Dark

CVS20250815P60
CVS Aug 15 2025 60.00 Put (CVS250815P00060000)
option OPRA

Expired

Aug 15, 2025

0.0100-50.000%(-0.0100)13

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-15	0.0100	0.0100	0.0100	0.0100	-50.000%	13	3,509	0.000%
2025-08-14	0.0100	0.0200	0.0100	0.0200	-33.333%	3	3,509	-50.000%
2025-08-13	0.1500	0.1500	0.0200	0.0300	+50.000%	45	3,511	-66.667%
2025-08-12	0.0300	0.1000	0.0200	0.0200	-33.333%	24	3,556	-50.000%
2025-08-11	0.0400	0.0600	0.0300	0.0300	-40.000%	165	3,549	-66.667%
2025-08-08	0.1400	0.1400	0.0500	0.0500	-68.750%	65	3,635	-80.000%
2025-08-07	0.2900	0.2900	0.1600	0.1600	-23.810%	138	3,630	-93.750%
2025-08-06	0.3000	0.4200	0.1900	0.2100	-27.586%	54	3,648	-95.238%
2025-08-05	0.6400	0.6400	0.2400	0.2900	-53.226%	50	3,630	-96.552%
2025-08-04	0.7100	0.7500	0.4800	0.6200	-19.481%	199	3,644	-98.387%
2025-08-01	0.7100	1.0000	0.6500	0.7700	-2.532%	173	3,611	-98.701%
2025-07-31	0.2000	0.9800	0.1100	0.7900	-44.366%	251	3,656	-98.734%
2025-07-30	1.5100	1.7800	1.2800	1.4200	-40.336%	125	3,743	-99.296%
2025-07-29	2.5000	2.6500	1.9700	2.3800	-4.800%	172	3,733	-99.580%
2025-07-28	2.2400	2.5900	2.1100	2.5000	+5.485%	174	3,710	-99.600%
2025-07-25	3.4000	3.4000	2.1100	2.3700	-28.182%	106	3,708	-99.578%
2025-07-24	1.9300	3.3700	1.9300	3.3000	+86.441%	181	3,725	-99.697%
2025-07-23	1.9000	1.9300	1.7500	1.7700	-16.901%	53	3,666	-99.435%
2025-07-22	1.7000	2.1300	1.6300	2.1300	+3.902%	254	3,667	-99.531%
2025-07-21	1.9000	2.0500	1.8000	2.0500	+3.015%	84	3,584	-99.512%
2025-07-18	1.5500	2.1400	1.5500	1.9900	+30.065%	127	3,560	-99.497%
2025-07-17	1.5700	1.7000	1.4900	1.5300	+6.250%	84	3,498	-99.346%
2025-07-16	1.4500	1.4700	1.3000	1.4400	-4.000%	435	3,517	-99.306%
2025-07-15	1.2700	1.5200	1.2500	1.5000	+16.279%	316	3,525	-99.333%
2025-07-14	1.4500	1.4500	1.2400	1.2900	+2.381%	231	3,594	-99.225%
2025-07-11	1.2500	1.3800	1.2100	1.2600	+14.545%	101	3,794	-99.206%
2025-07-10	1.0100	1.1400	0.9500	1.1000	+19.565%	49	3,740	-99.091%
2025-07-09	0.9500	1.1400	0.9000	0.9200	0.000%	399	3,703	-98.913%
2025-07-08	0.9000	0.9200	0.8700	0.9200	-14.019%	81	3,692	-98.913%
2025-07-07	0.9700	1.1300	0.9600	1.0700	+21.591%	36	3,621	-99.065%
2025-07-03	1.0200	1.0200	0.8800	0.8800	-21.429%	23	3,581	-98.864%
2025-07-02	0.7900	1.1200	0.7800	1.1200	+80.645%	30	3,581	-99.107%
2025-07-01	0.6700	0.6700	0.5800	0.6200	-15.068%	67	3,581	-98.387%
