Dark

CVS20250815C70
CVS Aug 15 2025 70.00 Call (CVS250815C00070000)
option OPRA

EOD

Jun 18, 2025

2.45+6.987%(+0.16)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	2.19	2.51	2.19	2.45	+6.987%	267	9,225	0.000%
2025-06-17	3.00	3.10	2.29	2.29	-11.923%	77	9,225	+6.987%
2025-06-16	2.58	2.85	2.35	2.60	-2.256%	49	9,168	-5.769%
2025-06-13	2.20	2.76	2.10	2.66	+20.909%	594	9,156	-7.895%
2025-06-12	1.97	2.20	1.75	2.20	+15.789%	159	9,000	+11.364%
2025-06-11	1.51	1.97	1.51	1.90	+31.034%	815	8,958	+28.947%
2025-06-10	1.47	1.65	1.45	1.45	-2.027%	86	8,314	+68.966%
2025-06-09	1.45	1.60	1.44	1.48	+5.714%	124	8,279	+65.541%
2025-06-06	1.40	1.53	1.32	1.40	+6.061%	424	8,219	+75.000%
2025-06-05	1.50	1.64	1.28	1.32	-13.725%	162	8,155	+85.606%
2025-06-04	1.55	1.75	1.53	1.53	-1.290%	168	8,134	+60.131%
2025-06-03	1.59	1.66	1.52	1.55	-1.899%	281	8,093	+58.065%
2025-06-02	1.80	1.80	1.39	1.58	-9.714%	119	7,963	+55.063%
2025-05-30	1.22	1.90	1.22	1.75	+29.630%	4,354	7,868	+40.000%
2025-05-29	1.23	1.43	1.23	1.35	+8.000%	309	6,192	+81.481%
2025-05-28	1.18	1.53	1.18	1.25	+8.696%	3,105	6,150	+96.000%
2025-05-27	1.06	1.17	0.97	1.15	+9.524%	35	3,087	+113.043%
2025-05-23	0.92	1.05	0.85	1.05	+1.942%	298	3,101	+133.333%
2025-05-22	1.09	1.16	1.03	1.03	-24.818%	46	3,101	+137.864%
2025-05-21	1.51	1.52	1.37	1.37	-20.809%	54	3,107	+78.832%
2025-05-20	1.55	1.85	1.55	1.73	+20.139%	1,466	3,069	+41.618%
2025-05-19	1.50	1.65	1.39	1.44	-1.370%	191	2,134	+70.139%
2025-05-16	1.15	1.53	1.12	1.46	+44.554%	78	2,010	+67.808%
2025-05-15	1.02	1.02	0.77	1.01	+2.020%	184	2,007	+142.574%
2025-05-14	1.08	1.31	0.99	0.99	-10.000%	29	2,005	+147.475%
2025-05-13	1.54	1.54	1.10	1.10	-42.105%	1,026	2,000	+122.727%
2025-05-12	2.25	2.82	1.66	1.90	-42.424%	70	2,061	+28.947%
2025-05-09	3.20	3.30	3.20	3.30	-7.042%	30	2,030	-25.758%
2025-05-08	3.30	3.90	3.20	3.55	+5.970%	38	2,031	-30.986%
2025-05-07	3.05	3.35	3.05	3.35	+12.040%	40	2,012	-26.866%
2025-05-06	3.17	3.20	2.95	2.99	-13.333%	57	2,010	-18.060%
2025-05-05	3.50	3.65	3.45	3.45	-4.432%	77	1,957	-28.986%
2025-05-02	4.35	4.75	3.33	3.61	-21.522%	244	1,898	-32.133%
2025-05-01	4.56	6.10	4.56	4.60	+24.324%	34	1,817	-46.739%
2025-04-30	3.30	3.70	3.15	3.70	+25.850%	986	1,825	-33.784%
2025-04-29	2.80	2.95	2.76	2.94	0.000%	14	1,079	-16.667%
2025-04-28	2.98	2.98	2.74	2.94	-3.607%	16	1,078	-16.667%
2025-04-25	3.05	3.15	3.05	3.05	-12.857%	60	1,075	-19.672%
2025-04-24	3.62	3.62	3.45	3.50	-2.778%	27	1,083	-30.000%
2025-04-23	3.60	3.60	3.60	3.60	+4.348%	2	1,097	-31.944%
2025-04-22	3.45	3.45	3.45	3.45	+11.650%	1	1,095	-28.986%
2025-04-21	3.51	3.51	3.05	3.09	-23.704%	20	1,095	-20.712%
2025-04-17	3.52	4.15	3.06	4.05	-17.178%	102	1,161	-39.506%
2025-04-16	4.89	4.89	4.89	4.89	+1.875%	3	1,161	-49.898%
2025-04-15	4.73	4.80	4.73	4.80	-3.030%	17	1,161	-48.958%
2025-04-14	5.25	5.25	4.90	4.95	-10.650%	11	1,145	-50.505%
2025-04-11	4.99	5.54	4.99	5.54	+0.727%	68	1,135	-55.776%
