Dark

CAVA20270115P80
CAVA Jan 15 2027 80.00 Put (CAVA270115P00080000)
option OPRA

EOD

Jul 30, 2026

19.15-7.977%(-1.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.1500	19.1500	19.1500	19.1500	-7.977%	1	386	0.000%
2026-07-28	20.8100	20.8100	20.8100	20.8100	-4.541%	1	386	-7.977%
2026-07-23	21.8000	21.8000	21.8000	21.8000	+22.129%	1	386	-12.156%
2026-07-16	17.8500	17.8500	17.8500	17.8500	+13.333%	10	385	+7.283%
2026-07-13	15.7500	15.7500	15.7500	15.7500	+18.421%	4	385	+21.587%
2026-07-02	13.3000	13.3000	13.3000	13.3000	+6.400%	10	375	+43.985%
2026-06-30	12.5000	12.5000	12.5000	12.5000	+10.327%	1	375	+53.200%
2026-06-22	11.3300	11.3300	11.3300	11.3300	+19.263%	1	375	+69.020%
2026-06-17	9.5000	9.5000	9.5000	9.5000	0.000%	1	375	+101.579%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-5.473%	1	376	+101.579%
2026-06-12	10.2800	10.2800	9.9700	10.0500	-38.831%	7	376	+90.547%
2026-06-04	16.6500	16.6500	16.4300	16.4300	+1.108%	37	375	+16.555%
2026-06-02	16.2500	16.2500	16.2500	16.2500	+4.569%	2	339	+17.846%
2026-06-01	15.5000	15.6500	15.5000	15.5400	+7.917%	4	339	+23.230%
2026-05-29	13.7000	14.4500	13.7000	14.4000	+14.286%	42	342	+32.986%
2026-05-22	12.6000	12.6000	12.6000	12.6000	-3.077%	3	345	+51.984%
2026-05-20	11.7600	13.0000	11.7600	13.0000	-14.698%	28	345	+47.308%
2026-05-19	15.5000	15.5000	15.2400	15.2400	+2.695%	77	291	+25.656%
2026-05-18	14.9500	14.9500	14.8400	14.8400	-8.111%	76	291	+29.043%
2026-05-13	16.1500	16.1500	16.1500	16.1500	+6.601%	4	291	+18.576%
2026-05-12	15.1500	15.1500	15.1500	15.1500	+16.538%	69	228	+26.403%
2026-05-07	13.0000	13.0000	13.0000	13.0000	+30.000%	10	228	+47.308%
2026-04-23	9.7200	10.0000	9.7200	10.0000	0.000%	2	229	+91.500%
2026-04-22	9.5300	10.0000	9.5300	10.0000	-3.195%	3	229	+91.500%
2026-04-21	10.3300	10.3300	10.3300	10.3300	+1.573%	1	228	+85.382%
2026-04-20	10.5000	10.5000	10.1700	10.1700	-4.507%	3	228	+88.299%
2026-04-17	10.2500	10.7000	10.2500	10.6500	-13.415%	10	228	+79.812%
2026-04-16	12.3000	12.3000	12.3000	12.3000	-5.747%	4	228	+55.691%
2026-04-08	13.0500	13.0500	13.0500	13.0500	-15.806%	2	228	+46.743%
2026-04-01	15.5000	15.5000	15.5000	15.5000	-7.186%	3	230	+23.548%
2026-03-31	16.4500	16.7000	16.4500	16.7000	+30.469%	2	230	+14.671%
2026-03-23	12.8000	12.8000	12.7500	12.8000	-8.571%	15	231	+49.609%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+4.712%	25	235	+36.786%
2026-03-16	13.3000	13.3700	12.8000	13.3700	-9.048%	12	210	+43.231%
2026-03-13	14.7000	14.7000	14.7000	14.7000	-9.035%	1	220	+30.272%
2026-03-09	16.1600	16.1600	16.1600	16.1600	+15.842%	1	220	+18.502%
2026-02-27	14.6000	14.6000	13.9500	13.9500	-4.452%	11	220	+37.276%
