Dark

CAVA20270115P90
CAVA Jan 15 2027 90.00 Put (CAVA270115P00090000)
option OPRA

EOD

Jul 30, 2026

27.50+1.852%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.5000	27.5000	27.5000	27.5000	+1.852%	2	490	0.000%
2026-07-29	27.0000	27.0000	27.0000	27.0000	-7.121%	4	488	+1.852%
2026-07-27	29.0700	29.0700	29.0700	29.0700	+107.791%	1	488	-5.401%
2026-06-17	13.9900	13.9900	13.9900	13.9900	-6.421%	10	489	+96.569%
2026-06-12	14.9500	15.0000	14.9000	14.9500	-19.537%	66	479	+83.946%
2026-06-10	18.5800	18.5800	18.5800	18.5800	-6.633%	8	420	+48.009%
2026-05-29	19.9000	19.9000	19.9000	19.9000	-2.689%	1	428	+38.191%
2026-05-28	20.4500	20.4500	20.4500	20.4500	-1.918%	50	428	+34.474%
2026-05-18	21.1000	21.1500	20.8500	20.8500	-5.098%	4	478	+31.894%
2026-05-15	22.1000	22.1000	21.9700	21.9700	+2.520%	100	478	+25.171%
2026-05-12	21.9000	21.9000	21.4300	21.4300	+35.205%	15	551	+28.325%
2026-05-06	15.8500	15.8500	15.8500	15.8500	+0.316%	1	552	+73.502%
2026-04-28	15.8000	15.8000	15.8000	15.8000	+9.875%	2	552	+74.051%
2026-04-24	14.3800	14.3800	14.3800	14.3800	-0.553%	2	554	+91.238%
2026-04-20	14.5700	14.5700	14.4600	14.4600	-3.600%	6	554	+90.180%
2026-04-17	15.0000	15.0000	15.0000	15.0000	-14.773%	6	554	+83.333%
2026-04-15	17.5000	17.6000	17.5000	17.6000	-22.467%	60	554	+56.250%
2026-03-31	22.4000	22.7000	22.4000	22.7000	-6.738%	2	520	+21.145%
2026-03-27	24.3400	24.3400	24.3400	24.3400	+39.086%	14	521	+12.983%
2026-03-18	17.5000	17.5000	17.5000	17.5000	+3.123%	1	507	+57.143%
2026-03-17	17.7400	17.7400	16.9700	16.9700	-25.143%	7	506	+62.051%
2026-03-03	22.5000	22.6700	22.5000	22.6700	+10.316%	4	507	+21.306%
2026-02-26	19.9500	20.6500	19.8000	20.5500	+8.903%	128	508	+33.820%
2026-02-25	20.6800	20.6800	18.8700	18.8700	-40.772%	11	389	+45.734%
2026-01-30	31.8600	31.8600	31.8600	31.8600	-7.999%	3	389	-13.685%
2025-12-31	34.6300	34.6300	34.6300	34.6300	-13.273%	1	393	-20.589%
2025-12-10	39.9300	39.9300	39.9300	39.9300	-11.267%	1	393	-31.129%
2025-11-19	45.0000	45.0000	45.0000	45.0000	-0.881%	1	394	-38.889%
2025-11-17	44.6600	45.4000	44.6600	45.4000	+1.407%	5	393	-39.427%
2025-11-14	44.7700	44.7700	44.7700	44.7700	+5.316%	4	393	-38.575%
2025-11-10	42.5100	42.5100	42.5100	42.5100	-4.214%	95	394	-35.309%
2025-11-06	44.3800	44.3800	44.3800	44.3800	+6.914%	5	338	-38.035%
2025-11-05	41.5100	41.5100	41.5100	41.5100	+5.355%	4	338	-33.751%
2025-10-31	39.4000	39.4000	39.4000	39.4000	-0.253%	2	340	-30.203%