2025-04-10	5.85	5.85	5.00	5.50	-7.563%	49	1,124	-55.455%
2025-04-09	5.10	6.50	4.65	5.95	+23.958%	72	1,129	-58.824%
2025-04-08	6.65	6.65	4.68	4.80	+35.211%	51	1,191	-48.958%
2025-04-07	2.62	3.55	2.62	3.55	+7.576%	19	1,180	-30.986%
2025-04-04	3.95	4.30	3.30	3.30	-32.653%	234	1,166	-25.758%
2025-04-03	4.90	5.05	4.90	4.90	+9.131%	7	1,181	-50.000%
2025-04-02	4.25	4.49	4.25	4.49	+2.045%	183	1,180	-45.434%
2025-04-01	4.40	4.40	4.40	4.40	-6.383%	1	1,184	-44.318%
2025-03-31	4.55	4.70	4.40	4.70	+16.049%	9	1,183	-47.872%
2025-03-28	4.55	4.55	4.05	4.05	-11.957%	8	1,176	-39.506%
2025-03-27	4.60	4.65	4.50	4.60	+9.524%	11	1,178	-46.739%
2025-03-26	4.20	4.20	4.20	4.20	+12.000%	2	1,178	-41.667%
2025-03-25	3.90	3.90	3.70	3.75	-20.213%	37	1,178	-34.667%
2025-03-24	4.50	4.90	4.50	4.70	-3.292%	30	1,178	-47.872%
2025-03-21	4.64	4.86	4.64	4.86	-5.996%	82	1,179	-49.588%
2025-03-20	5.07	5.17	5.05	5.17	+8.842%	42	1,169	-52.611%
2025-03-19	4.88	4.88	4.60	4.75	-7.407%	5	1,169	-48.421%
2025-03-18	5.05	5.15	5.05	5.13	+13.245%	35	1,170	-52.242%
2025-03-17	4.40	4.83	4.40	4.53	-1.522%	27	1,169	-45.916%
2025-03-14	4.67	4.67	4.60	4.60	+5.747%	28	1,165	-46.739%
2025-03-13	4.75	4.75	4.12	4.35	+3.571%	25	1,151	-43.678%
2025-03-12	4.10	4.25	4.10	4.20	-3.448%	21	1,151	-41.667%
2025-03-11	4.35	4.35	4.35	4.35	-2.247%	42	1,153	-43.678%
2025-03-10	4.76	4.76	4.45	4.45	-5.520%	54	1,152	-44.944%
2025-03-07	4.71	4.71	4.71	4.71	+13.494%	2	1,111	-47.983%
2025-03-05	4.15	4.15	4.15	4.15	+3.750%	1	1,110	-40.964%
2025-03-03	4.50	4.50	4.00	4.00	0.000%	18	1,109	-38.750%
2025-02-28	4.00	4.00	4.00	4.00	+11.111%	26	1,109	-38.750%
2025-02-27	3.60	3.60	3.60	3.60	+10.769%	14	1,119	-31.944%
2025-02-26	3.25	3.25	3.25	3.25	-7.143%	11	1,119	-24.615%
2025-02-25	3.40	3.50	3.40	3.50	+7.692%	3	1,119	-30.000%
2025-02-24	3.00	3.26	3.00	3.25	-5.797%	205	1,117	-24.615%
2025-02-21	3.65	3.65	3.45	3.45	-14.815%	34	1,002	-28.986%
2025-02-20	4.03	4.12	4.03	4.05	-8.371%	31	1,002	-39.506%
2025-02-19	4.50	4.50	4.42	4.42	-0.674%	36	1,019	-44.570%
2025-02-18	4.14	4.65	4.14	4.45	+5.952%	43	1,029	-44.944%
2025-02-14	4.45	4.50	4.20	4.20	0.000%	874	870	-41.667%
2025-02-13	3.60	4.20	3.60	4.20	+23.529%	79	870	-41.667%
2025-02-12	2.47	3.64	2.40	3.40	+103.593%	609	870	-27.941%
2025-02-04	1.58	1.67	1.58	1.67	-6.704%	2	588	+46.707%
2025-02-03	1.79	1.79	1.79	1.79	+1.130%	6	588	+36.872%
2025-01-31	1.78	1.78	1.77	1.77	-4.839%	34	587	+38.418%
2025-01-29	2.20	2.20	1.86	1.86	-9.268%	231	570	+31.720%
2025-01-28	2.05	2.05	2.05	2.05	+10.811%	2	374	+19.512%
2025-01-27	1.75	1.85	1.75	1.85	+21.711%	126	374	+32.432%
2025-01-24	1.40	1.52	1.40	1.52	+7.801%	58	300	+61.184%
2025-01-23	1.41	1.41	1.41	1.41	+20.513%	5	271	+73.759%
2025-01-21	1.17	1.17	1.17	1.17	-19.310%	12	266	+109.402%
2025-01-13	1.32	1.50	1.32	1.45	+38.095%	4	254	+68.966%
2025-01-10	1.05	1.05	1.05	1.05	+32.911%	2	250	+133.333%
2025-01-08	0.80	0.80	0.79	0.79	+8.219%	9	240	+210.127%
2025-01-07	0.74	0.74	0.71	0.73	0.000%	240	240	+235.616%