2026-02-26	14.6000	14.6500	14.6000	14.6000	+7.511%	66	209	+31.164%
2026-02-25	14.6000	14.6000	13.5800	13.5800	-36.094%	10	192	+41.016%
2026-01-22	21.2500	21.2500	21.2500	21.2500	+4.938%	7	192	-9.882%
2026-01-14	20.1500	20.2500	20.1500	20.2500	-23.469%	4	185	-5.432%
2025-12-31	26.4600	26.4600	26.4600	26.4600	+1.769%	1	181	-27.627%
2025-12-30	26.0000	26.0000	26.0000	26.0000	-14.333%	3	181	-26.346%
2025-12-11	30.3500	30.3500	30.3500	30.3500	-16.044%	1	181	-36.903%
2025-11-17	36.1500	36.1500	36.1500	36.1500	+7.846%	2	181	-47.026%
2025-11-12	33.5200	33.5200	33.5200	33.5200	-5.177%	1	181	-42.870%
2025-11-07	35.3500	35.3500	35.3500	35.3500	+14.032%	10	181	-45.827%
2025-10-31	31.0000	31.0000	31.0000	31.0000	+25.761%	2	181	-38.226%
2025-10-13	24.6500	24.6500	24.6500	24.6500	+1.649%	2	183	-22.312%
2025-10-06	24.2700	24.2700	24.1000	24.2500	-4.150%	4	183	-21.031%
2025-09-26	25.3000	25.3000	25.3000	25.3000	+1.975%	2	182	-24.308%
2025-09-25	24.8100	24.8100	24.8100	24.8100	+6.618%	2	183	-22.813%
2025-09-24	23.2700	23.2700	23.2700	23.2700	-4.317%	10	185	-17.705%
2025-09-16	24.2000	24.9400	24.2000	24.3200	-4.702%	4	195	-21.258%
2025-09-15	25.0200	25.5200	24.1800	25.5200	+4.376%	14	194	-24.961%
2025-09-12	23.9000	24.4500	23.9000	24.4500	+4.043%	8	191	-21.677%
2025-09-09	23.5000	23.5000	23.5000	23.5000	-1.797%	1	187	-18.511%
2025-09-08	23.4500	23.9300	23.1000	23.9300	+3.998%	4	186	-19.975%
2025-09-04	23.1400	23.1400	23.0000	23.0100	+2.540%	4	185	-16.775%
2025-09-03	22.5700	22.5700	22.3200	22.4400	-0.708%	4	184	-14.661%
2025-09-02	22.7300	22.7300	22.5900	22.6000	+0.893%	4	184	-15.265%
2025-08-25	22.4000	22.4000	22.4000	22.4000	+1.726%	1	182	-14.509%
2025-08-20	22.5900	22.5900	21.9900	22.0200	+3.235%	6	181	-13.034%
2025-08-19	21.4900	21.4900	21.2300	21.3300	-3.045%	14	180	-10.220%
2025-08-14	22.0000	22.0000	22.0000	22.0000	+8.268%	1	179	-12.955%
2025-08-13	21.2000	21.2000	20.3200	20.3200	+22.042%	15	179	-5.758%
2025-08-12	16.6500	16.6500	16.6500	16.6500	+9.901%	6	169	+15.015%
2025-07-22	15.1500	15.1500	15.1500	15.1500	-9.227%	10	168	+26.403%
2025-07-17	16.6900	16.6900	16.6900	16.6900	+4.969%	2	168	+14.739%
2025-07-15	15.9000	15.9000	15.9000	15.9000	+1.923%	59	170	+20.440%
2025-07-14	15.6000	15.6000	15.6000	15.6000	+1.961%	1	170	+22.756%
2025-07-11	15.3000	15.3000	15.3000	15.3000	+1.325%	10	170	+25.163%
2025-07-10	15.1000	15.1000	15.1000	15.1000	-2.894%	10	160	+26.821%
2025-07-09	15.5500	15.5500	15.5500	15.5500	-4.893%	2	160	+23.151%
2025-07-08	16.3500	16.3500	16.3500	16.3500	-7.102%	10	162	+17.125%
2025-07-07	17.1500	17.6000	17.1500	17.6000	+4.142%	61	152	+8.807%
2025-07-03	16.8800	16.9000	16.6800	16.9000	-8.747%	41	109	+13.314%
