Dark

CVS20250815C65
CVS Aug 15 2025 65.00 Call (CVS250815C00065000)
option OPRA

EOD

Jun 18, 2025

4.90+3.594%(+0.17)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	4.54	4.90	4.54	4.90	+3.594%	9	2,454	0.000%
2025-06-17	5.15	5.34	4.73	4.73	-10.923%	140	2,454	+3.594%
2025-06-16	5.15	5.40	4.90	5.31	+2.708%	130	2,318	-7.721%
2025-06-13	4.68	5.36	4.68	5.17	+14.634%	144	2,234	-5.222%
2025-06-12	4.00	4.51	3.80	4.51	+12.750%	71	2,221	+8.647%
2025-06-11	3.40	4.10	3.40	4.00	+21.212%	85	2,180	+22.500%
2025-06-10	3.20	3.48	3.20	3.30	0.000%	89	2,172	+48.485%
2025-06-09	3.24	3.45	3.15	3.30	+8.553%	34	2,139	+48.485%
2025-06-06	3.15	3.25	3.04	3.04	+2.357%	60	2,134	+61.184%
2025-06-05	3.85	3.85	2.83	2.97	-7.188%	131	2,128	+64.983%
2025-06-04	3.30	3.56	3.20	3.20	-3.614%	159	2,124	+53.125%
2025-06-03	3.30	3.50	3.30	3.32	+2.154%	13	2,019	+47.590%
2025-06-02	3.40	3.55	2.97	3.25	-14.474%	377	2,018	+50.769%
2025-05-30	3.20	3.85	3.18	3.80	+30.584%	112	1,809	+28.947%
2025-05-29	2.65	2.93	2.65	2.91	+2.827%	19	1,776	+68.385%
2025-05-28	2.75	3.25	2.75	2.83	+17.917%	327	1,768	+73.145%
2025-05-27	2.36	2.72	2.30	2.40	+3.448%	48	1,532	+104.167%
2025-05-23	2.00	2.32	1.95	2.32	+4.977%	782	1,229	+111.207%
2025-05-22	2.29	2.45	2.21	2.21	-23.529%	156	1,229	+121.719%
2025-05-21	3.05	3.05	2.89	2.89	-17.429%	6	1,186	+69.550%
2025-05-20	3.40	3.70	3.40	3.50	+17.450%	59	1,184	+40.000%
2025-05-19	3.05	3.32	2.98	2.98	-3.560%	115	1,136	+64.430%
2025-05-16	2.29	3.15	2.29	3.09	+45.755%	362	1,108	+58.576%
2025-05-15	1.77	2.12	1.76	2.12	-0.935%	113	983	+131.132%
2025-05-14	2.53	2.82	2.06	2.14	-14.741%	115	951	+128.972%
2025-05-13	2.70	2.93	2.51	2.51	-33.067%	85	927	+95.219%
2025-05-12	4.15	5.10	3.60	3.75	-35.121%	149	949	+30.667%
2025-05-09	5.78	5.78	5.78	5.78	-4.463%	6	904	-15.225%
2025-05-08	6.30	6.55	5.70	6.05	+5.217%	16	901	-19.008%
2025-05-07	5.35	5.75	5.35	5.75	+5.505%	30	896	-14.783%
2025-05-06	5.60	5.60	5.45	5.45	-7.627%	4	869	-10.092%
2025-05-05	6.55	6.55	5.90	5.90	0.000%	74	867	-16.949%
2025-05-02	7.28	7.28	5.90	5.90	-31.792%	30	865	-16.949%
2025-05-01	9.18	9.18	8.65	8.65	+45.378%	34	856	-43.353%
2025-04-30	5.90	5.95	5.90	5.95	+12.264%	2	857	-17.647%
2025-04-29	5.30	5.30	5.30	5.30	+4.950%	1	857	-7.547%
2025-04-28	5.25	5.25	5.05	5.05	-5.607%	25	856	-2.970%
2025-04-25	5.32	5.40	5.32	5.35	-6.140%	16	856	-8.411%
2025-04-24	5.70	5.85	5.60	5.70	+2.703%	102	856	-14.035%
2025-04-23	5.70	5.70	5.55	5.55	-6.723%	21	788	-11.712%
2025-04-22	5.88	5.95	5.88	5.95	+16.667%	17	788	-17.647%
2025-04-21	5.40	5.40	5.10	5.10	-21.899%	49	788	-3.922%
2025-04-17	5.21	6.75	5.21	6.53	-8.671%	32	769	-24.962%
2025-04-16	7.15	7.15	7.15	7.15	-3.378%	25	769	-31.469%
2025-04-11	7.52	7.52	7.40	7.40	-7.384%	20	769	-33.784%
2025-04-10	8.20	8.35	7.99	7.99	-1.963%	10	774	-38.673%
2025-04-09	8.15	8.15	8.15	8.15	+9.396%	2	767	-39.877%
