Dark

CAVA20270115P85
CAVA Jan 15 2027 85.00 Put (CAVA270115P00085000)
option OPRA

EOD

Jul 28, 2026

24.77+23.541%(+4.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	24.7700	24.7700	24.7700	24.7700	+23.541%	1	111	0.000%
2026-07-17	21.6200	21.6200	20.0500	20.0500	+3.618%	2	112	+23.541%
2026-07-13	19.3500	19.3500	19.3500	19.3500	+25.243%	5	113	+28.010%
2026-07-02	15.4500	15.4500	15.4500	15.4500	+33.766%	5	113	+60.324%
2026-06-17	11.6500	11.6500	11.5500	11.5500	-1.702%	2	113	+114.459%
2026-06-15	12.4000	12.4000	11.7500	11.7500	-4.858%	2	113	+110.809%
2026-06-12	12.4000	12.4000	12.3500	12.3500	-6.084%	26	114	+100.567%
2026-06-11	14.8500	14.8500	13.1000	13.1500	-13.770%	4	111	+88.365%
2026-06-10	15.5000	15.5000	15.2500	15.2500	-23.559%	4	109	+62.426%
2026-06-04	20.0500	20.0500	19.9000	19.9500	-4.087%	36	109	+24.160%
2026-06-03	20.8000	20.8000	20.8000	20.8000	+11.111%	7	98	+19.087%
2026-06-01	19.2500	19.2500	18.7200	18.7200	+16.273%	4	91	+32.318%
2026-05-20	16.1000	16.1000	16.1000	16.1000	-10.056%	30	93	+53.851%
2026-05-18	17.6000	17.9000	17.6000	17.9000	+51.695%	6	92	+38.380%
2026-04-23	11.8000	11.8000	11.8000	11.8000	-1.585%	1	92	+109.915%
2026-04-21	12.2700	12.2700	11.9900	11.9900	-3.462%	10	92	+106.589%
2026-04-20	12.3500	12.4200	12.3500	12.4200	-24.636%	6	92	+99.436%
2026-04-13	16.4800	16.4800	16.4800	16.4800	-12.107%	2	86	+50.303%
2026-04-02	18.7500	18.7500	18.7500	18.7500	-14.384%	7	79	+32.107%
2026-03-27	19.5000	21.9000	19.5000	21.9000	+16.800%	24	79	+13.105%
2026-03-26	17.4800	18.7500	17.4800	18.7500	+4.167%	3	75	+32.107%
2026-03-25	17.5000	18.0000	17.5000	18.0000	+9.290%	23	74	+37.611%
2026-03-19	16.4700	16.4700	16.4700	16.4700	+17.643%	30	93	+50.395%
2026-03-18	14.0000	14.0000	14.0000	14.0000	-1.408%	10	78	+76.929%
2026-03-17	14.5000	14.5000	14.2000	14.2000	-13.939%	20	78	+74.437%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-2.540%	10	71	+50.121%
2026-02-26	16.9300	16.9300	16.9300	16.9300	-36.592%	1	61	+46.308%
2026-01-26	26.7000	26.7000	26.7000	26.7000	+9.831%	16	60	-7.228%
2026-01-06	24.3100	24.3100	24.3100	24.3100	-17.649%	16	60	+1.892%
2025-12-29	29.5200	29.5200	29.5200	29.5200	-15.270%	5	52	-16.091%
2025-12-11	34.8400	34.8400	34.8400	34.8400	-10.850%	2	52	-28.904%
2025-11-25	39.0800	39.0800	39.0800	39.0800	-5.467%	7	54	-36.617%
2025-11-18	41.3400	41.3400	41.3400	41.3400	+2.150%	1	47	-40.082%
2025-11-17	40.4700	40.4700	40.4700	40.4700	+15.629%	3	47	-38.794%
2025-11-05	35.0000	35.0000	35.0000	35.0000	-1.242%	3	50	-29.229%
2025-10-31	35.4400	35.4400	35.4400	35.4400	+21.328%	1	53	-30.107%