2025-10-30	39.5000	39.5000	39.5000	39.5000	+25.357%	4	340	-30.380%
2025-10-23	31.5100	31.5100	31.5100	31.5100	-3.492%	4	340	-12.726%
2025-10-14	32.6500	32.6500	32.6500	32.6500	+3.981%	4	337	-15.773%
2025-10-10	31.4000	31.4000	31.4000	31.4000	+1.717%	1	337	-12.420%
2025-10-09	30.8700	30.8700	30.8700	30.8700	-9.974%	1	337	-10.917%
2025-10-01	34.2900	34.2900	34.2900	34.2900	-0.378%	3	337	-19.802%
2025-09-29	34.4200	34.4200	34.4200	34.4200	+10.498%	1	337	-20.105%
2025-09-11	31.2400	31.2400	31.1500	31.1500	+4.882%	2	337	-11.717%
2025-09-03	29.6900	29.7000	29.6900	29.7000	+0.034%	2	337	-7.407%
2025-09-02	29.9900	29.9900	29.6900	29.6900	+3.090%	6	337	-7.376%
2025-08-27	28.9900	28.9900	28.7900	28.8000	-0.963%	5	338	-4.514%
2025-08-21	28.9800	29.8000	28.9600	29.0800	+0.345%	6	338	-5.433%
2025-08-20	29.1500	29.2200	28.9800	28.9800	+4.057%	12	339	-5.107%
2025-08-13	27.8500	27.8500	27.8500	27.8500	+31.368%	10	338	-1.257%
2025-08-11	21.2000	21.2000	21.2000	21.2000	+4.950%	15	348	+29.717%
2025-08-07	20.2000	20.2000	20.2000	20.2000	-0.737%	1	348	+36.139%
2025-08-05	20.3500	20.3500	20.3500	20.3500	-8.333%	1	349	+35.135%
2025-08-01	21.7400	22.2000	21.7400	22.2000	+6.373%	12	349	+23.874%
2025-07-24	20.7500	20.8700	20.7500	20.8700	+0.773%	4	349	+31.768%
2025-07-21	20.7100	20.7100	20.7100	20.7100	-4.562%	2	349	+32.786%
2025-07-18	21.7000	21.7000	21.7000	21.7000	-0.913%	1	349	+26.728%
2025-07-17	22.3000	22.3000	21.9000	21.9000	+6.002%	4	349	+25.571%
2025-07-15	20.6600	20.6600	20.6600	20.6600	+2.633%	3	349	+33.107%
2025-07-14	20.4600	20.4600	20.1300	20.1300	-0.593%	5	349	+36.612%
2025-07-10	20.5800	20.5800	20.2500	20.2500	-2.644%	3	348	+35.802%
2025-07-09	20.7700	20.8000	20.7700	20.8000	-4.849%	12	348	+32.212%
2025-07-08	21.8600	21.8600	21.8600	21.8600	-2.192%	10	349	+25.801%
2025-07-03	22.3500	22.3500	22.3500	22.3500	-4.528%	10	344	+23.043%
2025-06-30	23.4100	23.4100	23.4100	23.4100	-8.196%	1	344	+17.471%
2025-06-27	25.1700	25.5000	25.1300	25.5000	-4.780%	3	344	+7.843%
2025-06-23	27.5000	27.5000	26.7800	26.7800	-0.631%	4	345	+2.689%
2025-06-18	26.9500	26.9500	26.9500	26.9500	-0.737%	2	345	+2.041%
2025-06-13	26.0300	27.1500	26.0300	27.1500	+9.388%	14	345	+1.289%
2025-06-05	24.8200	24.8200	24.8200	24.8200	+3.116%	1	344	+10.798%
2025-06-02	23.7700	24.0700	23.7700	24.0700	-3.720%	2	344	+14.250%
2025-05-30	25.0000	25.0000	25.0000	25.0000	+6.338%	2	344	+10.000%
2025-05-27	23.2300	23.5100	23.2300	23.5100	+2.173%	6	344	+16.972%
