Dark

CAVA20270115P75
CAVA Jan 15 2027 75.00 Put (CAVA270115P00075000)
option OPRA

EOD

Jul 30, 2026

16.00-7.514%(-1.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.0000	16.0000	16.0000	16.0000	-7.514%	5	173	0.000%
2026-07-24	17.3000	17.3000	17.3000	17.3000	-4.683%	1	174	-7.514%
2026-07-23	18.1500	18.1500	18.1500	18.1500	+0.833%	2	173	-11.846%
2026-07-22	18.0000	18.0000	18.0000	18.0000	-1.907%	1	175	-11.111%
2026-07-21	18.3500	18.3500	18.3500	18.3500	+8.644%	1	175	-12.807%
2026-07-20	16.3500	16.9500	16.0500	16.8900	+11.485%	25	175	-5.269%
2026-07-09	15.1500	15.1500	15.1500	15.1500	+6.316%	2	186	+5.611%
2026-07-07	13.5500	14.2500	13.5500	14.2500	+15.760%	6	188	+12.281%
2026-07-06	12.1500	12.3100	12.1500	12.3100	+20.098%	17	187	+29.976%
2026-07-01	10.2500	10.2500	10.2500	10.2500	+0.490%	5	170	+56.098%
2026-06-30	9.3900	10.2000	9.3900	10.2000	+5.699%	2	170	+56.863%
2026-06-22	8.5000	9.6500	8.5000	9.6500	+23.718%	113	170	+65.803%
2026-06-12	7.8000	7.8000	7.8000	7.8000	-10.959%	4	97	+105.128%
2026-06-11	8.7600	8.7600	8.7600	8.7600	-21.925%	1	94	+82.648%
2026-06-10	11.2200	11.2200	11.2200	11.2200	-8.855%	1	94	+42.602%
2026-06-09	12.3100	12.3100	12.3100	12.3100	-10.862%	1	94	+29.976%
2026-06-04	13.8100	13.8100	13.8100	13.8100	-4.297%	1	94	+15.858%
2026-06-03	14.4300	14.4300	14.4300	14.4300	+28.267%	20	94	+10.880%
2026-05-21	11.2500	11.2500	11.2500	11.2500	-18.122%	2	74	+42.222%
2026-05-14	13.7400	13.7400	13.7400	13.7400	+8.617%	1	74	+16.448%
2026-05-12	12.6500	12.6500	12.6500	12.6500	+4.545%	1	74	+26.482%
2026-05-11	12.3000	12.3000	12.1000	12.1000	+35.955%	25	74	+32.231%
2026-05-01	8.9000	8.9000	8.9000	8.9000	+9.877%	5	66	+79.775%
2026-04-22	8.2000	8.2000	8.1000	8.1000	-1.460%	2	66	+97.531%
2026-04-21	8.2200	8.2200	8.2200	8.2200	-2.722%	1	64	+94.647%
2026-04-20	8.4500	8.4500	8.4500	8.4500	-12.162%	1	64	+89.349%
2026-04-16	9.5600	9.6200	9.5600	9.6200	-17.637%	4	64	+66.320%
2026-04-13	11.0500	11.6800	11.0500	11.6800	-22.133%	3	61	+36.986%
2026-03-27	15.0000	15.0000	15.0000	15.0000	+40.056%	1	58	+6.667%
2026-03-23	10.7100	10.7100	10.7100	10.7100	-5.221%	20	58	+49.393%
2026-03-20	11.3000	11.3000	11.3000	11.3000	+10.784%	2	68	+41.593%
2026-03-17	10.2000	10.2000	10.2000	10.2000	-21.538%	2	66	+56.863%
2026-03-04	13.0000	13.0000	13.0000	13.0000	+18.613%	1	68	+23.077%
2026-02-25	10.9500	10.9600	10.9500	10.9600	-33.130%	2	66	+45.985%
2026-02-10	16.3900	16.3900	16.3900	16.3900	+1.801%	3	66	-2.379%
