1.400%
2025-05-06	10.5500	10.5500	10.5500	10.5500	+10.471%	1	28	-6.540%
2025-05-05	9.5500	9.5500	9.5500	9.5500	-38.387%	2	27	+3.246%
2025-04-08	15.5000	15.5000	15.5000	15.5000	+19.691%	2	25	-36.387%
2025-03-20	12.9500	12.9500	12.9500	12.9500	-7.035%	3	27	-23.861%
2025-03-19	13.9300	13.9300	13.9300	13.9300	-5.559%	5	30	-29.218%
2025-03-18	14.7500	14.7500	14.7500	14.7500	+18.189%	3	25	-33.153%
2025-03-06	12.4800	12.4800	12.4800	12.4800	+13.455%	2	22	-20.994%
2025-03-03	11.0000	11.0000	11.0000	11.0000	-1.345%	2	22	-10.364%
2025-02-27	11.1500	11.1500	11.1500	11.1500	+11.500%	1	21	-11.570%
2025-02-26	9.9500	10.0000	9.9500	10.0000	+8.108%	4	21	-1.400%
2025-02-24	9.2500	9.2500	9.2500	9.2500	+6.690%	2	22	+6.595%
2025-02-21	8.6700	8.6700	8.6700	8.6700	+15.600%	4	22	+13.725%
2025-01-16	7.5000	7.5000	7.5000	7.5000	-1.961%	1	20	+31.467%
2024-12-10	7.5000	7.6500	7.5000	7.6500	+17.692%	4	19	+28.889%
2024-11-18	6.5000	6.5000	6.5000	6.5000	+10.169%	1	18	+51.692%
2024-11-13	6.3000	6.3000	5.9000	5.9000	-19.178%	5	17	+67.119%
2024-10-25	7.3000	7.3000	7.3000	7.3000	-3.947%	2	12	+35.068%
2024-10-16	7.6000	7.6000	7.6000	7.6000	-13.636%	11	13	+29.737%
2024-10-02	8.8000	8.8000	8.8000	8.8000	+0.571%	1	2	+12.045%
2024-09-30	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	+12.686%

.dark-mode .Bq2Gv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bq2Gv6{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P65CAVA Jan 15 2027 65.00 Put (CAVA270115P00065000)option OPRA

CAVA20270115P65
CAVA Jan 15 2027 65.00 Put (CAVA270115P00065000)
option OPRA