Dark

CVS20250815C75
CVS Aug 15 2025 75.00 Call (CVS250815C00075000)
option OPRA

EOD

Jun 18, 2025

1.00+1.010%(+0.01)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	1.00	1.10	0.93	1.00	+1.010%	75	7,010	0.000%
2025-06-17	1.15	1.22	0.99	0.99	-21.429%	23	7,010	+1.010%
2025-06-16	1.12	1.26	1.07	1.26	+11.504%	141	6,995	-20.635%
2025-06-13	1.03	1.21	1.03	1.13	+17.708%	220	6,899	-11.504%
2025-06-12	0.86	0.96	0.85	0.96	+17.073%	3,085	6,822	+4.167%
2025-06-11	0.69	0.82	0.69	0.82	+36.667%	315	3,950	+21.951%
2025-06-10	0.60	0.66	0.60	0.60	0.000%	29	3,921	+66.667%
2025-06-09	0.55	0.65	0.55	0.60	+7.143%	12	3,923	+66.667%
2025-06-06	0.56	0.58	0.50	0.56	0.000%	820	3,927	+78.571%
2025-06-05	0.67	0.67	0.56	0.56	-21.127%	10	3,760	+78.571%
2025-06-04	0.70	0.76	0.70	0.71	+5.970%	9	3,762	+40.845%
2025-06-03	0.69	0.71	0.66	0.67	+1.515%	18	3,760	+49.254%
2025-06-02	0.68	0.68	0.60	0.66	-17.500%	17	3,753	+51.515%
2025-05-30	0.47	0.85	0.47	0.80	+35.593%	32	3,751	+25.000%
2025-05-29	0.46	0.59	0.46	0.59	-1.667%	5	3,749	+69.492%
2025-05-28	0.63	0.63	0.60	0.60	+22.449%	5	3,747	+66.667%
2025-05-27	0.45	0.52	0.40	0.49	+4.255%	11	3,744	+104.082%
2025-05-23	0.39	0.47	0.37	0.47	+9.302%	532	3,732	+112.766%
2025-05-22	0.50	0.50	0.43	0.43	-29.508%	11	3,732	+132.558%
2025-05-21	0.75	0.75	0.60	0.61	-19.737%	89	3,728	+63.934%
2025-05-20	0.70	0.82	0.70	0.76	+7.042%	66	3,725	+31.579%
2025-05-19	0.68	0.79	0.65	0.71	+2.899%	25	3,726	+40.845%
2025-05-16	0.49	0.69	0.49	0.69	+60.465%	78	3,725	+44.928%
2025-05-15	0.41	0.43	0.35	0.43	-4.444%	45	3,725	+132.558%
2025-05-14	0.60	0.60	0.45	0.45	-13.462%	20	3,725	+122.222%
2025-05-13	0.59	0.99	0.50	0.52	-32.468%	53	3,720	+92.308%
2025-05-12	1.20	1.20	0.74	0.77	-60.513%	57	3,742	+29.870%
2025-05-08	1.62	2.01	1.62	1.95	+15.385%	54	3,735	-48.718%
2025-05-07	1.49	1.70	1.46	1.69	+8.333%	17	3,737	-40.828%
2025-05-06	1.64	1.67	1.50	1.56	-13.812%	27	3,735	-35.897%
2025-05-05	1.95	1.95	1.80	1.81	-2.162%	20	3,736	-44.751%
2025-05-02	1.99	1.99	1.75	1.85	-30.970%	12	3,737	-45.946%
2025-05-01	3.70	3.85	2.68	2.68	+39.583%	117	3,736	-62.687%
2025-04-30	1.99	2.04	1.89	1.92	+41.176%	161	3,757	-47.917%
2025-04-29	1.36	1.36	1.36	1.36	-16.049%	1	3,757	-26.471%
2025-04-28	1.63	1.63	1.62	1.62	+1.250%	8	3,757	-38.272%
2025-04-25	1.66	1.66	1.60	1.60	-19.192%	4	3,757	-37.500%
2025-04-24	1.97	1.98	1.89	1.98	+3.665%	7	3,757	-49.495%
2025-04-23	2.02	2.02	1.91	1.91	+1.596%	4	3,756	-47.644%
2025-04-22	1.97	1.97	1.88	1.88	-1.053%	3	3,752	-46.809%
2025-04-21	1.80	1.90	1.80	1.90	-18.455%	3	3,752	-47.368%
2025-04-17	1.70	2.48	1.69	2.33	-18.815%	35	3,739	-57.082%
2025-04-16	2.87	2.87	2.87	2.87	-5.281%	10	3,739	-65.157%
2025-04-14	3.03	3.03	3.03	3.03	-12.174%	1	3,739	-66.997%
2025-04-11	3.10	3.45	3.05	3.45	-2.817%	16	3,739	-71.014%
2025-04-10	3.89	3.89	3.55	3.55	+9.231%	267	3,738	-71.831%
