Dark

CAVA20270115P70
CAVA Jan 15 2027 70.00 Put (CAVA270115P00070000)
option OPRA

EOD

Jul 29, 2026

12.30-10.870%(-1.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	12.3000	12.3000	12.3000	12.3000	-10.870%	8	302	0.000%
2026-07-22	13.8000	13.8000	13.8000	13.8000	+1.545%	11	310	-10.870%
2026-07-21	13.5900	13.5900	13.5900	13.5900	+13.344%	1	310	-9.492%
2026-07-08	11.9900	11.9900	11.9900	11.9900	+5.639%	3	310	+2.585%
2026-07-07	11.2200	11.3500	11.2200	11.3500	+13.500%	70	310	+8.370%
2026-07-06	10.0000	10.0000	10.0000	10.0000	+21.951%	83	240	+23.000%
2026-07-01	8.2000	8.2000	8.2000	8.2000	+13.889%	5	183	+50.000%
2026-06-29	7.2000	7.2000	7.2000	7.2000	+10.769%	1	184	+70.833%
2026-06-26	6.5000	6.5000	6.5000	6.5000	-4.692%	6	183	+89.231%
2026-06-25	6.7000	6.8200	6.7000	6.8200	-5.278%	21	183	+80.352%
2026-06-22	7.0200	7.2000	7.0200	7.2000	+27.434%	26	202	+70.833%
2026-06-18	5.9000	5.9000	5.6500	5.6500	+0.893%	5	176	+117.699%
2026-06-15	6.5000	6.5000	5.6000	5.6000	-9.091%	25	176	+119.643%
2026-06-12	6.1600	6.1600	6.1600	6.1600	-15.501%	3	155	+99.675%
2026-06-11	7.2900	7.2900	7.2900	7.2900	-8.532%	3	158	+68.724%
2026-06-10	8.8700	8.8700	7.9700	7.9700	-22.621%	3	156	+54.329%
2026-06-08	10.3000	10.3000	10.3000	10.3000	-11.966%	1	155	+19.417%
2026-06-03	11.5500	12.0500	11.3500	11.7000	+3.632%	60	154	+5.128%
2026-06-02	10.7100	11.2900	10.7100	11.2900	+10.146%	9	195	+8.946%
2026-06-01	10.2000	10.2500	10.2000	10.2500	+17.143%	3	195	+20.000%
2026-05-28	8.7500	8.7500	8.7500	8.7500	+11.750%	3	192	+40.571%
2026-05-27	7.8300	7.8300	7.8300	7.8300	-10.000%	1	195	+57.088%
2026-05-22	8.5000	8.7500	8.5000	8.7000	-0.344%	12	196	+41.379%
2026-05-21	9.2500	9.3000	8.7300	8.7300	-2.892%	59	156	+40.893%
2026-05-20	7.6700	8.9900	7.6700	8.9900	-12.718%	9	156	+36.819%
2026-05-19	10.3000	10.3000	10.3000	10.3000	+5.533%	5	154	+19.417%
2026-05-18	9.9800	9.9800	9.7600	9.7600	-14.311%	3	154	+26.025%
2026-05-14	11.3900	11.3900	11.3900	11.3900	-5.556%	66	154	+7.989%
2026-05-13	11.2000	12.0600	11.2000	12.0600	+23.061%	13	186	+1.990%
2026-05-12	9.8000	9.8000	9.8000	9.8000	+0.513%	3	186	+25.510%
2026-05-11	9.9000	9.9000	9.7500	9.7500	+1.775%	10	186	+26.154%
2026-05-08	9.5800	9.5800	9.5800	9.5800	+25.229%	5	186	+28.392%
2026-04-28	7.1000	7.6500	7.1000	7.6500	+15.038%	71	186	+60.784%
2026-04-24	6.6500	6.6500	6.6500	6.6500	-5.000%	4	186	+84.962%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+7.692%	2	182	+75.714%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+0.464%	1	182	+89.231%
2026-04-21	6.4700	6.4700	6.4700	6.4700	-2.707%	1	183	+90.108%
2026-04-20	6.9500	6.9500	6.6500	6.6500	-4.864%	5	183	+84.962%
2026-04-17	7.4700	7.4700	6.9900	6.9900	-10.955%	3	188	+75.966%
2026-04-16	7.9700	7.9700	7.7500	7.8500	-7.647%	10	188	+56.688%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-21.296%	1	186	+44.706%