2025-05-23	23.0100	23.0100	22.9800	23.0100	+1.814%	8	340	+19.513%
2025-05-21	21.3000	22.6000	21.3000	22.6000	+9.976%	3	340	+21.681%
2025-05-19	20.4800	20.5500	20.2900	20.5500	+8.845%	5	340	+33.820%
2025-05-16	18.5500	19.6000	18.5500	18.8800	+2.609%	16	339	+45.657%
2025-05-15	18.2000	18.6500	18.2000	18.4000	+0.272%	6	335	+49.457%
2025-05-14	19.0000	19.0000	18.3500	18.3500	+0.273%	4	337	+49.864%
2025-05-13	18.3000	18.3000	18.3000	18.3000	-7.248%	4	337	+50.273%
2025-05-12	19.7700	19.7700	19.4300	19.7300	-4.778%	5	339	+39.382%
2025-05-09	19.7000	21.1200	19.7000	20.7200	-2.402%	8	340	+32.722%
2025-05-07	21.0000	21.2300	21.0000	21.2300	+3.916%	3	339	+29.534%
2025-05-05	20.3600	20.4300	20.2500	20.4300	-0.536%	5	338	+34.606%
2025-05-02	20.3800	20.5400	20.3800	20.5400	-3.113%	4	338	+33.885%
2025-05-01	20.5300	21.2000	20.5300	21.2000	-4.676%	3	339	+29.717%
2025-04-30	23.4500	23.4500	22.2400	22.2400	+2.347%	3	339	+23.651%
2025-04-29	22.0000	22.1500	21.7300	21.7300	+2.019%	3	337	+26.553%
2025-04-28	21.5200	21.5800	21.3000	21.3000	-4.140%	7	338	+29.108%
2025-04-25	22.1800	22.2600	22.1800	22.2200	-3.181%	6	339	+23.762%
2025-04-24	23.0000	23.0000	22.4700	22.9500	+1.057%	4	339	+19.826%
2025-04-23	22.3700	22.7400	22.3000	22.7100	-12.821%	5	339	+21.092%
2025-04-22	26.0500	26.0500	26.0500	26.0500	+8.905%	1	338	+5.566%
2025-04-11	23.9200	23.9200	23.9200	23.9200	-3.158%	2	338	+14.967%
2025-04-10	24.0000	25.7000	24.0000	24.7000	+11.412%	8	338	+11.336%
2025-04-09	28.5300	28.5300	22.0700	22.1700	-34.018%	5	338	+24.041%
2025-04-07	33.6000	33.6000	33.6000	33.6000	+3.704%	11	339	-18.155%
2025-04-04	32.4000	32.4000	32.4000	32.4000	+36.767%	4	339	-15.123%
2025-04-02	24.7000	24.7000	23.6900	23.6900	-4.706%	8	341	+16.083%
2025-04-01	24.8600	24.8600	24.8600	24.8600	-1.661%	1	341	+10.619%
2025-03-31	25.2800	25.2800	25.2800	25.2800	+8.872%	1	340	+8.782%
2025-03-27	23.2200	23.2200	23.2200	23.2200	-1.065%	2	340	+18.432%
2025-03-25	23.7000	23.7000	23.4700	23.4700	-3.416%	2	340	+17.171%
2025-03-24	24.7100	24.7100	24.3000	24.3000	-6.897%	6	340	+13.169%
2025-03-21	26.1800	26.1800	26.1000	26.1000	+2.594%	6	340	+5.364%
2025-03-20	25.4400	25.4400	25.4400	25.4400	-6.436%	2	340	+8.097%
2025-03-19	27.3700	27.3900	27.1500	27.1900	-6.241%	7	340	+1.140%
2025-03-18	28.4000	29.0000	28.4000	29.0000	-4.918%	2	340	-5.172%
2025-03-13	25.7200	30.5000	25.7200	30.5000	+5.136%	5	333	-9.836%