2025-06-30	0.7700	0.8400	0.7200	0.7300	-10.976%	481	3,528	-98.630%
2025-06-27	0.8900	0.8900	0.7800	0.8200	-14.583%	32	3,402	-98.780%
2025-06-26	0.9600	0.9800	0.8600	0.9600	-14.286%	29	3,402	-98.958%
2025-06-25	1.2000	1.2400	1.1200	1.1200	+16.667%	25	3,408	-99.107%
2025-06-24	1.3600	1.3600	0.9300	0.9600	-21.311%	55	3,397	-98.958%
2025-06-23	1.3300	1.4500	1.2200	1.2200	-11.594%	486	3,361	-99.180%
2025-06-20	1.4000	1.4700	1.2200	1.3800	+16.949%	36	2,913	-99.275%
2025-06-18	1.4200	1.4200	1.1800	1.1800	-17.483%	570	2,380	-99.153%
2025-06-17	1.2400	1.4300	1.2400	1.4300	+14.400%	7	2,380	-99.301%
2025-06-16	1.1900	1.3900	1.1900	1.2500	-8.088%	103	2,377	-99.200%
2025-06-13	1.6600	1.6600	1.3600	1.3600	-16.564%	108	2,390	-99.265%
2025-06-12	1.8600	1.8600	1.6300	1.6300	-7.910%	27	2,413	-99.387%
2025-06-11	1.9700	1.9900	1.7300	1.7700	-17.674%	35	2,429	-99.435%
2025-06-10	2.2100	2.2100	2.1100	2.1500	-5.286%	36	2,446	-99.535%
2025-06-09	2.3100	2.3700	2.2700	2.2700	-8.097%	8	2,427	-99.559%
2025-06-06	2.4000	2.5400	2.4000	2.4700	-7.143%	94	2,419	-99.595%
2025-06-05	2.3900	2.7300	2.3400	2.6600	+14.655%	127	2,481	-99.624%
2025-06-04	2.3700	2.3800	2.3000	2.3200	-4.918%	77	2,470	-99.569%
2025-06-03	2.6000	2.6000	2.4400	2.4400	-4.314%	15	2,454	-99.590%
2025-06-02	2.5700	2.7400	2.5500	2.5500	+11.842%	23	2,452	-99.608%
2025-05-30	2.5700	2.5700	2.2800	2.2800	-20.557%	314	2,449	-99.561%
2025-05-29	2.8500	2.9600	2.8500	2.8700	-2.381%	31	2,326	-99.652%
2025-05-28	2.8000	2.9400	2.6500	2.9400	-14.035%	409	2,324	-99.660%
2025-05-27	3.8000	3.8500	3.3400	3.4200	-10.705%	48	2,022	-99.708%
2025-05-23	4.0500	4.1500	3.8300	3.8300	+2.133%	58	1,996	-99.739%
2025-05-22	3.7000	4.0000	3.5000	3.7500	+19.808%	158	1,996	-99.733%
2025-05-21	2.9100	3.1300	2.9100	3.1300	+21.318%	72	1,977	-99.681%
2025-05-20	2.7900	2.7900	2.5300	2.5800	-13.423%	53	1,979	-99.612%
2025-05-19	3.1000	3.1100	2.8800	2.9800	-4.792%	206	1,981	-99.664%
2025-05-16	3.7500	3.7500	3.0000	3.1300	-22.716%	144	1,953	-99.681%
2025-05-15	4.7000	4.8500	4.0500	4.0500	-1.220%	107	1,895	-99.753%
2025-05-14	3.7000	4.1500	3.4500	4.1000	+6.494%	576	1,826	-99.756%
2025-05-13	3.0000	3.8500	3.0000	3.8500	+45.283%	549	1,422	-99.740%
2025-05-12	1.9500	2.7700	1.9500	2.6500	+42.473%	245	1,334	-99.623%
2025-05-09	1.9000	1.9000	1.8600	1.8600	+10.714%	6	1,292	-99.462%