2026-02-09	16.1000	16.1000	16.1000	16.1000	-30.454%	1	69	-0.621%
2025-12-22	23.1500	23.1500	23.1500	23.1500	-9.922%	7	70	-30.886%
2025-12-04	25.7000	25.7000	25.7000	25.7000	-21.527%	1	63	-37.743%
2025-11-20	32.7500	32.7500	32.7500	32.7500	+6.782%	20	63	-51.145%
2025-11-13	30.6700	30.6700	30.6700	30.6700	+6.125%	1	76	-47.832%
2025-11-12	28.9000	28.9000	28.9000	28.9000	-6.563%	2	75	-44.637%
2025-11-07	30.9300	30.9300	30.9300	30.9300	-0.706%	1	75	-48.270%
2025-11-06	31.0000	31.1500	31.0000	31.1500	+14.103%	2	74	-48.636%
2025-10-31	27.3000	27.3000	27.3000	27.3000	+35.015%	20	74	-41.392%
2025-10-24	20.2200	20.2200	20.2200	20.2200	0.000%	1	70	-20.870%
2025-10-21	20.9000	20.9000	20.2200	20.2200	-5.734%	20	70	-20.870%
2025-10-17	21.4500	21.4500	21.4500	21.4500	0.000%	1	70	-25.408%
2025-10-14	21.6700	21.6700	21.4500	21.4500	+5.044%	2	71	-25.408%
2025-10-09	20.4100	20.5000	20.3200	20.4200	-6.843%	6	71	-21.645%
2025-10-07	21.8800	21.9200	21.8800	21.9200	+3.886%	3	73	-27.007%
2025-10-02	21.1000	21.1000	21.1000	21.1000	+9.724%	2	73	-24.171%
2025-09-05	19.3200	19.3200	19.2300	19.2300	-2.187%	2	75	-16.797%
2025-09-04	19.8300	19.8300	19.6100	19.6600	+2.932%	4	75	-18.616%
2025-09-03	19.2000	19.2000	19.1000	19.1000	-1.292%	2	75	-16.230%
2025-09-02	19.4600	19.4900	19.2500	19.3500	+2.980%	8	75	-17.313%
2025-08-29	18.7900	18.7900	18.7900	18.7900	+10.660%	6	75	-14.848%
2025-08-13	17.8200	17.8200	16.9800	16.9800	+17.103%	10	75	-5.771%
2025-08-11	14.5000	14.5000	14.5000	14.5000	+3.794%	1	71	+10.345%
2025-08-08	13.9700	13.9700	13.9700	13.9700	+13.301%	1	72	+14.531%
2025-07-30	12.3300	12.3300	12.3300	12.3300	+1.481%	2	71	+29.765%
2025-07-23	12.1500	12.1500	12.1500	12.1500	-4.331%	15	71	+31.687%
2025-07-22	12.7000	12.7000	12.7000	12.7000	-5.082%	1	71	+25.984%
2025-07-10	13.3800	13.3800	13.3800	13.3800	-13.789%	3	70	+19.581%
2025-07-01	15.5200	15.5200	15.5200	15.5200	+1.504%	6	73	+3.093%
2025-06-30	15.2900	15.2900	15.2900	15.2900	-12.126%	2	73	+4.644%
2025-06-27	17.4000	17.4800	17.4000	17.4000	+5.455%	6	75	-8.046%
2025-06-26	16.9500	16.9500	16.5000	16.5000	-5.983%	2	75	-3.030%
2025-06-24	17.5500	17.5500	17.5500	17.5500	-5.848%	1	74	-8.832%
2025-06-23	18.6400	18.6400	18.6400	18.6400	+3.728%	2	73	-14.163%
2025-06-17	17.9700	17.9700	17.9700	17.9700	+0.503%	2	71	-10.963%
2025-06-13	17.8800	17.8800	17.8800	17.8800	+7.066%	40	71	-10.515%
2025-06-09	16.7000	16.7000	16.7000	16.7000	-1.183%	1	51	-4.192%