2025-07-01	18.5200	18.5200	18.5200	18.5200	+3.928%	10	109	+3.402%
2025-06-30	17.5700	17.8200	17.4000	17.8200	-11.343%	21	99	+7.464%
2025-06-27	20.1000	20.1000	20.1000	20.1000	+1.005%	1	115	-4.726%
2025-06-26	20.3100	20.3100	19.9000	19.9000	-1.485%	10	114	-3.769%
2025-06-25	20.2000	20.2000	20.2000	20.2000	-3.349%	1	105	-5.198%
2025-06-23	20.9000	20.9000	20.9000	20.9000	+1.951%	1	106	-8.373%
2025-06-17	20.5500	20.5500	20.5000	20.5000	+4.326%	11	105	-6.585%
2025-06-12	19.6500	19.6500	19.6500	19.6500	+4.521%	1	101	-2.545%
2025-06-09	18.8200	18.8200	18.8000	18.8000	-1.571%	11	101	+1.862%
2025-06-06	19.1000	19.1000	19.1000	19.1000	+7.003%	4	100	+0.262%
2025-06-04	17.8500	17.8500	17.8500	17.8500	-3.200%	6	98	+7.283%
2025-06-02	18.6000	18.6000	18.2200	18.4400	-1.390%	3	92	+3.850%
2025-05-30	18.7000	18.7000	18.7000	18.7000	+3.889%	2	93	+2.406%
2025-05-28	18.0000	18.0000	18.0000	18.0000	+0.727%	2	92	+6.389%
2025-05-27	17.8700	17.8700	17.8700	17.8700	+13.101%	1	90	+7.163%
2025-05-20	15.6500	15.8000	15.6500	15.8000	+5.686%	11	89	+21.203%
2025-05-16	14.9500	14.9500	14.9500	14.9500	+6.786%	2	91	+28.094%
2025-05-15	13.7700	14.0000	13.7700	14.0000	+1.523%	15	92	+36.786%
2025-05-13	13.7000	13.7900	13.7000	13.7900	-3.160%	3	90	+38.869%
2025-05-12	14.9000	14.9000	14.2400	14.2400	-17.925%	7	93	+34.480%
2025-05-06	17.3500	17.3500	17.3500	17.3500	+5.152%	1	98	+10.375%
2025-05-01	16.1500	16.5000	15.9000	16.5000	-2.425%	8	97	+16.061%
2025-04-30	17.2000	17.2000	16.9100	16.9100	-0.646%	6	94	+13.247%
2025-04-29	17.0200	17.0200	17.0200	17.0200	+2.778%	1	93	+12.515%
2025-04-28	16.5600	16.5600	16.5600	16.5600	-8.000%	1	93	+15.640%
2025-04-24	18.0000	18.0000	18.0000	18.0000	+2.857%	1	93	+6.389%
2025-04-23	17.5000	17.5000	17.5000	17.5000	-12.935%	2	94	+9.429%
2025-04-22	20.1000	20.1000	20.1000	20.1000	+8.006%	2	94	-4.726%
2025-04-16	18.6100	18.6100	18.6100	18.6100	-3.824%	1	94	+2.902%
2025-04-11	19.3500	19.3500	19.3500	19.3500	+9.014%	2	94	-1.034%
2025-04-09	22.5000	22.6000	17.6000	17.7500	-18.615%	33	94	+7.887%
2025-04-08	20.7500	21.8100	20.7500	21.8100	-8.630%	8	65	-12.196%
2025-04-07	23.9400	23.9400	23.8700	23.8700	-0.995%	4	63	-19.774%
2025-04-04	24.2900	24.2900	23.5000	24.1100	+12.927%	12	63	-20.572%
2025-04-03	19.8700	21.3500	19.8700	21.3500	+14.171%	28	59	-10.304%
2025-04-02	18.8500	18.8500	18.7000	18.7000	-2.350%	2	58	+2.406%
2025-04-01	19.1500	19.1500	19.1500	19.1500	+2.516%	1	60	0.000%
2025-03-26	18.6800	18.6800	18.6800	18.6800	+4.125%	2	61	+2.516%
2025-03-25	17.9400	17.9400	17.9400	17.9400	-2.500%	1	63	+6.745%
2025-03-24	18.9000	18.9000	18.4000	18.4000	-11.325%	2	64	+4.076%
2025-03-21	20.7500	20.7500	20.7500	20.7500	+3.750%	2	64	-7.711%