2026-04-06	10.5000	10.8000	10.5000	10.8000	-1.907%	2	185	+13.889%
2026-03-31	11.0100	11.0100	11.0100	11.0100	-5.897%	1	187	+11.717%
2026-03-27	11.7000	11.7000	11.7000	11.7000	+49.616%	2	188	+5.128%
2026-03-17	8.2400	8.2400	7.8200	7.8200	-27.323%	2	190	+57.289%
2026-03-12	10.7600	10.7600	10.7600	10.7600	-7.719%	1	189	+14.312%
2026-03-03	11.2400	11.6600	11.2400	11.6600	+14.314%	10	190	+5.489%
2026-03-02	10.2000	10.2000	10.2000	10.2000	+3.030%	1	188	+20.588%
2026-02-27	9.9000	9.9000	9.9000	9.9000	-1.000%	1	187	+24.242%
2026-02-26	10.0000	10.0000	10.0000	10.0000	-4.762%	2	188	+23.000%
2026-02-25	10.9900	10.9900	9.1500	10.5000	-27.586%	6	188	+17.143%
2026-02-20	14.5000	14.5000	14.5000	14.5000	-17.143%	1	188	-15.172%
2026-02-17	17.2500	17.5000	17.2500	17.5000	+4.478%	2	188	-29.714%
2026-02-12	16.7500	16.7500	16.7500	16.7500	+0.359%	1	187	-26.567%
2026-02-04	16.6900	16.6900	16.6900	16.6900	-8.297%	2	187	-26.303%
2026-02-03	18.2000	18.2000	18.2000	18.2000	+3.116%	4	187	-32.418%
2026-01-30	17.8300	17.8300	17.6500	17.6500	+3.036%	10	191	-30.312%
2026-01-29	17.1300	17.1300	17.1300	17.1300	+0.175%	20	195	-28.196%
2026-01-27	17.1000	17.1000	17.1000	17.1000	+14.765%	1	195	-28.070%
2026-01-22	15.0000	15.1500	14.9000	14.9000	+22.131%	31	194	-17.450%
2026-01-15	12.2000	12.2000	12.2000	12.2000	-14.685%	20	194	+0.820%
2026-01-08	13.9700	14.3000	13.9700	14.3000	-4.348%	5	190	-13.986%
2026-01-06	15.3000	15.3000	14.9500	14.9500	-21.316%	4	188	-17.726%
2026-01-02	19.0000	19.0000	19.0000	19.0000	+0.264%	35	184	-35.263%
2025-12-31	18.8400	18.9900	18.6800	18.9500	-0.577%	53	261	-35.092%
2025-12-30	19.0000	19.0600	19.0000	19.0600	+1.383%	21	261	-35.467%
2025-12-29	18.8000	18.8000	18.8000	18.8000	+2.452%	1	261	-34.574%
2025-12-26	18.4900	18.4900	18.2500	18.3500	+2.058%	7	261	-32.970%
2025-12-24	17.9800	17.9800	17.9800	17.9800	-10.990%	21	240	-31.591%
2025-12-19	20.2000	20.2000	20.2000	20.2000	-10.895%	2	240	-39.109%
2025-12-12	22.6700	22.6700	22.6700	22.6700	-1.004%	4	238	-45.743%
2025-12-02	22.9000	22.9000	22.8500	22.9000	-16.878%	8	238	-46.288%
2025-11-21	27.5500	27.5500	27.5500	27.5500	+11.992%	1	238	-55.354%
2025-11-11	26.3300	26.3300	24.6000	24.6000	-4.466%	97	239	-50.000%
2025-11-10	25.6500	25.7500	25.6500	25.7500	+8.972%	3	270	-52.233%
2025-11-04	23.6300	23.6300	23.6300	23.6300	-1.542%	1	273	-47.948%
2025-11-03	24.2000	24.2000	23.9800	24.0000	+5.171%	91	185	-48.750%
2025-10-30	22.6500	22.8200	22.6500	22.8200	+33.061%	101	185	-46.100%
2025-10-24	17.0100	17.1500	17.0100	17.1500	0.000%	10	85	-28.280%
2025-10-21	17.1500	17.1500	17.1500	17.1500	-6.793%	1	80	-28.280%
2025-10-14	18.4700	18.4700	18.3000	18.4000	+6.052%	6	80	-33.152%
2025-10-09	17.4600	17.4600	17.3500	17.3500	-6.216%	2	78	-29.107%