2025-06-06	16.8700	16.9000	16.6500	16.9000	+9.032%	40	51	-5.325%
2025-06-05	15.5000	15.5000	15.5000	15.5000	+1.706%	2	35	+3.226%
2025-06-04	15.2400	15.2400	15.2400	15.2400	-4.271%	3	36	+4.987%
2025-06-02	15.6100	15.9200	15.6100	15.9200	-2.570%	2	36	+0.503%
2025-05-30	16.3400	16.3400	16.3400	16.3400	+2.445%	2	36	-2.081%
2025-05-28	15.9500	15.9500	15.9500	15.9500	+3.909%	1	35	+0.313%
2025-05-27	15.3500	15.3500	15.3500	15.3500	-0.260%	3	35	+4.235%
2025-05-23	15.3900	15.3900	15.3900	15.3900	+29.655%	4	30	+3.964%
2025-05-14	11.8700	11.8700	11.8700	11.8700	-3.887%	2	30	+34.794%
2025-05-12	12.8000	12.8000	12.3500	12.3500	-9.854%	2	28	+29.555%
2025-05-08	13.7000	13.7000	13.7000	13.7000	-5.517%	1	27	+16.788%
2025-05-06	14.5000	14.5000	14.5000	14.5000	+7.807%	1	26	+10.345%
2025-05-02	13.4500	13.4500	13.4500	13.4500	-10.333%	2	25	+18.959%
2025-04-24	15.0000	15.0000	15.0000	15.0000	+0.067%	2	25	+6.667%
2025-04-09	15.1000	15.1000	14.9900	14.9900	-31.239%	3	23	+6.738%
2025-04-04	23.0000	23.0000	21.4800	21.8000	+23.583%	26	26	-26.606%
2025-04-03	17.6400	17.6400	17.6400	17.6400	+10.250%	1	37	-9.297%
2025-04-02	16.0000	16.0000	16.0000	16.0000	-7.246%	2	38	0.000%
2025-03-31	17.2500	17.2500	17.2500	17.2500	-15.317%	3	36	-7.246%
2025-03-17	20.3700	20.3700	20.3700	20.3700	+2.827%	3	36	-21.453%
2025-03-14	19.8100	19.8100	19.8100	19.8100	-2.892%	2	34	-19.233%
2025-03-13	20.4100	20.4100	20.4000	20.4000	+6.695%	11	22	-21.569%
2025-03-10	19.1200	19.1200	19.1200	19.1200	+42.580%	1	22	-16.318%
2025-02-26	13.4100	13.4100	13.4100	13.4100	+24.744%	10	21	+19.314%
2025-02-20	10.7500	10.7500	10.7500	10.7500	+2.089%	1	11	+48.837%
2025-01-16	10.5300	10.5300	10.5300	10.5300	-10.383%	1	10	+51.947%
2024-12-27	11.7500	11.7500	11.7500	11.7500	+3.524%	2	9	+36.170%
2024-12-26	11.3500	11.3500	11.3500	11.3500	+1.339%	1	8	+40.969%
2024-12-23	11.2000	11.2000	11.2000	11.2000	+4.673%	1	8	+42.857%
2024-12-13	10.5500	10.9000	10.5500	10.7000	+3.282%	8	8	+49.533%
2024-12-11	10.3600	10.3600	10.3600	10.3600	-0.385%	1	6	+54.440%
2024-12-10	9.5000	10.4000	9.5000	10.4000	+38.114%	5	5	+53.846%
2024-11-13	7.5300	7.5300	7.5300	7.5300	-14.915%	10	10	+112.483%
2024-11-11	8.7000	8.8500	8.7000	8.8500	0.000%	10	10	+80.791%

.dark-mode .mBd7JN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mBd7JN{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P75CAVA Jan 15 2027 75.00 Put (CAVA270115P00075000)option OPRA

CAVA20270115P75
CAVA Jan 15 2027 75.00 Put (CAVA270115P00075000)
option OPRA