2025-03-11	29.0100	29.0100	29.0100	29.0100	+7.246%	1	333	-5.205%
2025-03-07	27.6000	27.6000	27.0500	27.0500	+6.203%	6	332	+1.664%
2025-03-04	26.4000	26.4000	25.2500	25.4700	+9.927%	3	330	+7.970%
2025-03-03	22.7600	23.1700	22.7600	23.1700	+5.944%	11	328	+18.688%
2025-02-28	23.0000	23.0000	21.8700	21.8700	-5.325%	22	328	+25.743%
2025-02-27	22.2300	23.1000	22.2300	23.1000	+14.983%	12	323	+19.048%
2025-02-26	21.0000	21.0000	20.0900	20.0900	-2.759%	11	311	+36.884%
2025-02-25	20.5300	21.2500	20.5300	20.6600	+5.354%	17	306	+33.107%
2025-02-24	19.6500	19.6500	19.6100	19.6100	+4.922%	10	315	+40.235%
2025-02-21	18.6900	18.6900	18.6900	18.6900	+15.157%	2	312	+47.138%
2025-02-19	15.3000	16.2300	15.2900	16.2300	+15.929%	9	312	+69.439%
2025-02-03	14.0000	14.0000	14.0000	14.0000	+12.000%	1	312	+96.429%
2025-01-30	12.5000	12.5000	12.5000	12.5000	-4.580%	1	312	+120.000%
2025-01-29	13.1000	13.1000	13.1000	13.1000	-10.274%	10	312	+109.924%
2025-01-22	14.6500	14.6500	14.6000	14.6000	-9.821%	8	302	+88.356%
2025-01-17	16.4000	16.4000	16.0000	16.1900	-9.045%	26	305	+69.858%
2025-01-10	17.8000	17.8000	17.4800	17.8000	+1.714%	370	305	+54.494%
2025-01-08	17.3500	17.5000	17.2000	17.5000	+11.821%	115	45	+57.143%
2024-12-16	15.6500	15.6500	15.6500	15.6500	-0.318%	3	45	+75.719%
2024-12-11	15.7000	15.7000	15.7000	15.7000	-0.317%	1	45	+75.159%
2024-12-10	15.8300	15.8300	15.7500	15.7500	+5.210%	6	44	+74.603%
2024-12-09	14.9700	14.9700	14.9700	14.9700	+17.967%	1	41	+83.701%
2024-12-04	12.6900	12.6900	12.6900	12.6900	-2.385%	40	40	+116.706%
2024-11-29	13.0000	13.0000	13.0000	13.0000	0.000%	4	40	+111.538%
2024-11-25	12.7000	13.0000	12.7000	13.0000	0.000%	4	38	+111.538%
2024-11-21	13.4500	13.4500	13.0000	13.0000	-7.143%	3	33	+111.538%
2024-11-20	14.0000	14.0000	14.0000	14.0000	-0.143%	2	33	+96.429%
2024-11-19	14.0000	14.0200	14.0000	14.0200	+1.742%	3	31	+96.148%
2024-11-18	13.7800	13.7800	13.7800	13.7800	-2.821%	1	28	+99.565%
2024-11-14	13.4000	14.1800	13.4000	14.1800	+9.077%	5	27	+93.935%
2024-11-13	11.0000	13.0000	11.0000	13.0000	-28.058%	22	22	+111.538%
2024-09-27	18.0700	18.0700	18.0700	18.0700	-3.934%	2	1	+52.186%
2024-09-16	18.8100	18.8100	18.8100	18.8100	0.000%	1	1	+46.199%

.dark-mode .hvWSyR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hvWSyR{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P90CAVA Jan 15 2027 90.00 Put (CAVA270115P00090000)option OPRA

CAVA20270115P90
CAVA Jan 15 2027 90.00 Put (CAVA270115P00090000)
option OPRA