Dark

CVS20260821C100
CVS Aug 21 2026 100.00 Call (CVS260821C00100000)
option OPRA

EOD

Jul 10, 2026

7.15+7.519%(+0.50)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	6.8200	8.0000	6.8200	7.1500	+7.519%	37	4,608	0.000%
2026-07-09	7.4200	7.4200	6.2000	6.6500	-10.738%	58	4,610	+7.519%
2026-07-08	7.2500	8.2500	7.2500	7.4500	+0.812%	28	4,621	-4.027%
2026-07-07	7.5000	7.5000	6.8000	7.3900	+21.148%	50	4,622	-3.248%
2026-07-06	7.7000	7.7000	6.0000	6.1000	-20.779%	150	4,620	+17.213%
2026-07-02	7.8500	7.9000	6.8300	7.7000	0.000%	56	4,613	-7.143%
2026-07-01	7.0000	7.7000	6.8000	7.7000	+2.122%	40	4,613	-7.143%
2026-06-30	6.6500	7.5400	6.6000	7.5400	-0.132%	27	4,614	-5.172%
2026-06-29	7.2500	7.7200	7.0000	7.5500	+2.027%	10	4,613	-5.298%
2026-06-26	8.5000	9.0000	7.2200	7.4000	-7.500%	46	4,610	-3.378%
2026-06-25	7.7000	8.1100	7.3000	8.0000	+23.077%	49	4,610	-10.625%
2026-06-24	5.4500	6.5000	5.1500	6.5000	+6.209%	64	4,605	+10.000%
2026-06-23	6.1200	6.6000	5.9000	6.1200	-2.857%	3,054	4,570	+16.830%
2026-06-22	5.0000	7.3300	5.0000	6.3000	+40.000%	108	5,254	+13.492%
2026-06-18	4.3800	5.0000	4.3800	4.5000	-8.163%	42	5,220	+58.889%
2026-06-17	5.4100	5.6500	4.7000	4.9000	-8.411%	155	5,220	+45.918%
2026-06-16	5.6100	5.6800	4.7500	5.3500	-10.385%	82	5,220	+33.645%
2026-06-15	6.6200	6.6200	5.2900	5.9700	-14.714%	65	5,240	+19.765%
2026-06-12	6.5000	7.5500	6.5000	7.0000	+13.821%	163	5,255	+2.143%
2026-06-11	5.0200	6.2000	4.6000	6.1500	+20.588%	200	5,315	+16.260%
2026-06-10	5.0400	5.3500	4.3000	5.1000	+9.914%	244	5,352	+40.196%
2026-06-09	4.5000	4.9000	4.3000	4.6400	-2.725%	175	5,371	+54.095%
2026-06-08	4.1500	4.8500	3.7500	4.7700	+13.302%	604	5,451	+49.895%
2026-06-05	3.9000	4.5500	3.9000	4.2100	+8.226%	1,748	5,696	+69.834%
2026-06-04	3.6500	4.0000	3.3500	3.8900	+38.929%	5,897	6,512	+83.805%
2026-06-03	2.3600	3.0800	2.3400	2.8000	+42.132%	43	2,090	+155.357%
2026-06-02	2.3000	2.3000	1.9700	1.9700	-12.444%	8	2,059	+262.944%
2026-06-01	2.3000	2.4000	2.2500	2.2500	+8.173%	7	2,058	+217.778%
2026-05-29	2.9000	2.9000	2.0800	2.0800	-24.364%	25	2,053	+243.750%
2026-05-28	2.6000	3.3000	2.6000	2.7500	+12.245%	8	2,048	+160.000%
2026-05-27	2.4100	2.5500	2.3700	2.4500	+6.522%	16	2,042	+191.837%
2026-05-26	3.0500	3.0500	2.3000	2.3000	-26.752%	17	2,037	+210.870%
2026-05-22	3.1000	3.4000	3.0000	3.1400	+1.290%	349	1,779	+127.707%
2026-05-21	3.2500	3.2900	3.0600	3.1000	-9.091%	26	1,769	+130.645%
2026-05-20	4.0000	4.0000	3.3200	3.4100	-2.571%	1,069	1,769	+109.677%
2026-05-19	3.7500	3.8700	3.5000	3.5000	-16.667%	44	1,360	+104.286%
2026-05-18	4.2000	4.2000	4.1500	4.2000	-4.545%	14	1,360	+70.238%