2025-04-09	3.95	4.27	3.25	3.25	+4.839%	53	3,719	-69.231%
2025-04-08	3.85	3.85	3.03	3.10	+19.231%	62	3,716	-67.742%
2025-04-04	2.60	2.60	2.60	2.60	-14.754%	10	3,702	-61.538%
2025-04-03	2.99	3.05	2.99	3.05	+12.132%	4	3,702	-67.213%
2025-04-02	2.65	2.72	2.65	2.72	+2.642%	14	3,702	-63.235%
2025-04-01	2.59	2.65	2.58	2.65	-6.360%	5	3,694	-62.264%
2025-03-31	2.85	2.92	2.81	2.83	+7.605%	6	3,699	-64.664%
2025-03-28	2.78	2.80	2.63	2.63	-7.719%	10	3,694	-61.977%
2025-03-27	2.80	2.85	2.74	2.85	+10.895%	13	3,699	-64.912%
2025-03-26	2.47	2.65	2.47	2.57	+12.227%	35	3,696	-61.089%
2025-03-25	2.19	2.29	2.19	2.29	-13.585%	44	3,696	-56.332%
2025-03-24	2.90	3.01	2.65	2.65	-1.852%	30	3,696	-62.264%
2025-03-21	2.96	3.00	2.70	2.70	-15.625%	18	3,676	-62.963%
2025-03-20	3.25	3.25	3.19	3.20	+1.587%	25	3,676	-68.750%
2025-03-19	2.87	3.15	2.87	3.15	-3.077%	36	3,662	-68.254%
2025-03-18	2.82	3.40	2.82	3.25	+12.069%	298	3,663	-69.231%
2025-03-17	2.74	2.95	2.73	2.90	-3.333%	70	3,408	-65.517%
2025-03-14	3.00	3.01	3.00	3.00	+14.943%	28	3,376	-66.667%
2025-03-13	3.05	3.05	2.61	2.61	+4.400%	5	3,377	-61.686%
2025-03-12	2.51	2.64	2.45	2.50	-7.063%	35	3,377	-60.000%
2025-03-11	2.63	2.69	2.63	2.69	-1.825%	2	3,349	-62.825%
2025-03-10	2.97	3.15	2.74	2.74	-11.327%	68	3,350	-63.504%
2025-03-07	2.92	3.09	2.92	3.09	+18.846%	4	3,349	-67.638%
2025-03-06	2.47	2.60	2.47	2.60	-10.035%	15	3,349	-61.538%
2025-03-05	2.89	2.89	2.89	2.89	+25.652%	1	3,349	-65.398%
2025-03-03	2.82	2.82	2.30	2.30	-15.751%	8	3,349	-56.522%
2025-02-28	2.73	2.73	2.73	2.73	+8.765%	2	3,348	-63.370%
2025-02-27	2.50	2.53	2.45	2.51	+13.063%	9	3,348	-60.159%
2025-02-26	2.09	2.24	2.09	2.22	+0.452%	101	3,348	-54.955%
2025-02-25	2.21	2.21	2.21	2.21	+2.791%	1	3,249	-54.751%
2025-02-24	2.08	2.18	2.08	2.15	+0.467%	29	3,249	-53.488%
2025-02-21	1.96	2.26	1.96	2.14	-24.382%	94	3,247	-53.271%
2025-02-19	2.97	2.97	2.83	2.83	+1.434%	4	3,200	-64.664%
2025-02-18	2.50	2.79	2.50	2.79	+5.283%	21	3,200	-64.158%
2025-02-14	2.88	2.96	2.65	2.65	-17.445%	1,772	2,333	-62.264%
2025-02-13	2.21	3.21	2.21	3.21	+52.857%	91	2,333	-68.847%
2025-02-12	1.59	2.20	1.59	2.10	+180.000%	124	2,320	-52.381%
2025-02-11	0.75	0.75	0.75	0.75	-2.597%	1	2,312	+33.333%
2025-02-07	0.77	0.77	0.75	0.77	0.000%	6	2,312	+29.870%
2025-02-06	0.98	0.98	0.76	0.77	-18.947%	6	2,312	+29.870%
2025-02-05	0.87	0.95	0.87	0.95	-20.833%	4	2,310	+5.263%
2025-02-03	1.20	1.20	1.20	1.20	+4.348%	10	2,308	-16.667%
2025-01-31	1.15	1.15	1.15	1.15	+6.481%	2	2,308	-13.043%
2025-01-30	1.08	1.08	1.08	1.08	-13.600%	70	2,308	-7.407%
2025-01-29	1.34	1.45	1.25	1.25	0.000%	2,306	2,297	-20.000%
2025-01-28	1.25	1.25	1.25	1.25	+12.613%	2	53	-20.000%
2025-01-27	1.11	1.11	1.11	1.11	+13.265%	10	51	-9.910%
2025-01-23	0.92	0.98	0.92	0.98	+28.947%	40	41	+2.041%
2025-01-22	0.76	0.76	0.76	0.76	0.000%	1	1	+31.579%