2025-05-08	1.8500	1.8500	1.6000	1.6800	-17.647%	7	1,291	-99.405%
2025-05-07	2.1200	2.2000	2.0200	2.0400	+9.677%	48	1,286	-99.510%
2025-05-05	1.7300	1.8600	1.7300	1.8600	+5.085%	12	1,268	-99.462%
2025-05-02	1.6500	1.7700	1.6500	1.7700	+32.090%	8	1,268	-99.435%
2025-05-01	1.4500	1.4500	1.0900	1.3400	-45.968%	90	1,270	-99.254%
2025-04-30	2.5700	2.5800	2.4800	2.4800	-10.469%	12	1,241	-99.597%
2025-04-29	2.8700	2.8800	2.7700	2.7700	+1.095%	17	1,235	-99.639%
2025-04-25	2.8300	2.8300	2.7400	2.7400	-4.196%	20	1,227	-99.635%
2025-04-24	2.8500	2.8600	2.8100	2.8600	-4.667%	3	1,225	-99.650%
2025-04-23	3.0000	3.0000	3.0000	3.0000	-16.667%	5	1,225	-99.667%
2025-04-21	3.3000	3.6000	3.3000	3.6000	+30.435%	2	1,221	-99.722%
2025-04-17	3.1500	3.1500	2.7600	2.7600	+28.972%	81	1,277	-99.638%
2025-04-15	2.0700	2.1400	2.0700	2.1400	-1.382%	2	1,277	-99.533%
2025-04-14	2.2700	2.2700	2.1300	2.1700	-17.176%	13	1,276	-99.539%
2025-04-10	2.2600	2.6200	2.0400	2.6200	+14.912%	9	1,272	-99.618%
2025-04-09	3.5000	3.5000	2.2800	2.2800	-28.750%	3	1,274	-99.561%
2025-04-08	2.2500	3.2000	2.1500	3.2000	-25.581%	11	1,274	-99.688%
2025-04-07	5.0100	5.9500	4.3000	4.3000	-0.922%	78	1,274	-99.767%
2025-04-04	3.0500	4.3400	3.0500	4.3400	+72.908%	8	1,230	-99.770%
2025-03-31	2.7300	2.7300	2.5100	2.5100	-0.791%	3	1,231	-99.602%
2025-03-27	2.5000	2.5300	2.5000	2.5300	-8.664%	401	1,231	-99.605%
2025-03-25	2.7700	2.7700	2.7700	2.7700	+7.782%	1	928	-99.639%
2025-03-20	2.5900	2.5900	2.5700	2.5700	-29.589%	5	927	-99.611%
2025-03-13	3.2500	3.7500	3.2500	3.6500	0.000%	15	919	-99.726%
2025-02-28	3.8000	3.8000	3.6500	3.6500	-12.679%	224	919	-99.726%
2025-02-26	4.1500	4.1800	4.1500	4.1800	-4.348%	3	960	-99.761%
2025-02-25	4.3300	4.3700	4.3300	4.3700	+0.460%	2	960	-99.771%
2025-02-24	4.2500	4.3500	4.2000	4.3500	+11.538%	516	960	-99.770%
2025-02-21	3.9000	3.9000	3.9000	3.9000	+14.706%	94	474	-99.744%
2025-02-20	3.3500	3.4000	3.3500	3.4000	+7.937%	64	443	-99.706%
2025-02-18	3.5500	3.5500	3.1500	3.1500	-1.563%	11	391	-99.683%
2025-02-14	3.1500	3.2000	3.1100	3.2000	-1.538%	750	310	-99.688%
2025-02-13	3.4900	3.5000	3.2500	3.2500	-28.884%	8	35	-99.692%
2025-02-12	4.6300	4.8500	4.5200	4.5700	-36.528%	275	35	-99.781%
2025-01-29	7.0500	7.2000	7.0500	7.2000	-2.041%	5	35	-99.861%
2025-01-28	7.3500	7.3500	7.3500	7.3500	-7.197%	21	30	-99.864%
2025-01-27	7.9300	7.9300	7.9200	7.9200	0.000%	19	19	-99.874%