2025-10-07	29.2100	29.2100	29.2100	29.2100	+0.137%	1	53	-15.200%
2025-10-03	29.2800	29.2900	29.0700	29.1700	-3.602%	6	53	-15.084%
2025-10-01	30.2600	30.2600	30.2600	30.2600	+16.072%	3	53	-18.143%
2025-09-05	26.0700	26.0700	26.0700	26.0700	-1.250%	2	55	-4.987%
2025-09-04	26.5000	26.5000	26.4000	26.4000	+1.578%	2	55	-6.174%
2025-09-03	26.0800	26.0800	25.9900	25.9900	-0.345%	2	55	-4.694%
2025-09-02	26.3200	26.3200	26.0300	26.0800	+1.875%	4	54	-5.023%
2025-08-26	25.6000	25.6000	25.6000	25.6000	+0.867%	1	54	-3.242%
2025-08-21	25.4700	25.5800	25.3800	25.3800	+7.771%	10	54	-2.403%
2025-08-13	24.6400	24.6400	23.5500	23.5500	+25.600%	3	54	+5.180%
2025-08-11	18.7500	18.7500	18.7500	18.7500	+4.167%	1	55	+32.107%
2025-08-05	18.0000	18.0000	18.0000	18.0000	+2.099%	1	54	+37.611%
2025-08-04	17.6300	17.6300	17.6300	17.6300	-2.597%	1	53	+40.499%
2025-07-24	18.1000	18.1000	18.1000	18.1000	+2.608%	2	52	+36.851%
2025-07-22	17.6400	17.6400	17.6400	17.6400	-3.077%	1	52	+40.420%
2025-07-18	18.2000	18.2000	18.2000	18.2000	-1.087%	2	52	+36.099%
2025-07-15	18.6900	18.6900	18.4000	18.4000	+2.109%	5	54	+34.620%
2025-07-09	18.0200	18.0200	18.0200	18.0200	-6.438%	2	49	+37.458%
2025-07-08	18.8800	19.2600	18.8800	19.2600	-0.104%	12	47	+28.609%
2025-07-03	19.2800	19.2800	19.2800	19.2800	-0.104%	1	51	+28.475%
2025-07-02	19.3000	19.3000	19.3000	19.3000	-7.656%	1	51	+28.342%
2025-07-01	20.9000	20.9000	20.9000	20.9000	+2.703%	1	50	+18.517%
2025-06-30	20.4100	20.4100	20.2100	20.3500	-14.388%	11	49	+21.720%
2025-06-23	23.7600	23.7700	23.7600	23.7700	+8.292%	2	42	+4.207%
2025-06-05	21.9500	21.9500	21.9500	21.9500	+6.657%	2	40	+12.847%
2025-06-04	20.3400	20.5800	20.3400	20.5800	-2.787%	2	38	+20.360%
2025-06-02	20.8700	21.1700	20.8700	21.1700	+3.218%	2	38	+17.005%
2025-05-27	20.5100	20.5100	20.5100	20.5100	+4.483%	1	38	+20.770%
2025-05-21	19.6300	19.6300	19.6300	19.6300	+20.800%	1	37	+26.184%
2025-05-16	16.2500	16.2500	16.2500	16.2500	-1.931%	2	36	+52.431%
2025-05-14	16.5700	16.5700	16.5700	16.5700	+5.006%	1	37	+49.487%
2025-05-13	16.2700	16.2700	15.7800	15.7800	-7.988%	2	38	+56.971%
2025-05-12	17.1500	17.1500	17.1500	17.1500	-5.144%	2	40	+44.431%
2025-05-09	17.6000	18.0800	17.6000	18.0800	+0.949%	4	42	+37.002%
2025-05-08	17.9100	17.9100	17.9100	17.9100	-5.238%	2	40	+38.303%
2025-05-07	18.3000	18.9000	18.3000	18.9000	+6.001%	3	42	+31.058%
2025-05-02	18.3000	18.3000	17.8300	17.8300	-3.098%	12	39	+38.923%
2025-05-01	18.7300	19.0500	18.4000	18.4000	-10.680%	5	44	+34.620%
2025-04-30	20.6000	20.6000	20.6000	20.6000	+4.040%	1	49	+20.243%