2025-10-07	18.5000	18.5000	18.5000	18.5000	+7.246%	1	79	-33.514%
2025-09-18	17.2500	17.2500	17.2500	17.2500	-3.090%	15	79	-28.696%
2025-09-16	17.8000	17.8000	17.8000	17.8000	+6.269%	2	66	-30.899%
2025-09-11	16.7500	16.7500	16.7500	16.7500	-0.179%	1	66	-26.567%
2025-09-08	16.7800	16.7800	16.7800	16.7800	+3.580%	2	65	-26.698%
2025-09-05	16.3600	16.3600	16.2000	16.2000	+0.372%	4	63	-24.074%
2025-09-03	16.3400	16.3400	16.1200	16.1400	-1.042%	6	62	-23.792%
2025-09-02	16.5500	16.5500	16.3100	16.3100	+0.991%	6	61	-24.586%
2025-08-29	16.2500	16.2500	16.1500	16.1500	+4.870%	2	60	-23.839%
2025-08-28	15.4900	15.4900	15.4000	15.4000	-1.472%	2	60	-20.130%
2025-08-27	15.6300	15.6300	15.6300	15.6300	-3.280%	1	60	-21.305%
2025-08-25	16.2000	16.2000	16.1600	16.1600	+1.635%	2	59	-23.886%
2025-08-21	15.9000	15.9000	15.9000	15.9000	+4.262%	20	59	-22.642%
2025-08-18	15.2500	15.2500	15.2500	15.2500	-0.974%	5	59	-19.344%
2025-08-15	15.3000	15.4900	15.1800	15.4000	+6.944%	46	64	-20.130%
2025-08-13	14.4000	14.4000	14.4000	14.4000	+21.827%	1	63	-14.583%
2025-08-11	11.6300	11.8200	11.6300	11.8200	+9.647%	3	64	+4.061%
2025-08-05	10.7800	10.7800	10.7800	10.7800	+1.794%	1	63	+14.100%
2025-07-31	10.5900	10.5900	10.5900	10.5900	+1.340%	10	64	+16.147%
2025-07-23	10.4500	10.4500	10.4500	10.4500	-8.654%	1	69	+17.703%
2025-07-15	11.4400	11.4400	11.4400	11.4400	+4.475%	1	70	+7.517%
2025-07-10	11.1400	11.1500	10.9300	10.9500	-1.794%	12	69	+12.329%
2025-07-09	11.1500	11.1500	11.1500	11.1500	-13.230%	1	74	+10.314%
2025-07-07	13.5400	13.5400	12.8500	12.8500	-2.946%	2	74	-4.280%
2025-07-01	13.8500	13.8500	12.9400	13.2400	-9.932%	4	73	-7.100%
2025-06-26	14.7000	14.7000	14.7000	14.7000	-2.649%	9	72	-16.327%
2025-06-24	16.0200	16.0200	14.9000	15.1000	-1.243%	11	73	-18.543%
2025-06-20	15.2700	15.2900	15.2700	15.2900	-4.438%	20	63	-19.555%
2025-06-17	16.0000	16.0000	16.0000	16.0000	+6.667%	1	63	-23.125%
2025-06-16	15.0000	15.0000	15.0000	15.0000	-3.163%	10	62	-18.000%
2025-06-13	15.0000	15.4900	15.0000	15.4900	+21.681%	4	57	-20.594%
2025-06-04	12.6500	12.7300	12.6500	12.7300	-6.190%	2	56	-3.378%
2025-06-02	13.2600	13.5700	13.2600	13.5700	+2.030%	2	56	-9.359%
2025-05-29	13.3000	13.3000	13.3000	13.3000	+2.308%	5	56	-7.519%
2025-05-22	13.0000	13.0000	13.0000	13.0000	+0.853%	1	51	-5.385%
2025-05-21	12.8900	12.8900	12.8900	12.8900	+17.182%	1	50	-4.577%
2025-05-19	10.9000	11.0000	10.9000	11.0000	+3.774%	10	49	+11.818%
2025-05-16	10.6000	10.6000	10.6000	10.6000	+6.533%	20	41	+16.038%
2025-05-15	10.1300	10.1300	9.9500	9.9500	-5.238%	5	31	+23.618%
2025-05-12	10.7000	10.7000	10.5000	10.5000	-10.180%	4	27	+17.143%
2025-05-09	11.6900	11.6900	11.6900	11.6900	-9.027%	2	30	+5.218%
2025-05-06	12.8500	12.8500	12.8500	12.8500	+11.448%	1	30	-4.280%
2025-05-05	11.5300	11.5300	11.5300	11.5300	-15.716%	9	30	+6.678%