2026-05-15	5.2200	5.2200	4.4000	4.4000	-12.871%	251	1,360	+62.500%
2026-05-14	5.8000	5.8000	4.9500	5.0500	-13.675%	451	1,320	+41.584%
2026-05-13	4.4500	5.8500	4.4500	5.8500	+38.955%	56	1,116	+22.222%
2026-05-12	3.1000	4.2100	2.9700	4.2100	+36.246%	117	1,116	+69.834%
2026-05-11	2.8000	3.2700	2.8000	3.0900	+24.597%	198	1,116	+131.392%
2026-05-08	1.8000	2.4800	1.8000	2.4800	+74.648%	114	1,010	+188.306%
2026-05-07	1.5000	1.7400	1.3600	1.4200	-6.579%	139	967	+403.521%
2026-05-06	1.5500	2.0000	1.2800	1.5200	+43.396%	37	856	+370.395%
2026-05-04	0.9700	1.1400	0.9700	1.0600	-3.636%	16	831	+574.528%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-8.333%	50	779	+550.000%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-4.000%	1	779	+495.833%
2026-04-29	1.0000	1.2500	1.0000	1.2500	+27.551%	8	779	+472.000%
2026-04-28	0.9600	1.0000	0.9000	0.9800	+46.269%	366	774	+629.592%
2026-04-24	0.6700	0.6700	0.6700	0.6700	-11.842%	1	427	+967.164%
2026-04-23	0.6100	0.8300	0.6100	0.7600	+130.303%	135	426	+840.789%
2026-04-20	0.5300	0.5300	0.3300	0.3300	-46.774%	5	317	+2,066.667%
2026-04-14	0.5800	0.6300	0.5800	0.6200	+12.727%	11	313	+1,053.226%
2026-04-13	0.6300	0.6300	0.5500	0.5500	-9.836%	10	324	+1,200.000%
2026-04-10	0.6100	0.6100	0.6100	0.6100	+5.172%	1	319	+1,072.131%
2026-04-07	0.5300	0.5800	0.5300	0.5800	+38.095%	2	318	+1,132.759%
2026-03-23	0.4000	0.4200	0.4000	0.4200	-16.000%	9	316	+1,602.381%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-45.652%	2	307	+1,330.000%
2026-03-12	0.9500	0.9800	0.9200	0.9200	-9.804%	8	305	+677.174%
2026-03-10	1.0200	1.0200	1.0200	1.0200	-20.930%	1	307	+600.980%
2026-03-05	1.2900	1.2900	1.2900	1.2900	-12.838%	1	306	+454.264%
2026-03-04	1.4600	1.4800	1.4100	1.4800	-5.732%	212	305	+383.108%
2026-03-03	1.5800	1.5800	1.5400	1.5700	+6.803%	6	93	+355.414%
2026-03-02	1.4600	1.4700	1.4200	1.4700	+72.941%	6	88	+386.395%
2026-02-19	0.8500	0.8500	0.8500	0.8500	-32.000%	1	82	+741.176%
2026-02-12	1.2200	1.2600	1.2200	1.2500	+37.363%	8	81	+472.000%
2026-01-29	0.9100	0.9100	0.9100	0.9100	-59.556%	2	74	+685.714%
2026-01-23	2.2500	2.2500	2.2500	2.2500	+12.500%	4	76	+217.778%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+20.482%	10	72	+257.500%
2026-01-20	1.6600	1.6600	1.6600	1.6600	-8.791%	43	62	+330.723%
2026-01-13	1.8200	1.8200	1.8200	1.8200	+10.303%	2	19	+292.857%
2026-01-12	1.6500	1.6500	1.6500	1.6500	-6.780%	1	17	+333.333%
2026-01-08	1.7700	1.7700	1.7700	1.7700	+7.273%	1	16	+303.955%
2026-01-07	1.6500	1.6500	1.6500	1.6500	-13.158%	1	16	+333.333%
2026-01-06	1.7000	1.9000	1.7000	1.9000	+17.284%	11	15	+276.316%
2025-12-31	1.6200	1.6200	1.6200	1.6200	0.000%	4	0	+341.358%