Dark

CVS20260821C80
CVS Aug 21 2026 80.00 Call (CVS260821C00080000)
option OPRA

EOD

Jul 10, 2026

24.73+6.779%(+1.57)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	24.7200	24.7300	24.7200	24.7300	+6.779%	22	755	0.000%
2026-07-09	25.6500	25.6500	23.1600	23.1600	-1.823%	46	766	+6.779%
2026-07-06	24.2100	24.2100	23.5900	23.5900	-1.913%	4	775	+4.833%
2026-07-02	24.0500	24.0500	24.0500	24.0500	-2.315%	3	775	+2.827%
2026-06-29	24.2000	24.8200	24.2000	24.6200	-1.717%	8	775	+0.447%
2026-06-26	25.0500	25.0500	25.0500	25.0500	+1.417%	3	776	-1.277%
2026-06-25	25.0000	25.0000	24.7000	24.7000	+13.303%	2	773	+0.121%
2026-06-24	21.8000	21.8000	21.8000	21.8000	+1.348%	2	773	+13.440%
2026-06-23	21.6500	21.6500	21.5100	21.5100	-7.603%	2	773	+14.970%
2026-06-22	23.2800	23.2800	23.2800	23.2800	+13.230%	1	773	+6.229%
2026-06-17	20.5600	20.5600	20.5600	20.5600	-8.622%	5	779	+20.282%
2026-06-12	22.9100	22.9100	22.5000	22.5000	+10.947%	2	779	+9.911%
2026-06-11	20.2800	20.2800	20.2800	20.2800	+10.217%	1	779	+21.943%
2026-06-10	18.4000	18.5100	18.4000	18.4000	+3.487%	13	780	+34.402%
2026-06-08	17.7800	17.7800	17.7800	17.7800	+8.746%	1	788	+39.089%
2026-06-05	15.9500	17.3000	15.9500	16.3500	+27.436%	3	788	+51.254%
2026-06-01	12.8300	12.8300	12.8300	12.8300	+3.052%	1	789	+92.751%
2026-05-29	12.4500	12.4500	12.4500	12.4500	-14.256%	7	789	+98.635%
2026-05-28	14.6000	14.6000	14.5200	14.5200	+8.683%	2	789	+70.317%
2026-05-27	12.9300	13.3600	12.9300	13.3600	-0.595%	8	789	+85.105%
2026-05-26	13.4400	13.4400	13.4400	13.4400	-6.990%	2	783	+84.003%
2026-05-21	14.4500	14.4500	14.4500	14.4500	-5.059%	2	783	+71.142%
2026-05-20	15.8100	15.8100	15.2200	15.2200	-1.806%	9	781	+62.484%
2026-05-19	15.5000	15.5000	15.5000	15.5000	-11.124%	2	825	+59.548%
2026-05-18	17.0500	17.4400	16.4500	17.4400	-5.730%	47	825	+41.800%
2026-05-15	18.4000	18.5000	18.3900	18.5000	-0.431%	14	825	+33.676%
2026-05-14	19.2600	19.2600	18.5800	18.5800	+0.054%	2	837	+33.100%
2026-05-13	17.9000	18.8000	17.9000	18.5700	+13.439%	57	814	+33.172%
2026-05-12	14.0600	16.3800	14.0600	16.3700	+13.918%	34	814	+51.069%
2026-05-11	13.4500	14.5000	13.4500	14.3700	+20.756%	44	814	+72.095%
2026-05-08	11.9000	11.9000	11.6100	11.9000	+18.881%	31	818	+107.815%
2026-05-06	9.6400	10.6700	8.9500	10.0100	+72.586%	32	835	+147.053%
2026-05-05	6.9000	6.9000	5.8000	5.8000	-21.938%	17	852	+326.379%
2026-05-04	7.0000	7.4500	7.0000	7.4300	+0.135%	24	849	+232.840%
2026-05-01	8.3000	8.3000	7.4200	7.4200	-8.845%	3	861	+233.288%
2026-04-30	7.9600	8.1400	7.9600	8.1400	-1.333%	3	861	+203.808%
2026-04-29	7.0000	8.2500	7.0000	8.2500	+23.688%	43	861	+199.758%
2026-04-28	6.4000	6.8200	6.4000	6.6700	+28.269%	13	895	+270.765%
2026-04-27	5.3500	5.3500	5.0500	5.2000	+1.961%	5	901	+375.577%
2026-04-24	5.3600	5.3600	4.9000	5.1000	-5.204%	331	901	+384.902%
2026-04-23	4.0500	5.8900	4.0500	5.3800	+31.863%	57	798	+359.665%
2026-04-22	4.0800	4.0800	4.0800	4.0800	-11.304%	2	788	+506.127%
2026-04-21	4.6000	4.6000	4.2500	4.6000	+13.022%	16	786	+437.609%
2026-04-20	4.0700	4.0700	4.0700	4.0700	-5.787%	3	784	+507.617%
2026-04-17	4.1800	4.5000	4.1800	4.3200	+6.667%	34	781	+472.454%
2026-04-16	3.7000	4.1000	3.7000	4.0500	+19.118%	33	775	+510.617%
2026-04-15	3.4000	3.4500	3.3500	3.4000	-25.764%	50	748	+627.353%