2025-04-29	19.6100	19.8000	19.2500	19.8000	+2.857%	3	48	+25.101%
2025-04-28	19.3200	19.3200	19.2500	19.2500	-6.326%	3	45	+28.675%
2025-04-14	20.3000	20.5500	20.3000	20.5500	+4.315%	2	44	+20.535%
2025-04-09	24.6000	25.3100	19.4700	19.7000	-24.809%	6	42	+25.736%
2025-04-07	26.2000	26.2000	26.2000	26.2000	+0.383%	3	44	-5.458%
2025-04-04	26.2300	26.2300	26.1000	26.1000	+20.166%	4	47	-5.096%
2025-04-02	21.7200	21.7200	21.7200	21.7200	-3.809%	1	46	+14.042%
2025-03-31	22.5800	22.5800	22.5800	22.5800	+7.524%	7	46	+9.699%
2025-03-27	20.0500	21.0000	20.0500	21.0000	-0.380%	5	46	+17.952%
2025-03-26	21.0800	21.0800	21.0800	21.0800	+1.006%	2	41	+17.505%
2025-03-25	21.0500	21.0500	20.8700	20.8700	-4.616%	2	41	+18.687%
2025-03-24	21.5500	21.8800	21.5500	21.8800	-4.412%	2	40	+13.208%
2025-03-20	22.5000	22.8900	22.2900	22.8900	-8.914%	16	41	+8.213%
2025-03-17	25.1300	25.1300	25.1300	25.1300	+2.404%	2	32	-1.433%
2025-03-12	24.5400	24.5400	24.5400	24.5400	-2.658%	4	32	+0.937%
2025-03-10	25.0400	26.0000	25.0400	25.2100	+2.189%	5	28	-1.745%
2025-03-07	24.2500	24.6700	23.9000	24.6700	+10.380%	30	25	+0.405%
2025-03-04	23.0200	23.2900	22.3500	22.3500	+35.866%	9	26	+10.828%
2025-02-21	16.4500	16.4500	16.4500	16.4500	+14.236%	2	29	+50.578%
2025-02-20	14.4000	14.4000	14.4000	14.4000	+16.978%	1	29	+72.014%
2025-02-12	12.3100	12.3100	12.3100	12.3100	-2.765%	1	29	+101.219%
2025-01-24	12.6600	12.6600	12.6600	12.6600	-3.506%	6	28	+95.656%
2025-01-23	13.1200	13.1200	13.1200	13.1200	-12.533%	6	29	+88.796%
2025-01-02	15.0000	15.0000	15.0000	15.0000	+6.007%	1	29	+65.133%
2024-12-12	14.1500	14.1500	14.1500	14.1500	-0.071%	2	29	+75.053%
2024-12-10	14.1600	14.1600	14.1600	14.1600	+6.868%	2	29	+74.929%
2024-12-09	11.9000	13.2500	11.9000	13.2500	+20.455%	7	29	+86.943%
2024-12-06	11.0000	11.0000	11.0000	11.0000	+5.263%	2	27	+125.182%
2024-12-05	10.4500	10.4500	10.4500	10.4500	-8.091%	2	26	+137.033%
2024-12-03	11.3700	11.3700	11.3700	11.3700	+1.609%	1	26	+117.854%
2024-11-22	11.1000	11.1900	11.1000	11.1900	+10.464%	6	25	+121.358%
2024-11-13	10.4100	10.4500	10.1300	10.1300	-15.583%	13	24	+144.521%
2024-11-12	11.8900	12.0000	11.8500	12.0000	+1.437%	3	11	+106.417%
2024-11-08	11.8700	11.8700	11.8300	11.8300	-23.182%	6	8	+109.383%
2024-09-20	15.4000	15.4000	15.4000	15.4000	0.000%	10	5	+60.844%

.dark-mode .Jll64d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jll64d{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P85CAVA Jan 15 2027 85.00 Put (CAVA270115P00085000)option OPRA

CAVA20270115P85
CAVA Jan 15 2027 85.00 Put (CAVA270115P00085000)
option OPRA