2025-04-08	8.24	8.24	7.41	7.45	+28.448%	14	767	-34.228%
2025-04-07	4.01	5.80	4.01	5.80	-16.547%	32	761	-15.517%
2025-04-04	5.86	6.95	5.86	6.95	-8.553%	8	731	-29.496%
2025-04-03	7.25	7.60	7.25	7.60	+7.801%	9	731	-35.526%
2025-04-02	6.93	7.05	6.93	7.05	+0.714%	7	734	-30.496%
2025-04-01	6.70	7.00	6.70	7.00	-0.990%	5	730	-30.000%
2025-03-31	7.37	7.37	7.07	7.07	+0.284%	2	730	-30.693%
2025-03-27	7.05	7.05	7.05	7.05	+7.634%	3	732	-30.496%
2025-03-26	6.55	6.55	6.55	6.55	+7.377%	2	732	-25.191%
2025-03-25	6.27	6.27	6.10	6.10	-11.594%	7	732	-19.672%
2025-03-24	7.40	7.40	6.90	6.90	-1.429%	9	731	-28.986%
2025-03-21	7.00	7.00	7.00	7.00	-11.950%	10	729	-30.000%
2025-03-20	7.63	7.95	7.63	7.95	+4.743%	17	734	-38.365%
2025-03-18	7.55	7.59	7.55	7.59	+11.782%	11	733	-35.441%
2025-03-17	6.25	6.79	6.25	6.79	+0.593%	11	728	-27.835%
2025-03-14	6.70	6.75	6.70	6.75	-6.250%	58	729	-27.407%
2025-03-13	7.20	7.20	7.20	7.20	+15.756%	3	705	-31.944%
2025-03-11	6.14	6.22	6.14	6.22	-9.197%	2	705	-21.222%
2025-03-10	6.39	6.85	6.39	6.85	-2.422%	8	705	-28.467%
2025-03-07	6.65	7.38	6.65	7.02	+15.461%	30	708	-30.199%
2025-03-06	5.85	6.08	5.85	6.08	-9.926%	5	702	-19.408%
2025-03-05	6.10	6.80	6.10	6.75	+12.500%	4	702	-27.407%
2025-03-04	6.10	6.10	6.00	6.00	0.000%	12	704	-18.333%
2025-03-03	6.33	6.33	5.65	6.00	-8.537%	4	716	-18.333%
2025-02-28	6.15	6.56	6.15	6.56	+9.333%	12	716	-25.305%
2025-02-27	5.50	6.05	5.50	6.00	+11.111%	16	716	-18.333%
2025-02-25	5.32	5.40	5.32	5.40	+0.935%	4	713	-9.259%
2025-02-24	5.35	5.35	5.35	5.35	-4.464%	1	714	-8.411%
2025-02-21	4.64	5.60	4.64	5.60	-12.088%	30	714	-12.500%
2025-02-20	6.65	6.65	6.37	6.37	-1.393%	3	710	-23.077%
2025-02-18	5.87	6.46	5.87	6.46	+0.155%	47	708	-24.149%
2025-02-14	6.65	6.85	6.45	6.45	-7.194%	42	665	-24.031%
2025-02-13	5.60	7.35	5.60	6.95	+29.907%	48	665	-29.496%
2025-02-12	5.25	5.45	4.50	5.35	+144.292%	80	655	-8.411%
2025-02-11	2.19	2.19	2.19	2.19	+16.489%	15	635	+123.744%
2025-02-10	1.88	1.88	1.88	1.88	-9.179%	1	620	+160.638%
2025-02-06	2.07	2.07	2.07	2.07	-28.125%	20	620	+136.715%
2025-01-30	2.75	2.88	2.75	2.88	-11.385%	22	620	+70.139%
2025-01-29	3.43	3.43	3.25	3.25	+1.562%	2	620	+50.769%
2025-01-28	3.20	3.25	3.10	3.20	+18.959%	265	620	+53.125%
2025-01-27	2.69	2.69	2.69	2.69	+32.512%	1	451	+82.156%
2025-01-22	2.03	2.03	2.03	2.03	+6.842%	5	450	+141.379%
2025-01-21	1.66	1.90	1.66	1.90	+1.064%	7	441	+157.895%
2025-01-17	1.88	1.88	1.88	1.88	-12.558%	6	441	+160.638%
2025-01-13	2.07	2.20	2.07	2.15	+43.333%	77	441	+127.907%
2025-01-10	1.45	1.50	1.45	1.50	+37.615%	50	389	+226.667%
2025-01-08	1.05	1.09	1.05	1.09	+2.830%	2	365	+349.541%
2025-01-07	1.20	1.20	1.06	1.06	-18.462%	362	365	+362.264%
2025-01-06	1.30	1.30	1.30	1.30	+3.175%	1	3	+276.923%
2025-01-03	1.14	1.26	1.14	1.26	+6.780%	6	2	+288.889%
2024-12-26	1.18	1.18	1.18	1.18	0.000%	1	1	+315.254%