2025-03-20	19.8500	20.0000	19.8500	20.0000	-6.323%	5	65	-4.250%
2025-03-19	21.5300	21.5300	21.2700	21.3500	-3.742%	3	66	-10.304%
2025-03-17	22.9900	22.9900	22.1800	22.1800	-2.420%	4	63	-13.661%
2025-03-14	22.6100	22.7300	22.6100	22.7300	-2.863%	22	59	-15.750%
2025-03-13	21.8000	23.4300	21.8000	23.4000	+7.143%	12	56	-18.162%
2025-03-11	21.8400	21.8400	21.8400	21.8400	-2.933%	1	56	-12.317%
2025-03-10	21.5500	22.6200	21.5500	22.5000	+9.863%	31	55	-14.889%
2025-03-07	21.8500	22.2000	20.4800	20.4800	+3.434%	6	27	-6.494%
2025-03-04	19.9300	19.9300	19.8000	19.8000	+29.836%	10	25	-3.283%
2025-02-26	16.4300	16.4300	15.2500	15.2500	-1.613%	3	15	+25.574%
2025-02-24	15.5000	15.5000	15.5000	15.5000	+19.048%	1	13	+23.548%
2025-02-21	13.0200	13.0200	13.0200	13.0200	+4.160%	2	13	+47.081%
2025-02-20	12.5000	12.5000	12.5000	12.5000	+20.773%	1	12	+53.200%
2025-02-18	10.3500	10.3500	10.3500	10.3500	+10.695%	2	11	+85.024%
2025-01-30	9.3500	9.3500	9.3500	9.3500	-4.786%	1	12	+104.813%
2025-01-29	9.8200	9.8200	9.8200	9.8200	-13.097%	1	12	+95.010%
2025-01-24	11.3000	11.3000	11.3000	11.3000	-19.286%	12	12	+69.469%
2025-01-13	14.0000	14.0000	14.0000	14.0000	+6.061%	1	17	+36.786%
2025-01-07	13.2000	13.2000	13.2000	13.2000	+9.544%	1	16	+45.076%
2025-01-06	12.0500	12.0500	12.0500	12.0500	-7.945%	1	15	+58.921%
2024-12-20	13.0900	13.0900	13.0900	13.0900	+7.295%	1	14	+46.295%
2024-12-13	12.2000	12.2000	12.2000	12.2000	-1.215%	2	13	+56.967%
2024-12-12	12.3500	12.3500	12.3500	12.3500	+2.917%	1	13	+55.061%
2024-12-11	12.0000	12.0000	12.0000	12.0000	-2.041%	1	14	+59.583%
2024-12-10	11.7000	12.2500	11.7000	12.2500	+7.930%	2	13	+56.327%
2024-12-09	11.3500	11.3500	11.3500	11.3500	+12.154%	1	12	+68.722%
2024-11-27	10.1200	10.1200	10.1200	10.1200	+3.265%	2	12	+89.229%
2024-11-22	9.8000	9.8000	9.8000	9.8000	-9.677%	4	12	+95.408%
2024-11-18	10.8500	10.8500	10.8500	10.8500	+3.432%	1	12	+76.498%
2024-11-14	10.4900	10.4900	10.4900	10.4900	+12.796%	2	11	+82.555%
2024-11-13	9.3000	9.3000	9.3000	9.3000	-16.741%	1	9	+105.914%
2024-11-07	11.1700	11.1700	11.1700	11.1700	-4.120%	1	8	+71.441%
2024-10-28	11.6500	11.6500	11.6500	11.6500	-6.800%	1	8	+64.378%
2024-10-15	12.5000	12.5000	12.5000	12.5000	-3.846%	5	7	+53.200%
2024-09-24	13.0000	13.0000	13.0000	13.0000	-10.959%	1	2	+47.308%
2024-09-16	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	+31.164%

.dark-mode .DfS6GG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DfS6GG{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P80CAVA Jan 15 2027 80.00 Put (CAVA270115P00080000)option OPRA

CAVA20270115P80
CAVA Jan 15 2027 80.00 Put (CAVA270115P00080000)
option OPRA