2025-04-23	13.6800	13.6800	13.6800	13.6800	-29.156%	9	30	-10.088%
2025-04-04	18.5000	19.3100	18.5000	19.3100	+27.881%	26	21	-36.302%
2025-03-31	15.1000	15.1000	15.1000	15.1000	+13.024%	2	27	-18.543%
2025-03-25	13.3600	13.3600	13.3600	13.3600	-9.424%	1	29	-7.934%
2025-03-20	14.7800	14.7800	14.7500	14.7500	-10.552%	10	29	-16.610%
2025-03-19	16.4900	16.4900	16.4900	16.4900	+0.121%	1	20	-25.409%
2025-03-12	16.4700	16.4700	16.4700	16.4700	-4.077%	3	20	-25.319%
2025-03-10	17.1700	17.1700	17.1700	17.1700	+2.020%	2	18	-28.363%
2025-03-07	16.8300	16.8300	16.8300	16.8300	+34.104%	4	20	-26.916%
2025-02-28	12.5500	12.5500	12.5500	12.5500	+2.033%	6	21	-1.992%
2025-02-27	12.3000	12.3000	12.3000	12.3000	+6.034%	1	22	0.000%
2025-02-26	11.5900	11.6000	11.5900	11.6000	-3.333%	3	22	+6.034%
2025-02-25	12.0000	12.0000	12.0000	12.0000	+17.647%	1	18	+2.500%
2025-02-21	10.6000	10.6000	10.2000	10.2000	+31.274%	12	18	+20.588%
2025-02-18	7.7700	7.7700	7.7700	7.7700	+12.609%	1	22	+58.301%
2025-01-31	6.9000	6.9000	6.9000	6.9000	+1.471%	2	21	+78.261%
2025-01-30	6.8000	6.8000	6.8000	6.8000	-15.633%	1	19	+80.882%
2025-01-22	8.3000	8.3000	8.0600	8.0600	-5.176%	2	19	+52.605%
2025-01-21	8.5000	8.5000	8.5000	8.5000	-5.556%	1	19	+44.706%
2025-01-17	9.0000	9.0000	9.0000	9.0000	-10.891%	2	17	+36.667%
2025-01-13	10.1000	10.1000	10.1000	10.1000	+7.447%	1	17	+21.782%
2025-01-03	9.4000	9.4000	9.4000	9.4000	-5.528%	2	16	+30.851%
2024-12-31	9.9200	9.9500	9.9000	9.9500	+10.556%	3	13	+23.618%
2024-12-12	9.0000	9.0000	9.0000	9.0000	+8.434%	1	13	+36.667%
2024-12-10	8.3000	8.3000	8.3000	8.3000	+20.290%	1	14	+48.193%
2024-11-22	6.9000	6.9000	6.9000	6.9000	-1.429%	2	14	+78.261%
2024-11-21	7.3000	7.3000	7.0000	7.0000	-9.091%	5	13	+75.714%
2024-11-20	7.7000	7.7000	7.7000	7.7000	-3.750%	2	13	+59.740%
2024-11-18	8.0000	8.0000	8.0000	8.0000	+9.589%	1	12	+53.750%
2024-11-11	7.3200	7.3300	7.3000	7.3000	-12.048%	4	12	+68.493%
2024-11-07	8.3000	8.3000	8.3000	8.3000	-9.190%	1	11	+48.193%
2024-10-18	9.1400	9.1400	9.1400	9.1400	-1.720%	2	10	+34.573%
2024-10-11	9.3000	9.3000	9.3000	9.3000	0.000%	2	10	+32.258%
2024-10-10	9.3000	9.3000	9.3000	9.3000	-1.587%	1	9	+32.258%
2024-10-08	9.4500	9.4500	9.4500	9.4500	-5.500%	1	8	+30.159%
2024-10-04	10.0000	10.0000	10.0000	10.0000	-3.846%	2	8	+23.000%
2024-09-30	10.4000	10.4000	10.4000	10.4000	-0.952%	1	7	+18.269%
2024-09-27	10.5000	10.5000	10.5000	10.5000	+7.143%	4	7	+17.143%
2024-09-24	9.8000	9.8000	9.8000	9.8000	+1.031%	1	5	+25.510%
2024-09-23	9.7000	9.7000	9.7000	9.7000	0.000%	5	5	+26.804%

.dark-mode .LRH18G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRH18G{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P70CAVA Jan 15 2027 70.00 Put (CAVA270115P00070000)option OPRA

CAVA20270115P70
CAVA Jan 15 2027 70.00 Put (CAVA270115P00070000)
option OPRA