2026-04-14	5.1000	5.1000	4.5800	4.5800	+1.327%	55	716	+439.956%
2026-04-13	4.8800	4.8800	4.5200	4.5200	-8.687%	28	684	+447.124%
2026-04-10	5.0200	5.0800	4.9500	4.9500	-6.604%	18	672	+399.596%
2026-04-08	5.5000	5.5000	5.0000	5.3000	+1.533%	25	664	+366.604%
2026-04-07	4.6700	5.5500	4.2500	5.2200	+53.529%	89	655	+373.755%
2026-04-06	3.4500	3.5500	3.4000	3.4000	+1.796%	6	574	+627.353%
2026-04-02	3.3400	3.3400	3.3400	3.3400	+6.032%	1	569	+640.419%
2026-04-01	3.1500	3.2000	3.1500	3.1500	+7.509%	5	569	+685.079%
2026-03-31	3.0000	3.0000	2.9300	2.9300	+26.840%	4	569	+744.027%
2026-03-30	2.3100	2.3100	2.3100	2.3100	-21.160%	1	565	+970.563%
2026-03-27	2.9300	2.9300	2.9300	2.9300	-2.333%	5	565	+744.027%
2026-03-26	3.0100	3.0100	3.0000	3.0000	-4.153%	36	565	+724.333%
2026-03-25	3.1000	3.1300	3.0400	3.1300	-13.536%	9	540	+690.096%
2026-03-24	2.8100	3.6200	2.8100	3.6200	+22.297%	34	531	+583.149%
2026-03-23	3.4000	3.4000	2.9200	2.9600	-8.923%	60	499	+735.473%
2026-03-20	2.9500	3.2500	2.7600	3.2500	-10.959%	14	464	+660.923%
2026-03-19	4.0500	4.0500	3.5000	3.6500	-1.617%	9	465	+577.534%
2026-03-18	4.1300	4.1300	3.7000	3.7100	-28.654%	37	464	+566.577%
2026-03-13	5.4700	5.4700	5.2000	5.2000	+6.996%	5	434	+375.577%
2026-03-11	4.9700	4.9700	4.8600	4.8600	-15.478%	2	431	+408.848%
2026-03-10	5.8000	5.8000	5.7400	5.7500	-4.167%	3	430	+330.087%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-8.257%	9	431	+312.167%
2026-03-05	6.6500	6.6500	6.5400	6.5400	-7.887%	2	431	+278.135%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-0.699%	5	431	+248.310%
2026-03-03	7.3500	7.3500	7.1500	7.1500	-10.625%	10	433	+245.874%
2026-03-02	7.0000	8.0000	7.0000	8.0000	+30.933%	6	433	+209.125%
2026-02-26	5.9000	6.1100	5.9000	6.1100	+28.632%	2	429	+304.746%
2026-02-25	4.7500	4.7500	4.7500	4.7500	+15.854%	1	427	+420.632%
2026-02-24	3.8000	4.1000	3.8000	4.1000	-25.993%	35	427	+503.171%
2026-02-23	5.2000	5.6000	5.2000	5.5400	+6.538%	32	427	+346.390%
2026-02-20	5.2000	5.2000	5.2000	5.2000	-6.306%	5	424	+375.577%
2026-02-19	5.4000	5.6000	5.4000	5.5500	-7.500%	37	424	+345.586%
2026-02-18	5.8500	6.0000	5.6500	6.0000	-14.163%	25	398	+312.167%
2026-02-17	6.9900	6.9900	6.9900	6.9900	+6.718%	1	393	+253.791%
2026-02-12	6.2500	6.5500	6.0000	6.5500	+20.849%	64	263	+277.557%
2026-02-11	5.2100	5.4200	5.2100	5.4200	+29.048%	3	233	+356.273%
2026-02-09	5.8000	5.8000	4.2000	4.2000	-37.593%	5	231	+488.810%
2026-02-06	6.6000	6.7300	6.6000	6.7300	+33.532%	2	227	+267.459%
2026-02-04	5.1000	5.1000	5.0400	5.0400	-6.145%	2	226	+390.675%
2026-02-03	5.5100	5.7000	5.3700	5.3700	+5.917%	15	225	+360.521%
2026-02-02	4.3000	5.0700	4.3000	5.0700	+12.667%	26	211	+387.771%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-7.216%	1	189	+449.556%
2026-01-29	4.8500	4.8500	4.8500	4.8500	+6.593%	2	189	+409.897%
2026-01-28	4.2500	4.5500	4.2500	4.5500	+8.333%	4	187	+443.516%
2026-01-27	4.8000	5.6000	3.9000	4.2000	-54.198%	104	184	+488.810%
2026-01-23	9.1700	9.1700	9.1700	9.1700	+35.052%	5	168	+169.684%
2026-01-20	6.7900	6.7900	6.7900	6.7900	-5.300%	5	163	+264.212%
2026-01-16	7.0000	7.1700	6.9900	7.1700	+0.986%	151	7	+244.909%
2026-01-14	7.1000	7.1000	7.1000	7.1000	-11.582%	5	7	+248.310%
2026-01-08	8.0300	8.0300	8.0300	8.0300	0.000%	2	2	+207.970%