Dark

CVS20260821C85
CVS Aug 21 2026 85.00 Call (CVS260821C00085000)
option OPRA

EOD

Jul 10, 2026

20.25+10.837%(+1.98)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	18.9500	21.0500	18.9500	20.2500	+10.837%	116	1,871	0.000%
2026-07-09	19.8500	19.8500	18.2700	18.2700	-10.397%	42	1,930	+10.837%
2026-07-08	20.3200	20.3900	20.3200	20.3900	+7.656%	6	1,937	-0.687%
2026-07-06	20.0000	20.0000	18.9400	18.9400	-3.809%	20	1,941	+6.917%
2026-07-02	19.4800	19.6900	19.4800	19.6900	+0.459%	6	1,954	+2.844%
2026-07-01	19.0300	19.6000	19.0300	19.6000	+1.924%	2	1,954	+3.316%
2026-06-30	18.4500	19.4400	18.4500	19.2300	-0.208%	12	1,955	+5.304%
2026-06-29	19.0000	19.3000	19.0000	19.2700	-2.183%	4	1,958	+5.086%
2026-06-26	20.9500	20.9500	19.2500	19.7000	+1.285%	14	1,959	+2.792%
2026-06-25	19.8000	19.8000	19.4500	19.4500	+16.887%	9	1,968	+4.113%
2026-06-24	17.3500	17.3500	16.6400	16.6400	-3.536%	109	1,977	+21.695%
2026-06-23	17.0000	17.2500	16.9400	17.2500	+2.374%	3	2,035	+17.391%
2026-06-22	16.8500	16.8500	16.8500	16.8500	+15.808%	1	2,037	+20.178%
2026-06-18	14.6500	14.9900	14.5200	14.5500	-2.349%	49	2,040	+39.175%
2026-06-17	16.0000	16.0000	14.9000	14.9000	-8.138%	12	2,040	+35.906%
2026-06-16	15.0000	16.2200	15.0000	16.2200	-3.853%	18	2,040	+24.846%
2026-06-15	16.5000	16.8700	16.5000	16.8700	-4.039%	3	2,049	+20.036%
2026-06-12	18.8500	18.8500	17.5800	17.5800	+5.904%	7	2,050	+15.188%
2026-06-11	14.0800	16.6000	14.0800	16.6000	+22.963%	6	2,055	+21.988%
2026-06-10	13.1800	13.5000	13.1800	13.5000	+2.273%	3	2,060	+50.000%
2026-06-09	12.9500	13.7000	12.9500	13.2000	-0.752%	12	2,057	+53.409%
2026-06-08	13.3000	13.3000	13.3000	13.3000	+6.400%	6	2,054	+52.256%
2026-06-05	12.5000	12.5000	12.5000	12.5000	+5.932%	1	2,060	+62.000%
2026-06-04	11.6500	11.8000	11.5000	11.8000	+15.686%	3	2,060	+71.610%
2026-06-03	8.7600	10.2000	8.7600	10.2000	+13.586%	6	2,059	+98.529%
2026-06-01	8.9800	8.9800	8.9800	8.9800	-2.603%	20	2,058	+125.501%
2026-05-29	9.1400	9.2200	8.9000	9.2200	-9.430%	7	2,058	+119.631%
2026-05-28	10.1800	10.1800	10.1800	10.1800	+2.828%	6	2,062	+98.919%
2026-05-27	8.8800	9.9000	8.8500	9.9000	+11.236%	33	2,062	+104.545%
2026-05-26	10.8700	10.8700	8.9000	8.9000	-18.048%	16	2,058	+127.528%
2026-05-22	10.8600	10.8600	10.8600	10.8600	+2.453%	2	2,050	+86.464%
2026-05-21	10.6000	10.6000	10.6000	10.6000	-18.774%	1	2,050	+91.038%
2026-05-18	13.0500	13.0500	13.0500	13.0500	-2.974%	24	2,050	+55.172%
2026-05-15	14.5300	14.5300	13.4500	13.4500	-5.614%	28	2,049	+50.558%
2026-05-14	15.1400	15.1700	14.0000	14.2500	-3.390%	13	2,047	+42.105%
2026-05-13	13.0500	14.7500	13.0500	14.7500	+19.240%	30	2,048	+37.288%
2026-05-12	11.0000	12.5300	11.0000	12.3700	+18.942%	12	2,048	+63.703%
2026-05-11	10.0500	10.7500	10.0500	10.4000	+10.638%	38	2,048	+94.712%
2026-05-08	7.8800	9.4000	7.8800	9.4000	+51.613%	15	2,054	+115.426%
2026-05-07	6.8100	6.9900	6.2000	6.2000	-9.489%	357	2,047	+226.613%
2026-05-06	6.4000	7.6400	6.0000	6.8500	+67.892%	488	2,092	+195.620%
2026-05-05	4.5000	4.5000	3.9500	4.0800	-13.191%	206	1,968	+396.324%
2026-05-04	4.9300	4.9700	4.7000	4.7000	-1.053%	174	1,821	+330.851%
2026-05-01	5.2500	5.3000	4.7500	4.7500	-12.200%	34	1,649	+326.316%
2026-04-30	5.0600	5.6500	5.0600	5.4100	-4.248%	232	1,649	+274.307%
2026-04-29	4.5500	5.6500	4.3100	5.6500	+31.395%	35	1,849	+258.407%
2026-04-28	4.0300	4.4200	4.0300	4.3000	+30.303%	45	1,835	+370.930%
2026-04-27	3.2000	3.3000	3.1000	3.3000	+6.452%	29	1,819	+513.636%
2026-04-24	3.1000	3.1000	3.1000	3.1000	-16.216%	17	1,822	+553.226%
2026-04-23	2.9600	3.7000	2.9600	3.7000	+54.812%	32	1,838	+447.297%
2026-04-22	2.4600	2.8000	2.3600	2.3900	-11.481%	53	1,823	+747.280%
2026-04-21	3.1000	3.1000	2.7000	2.7000	+12.033%	87	1,807	+650.000%
2026-04-20	2.5200	2.5400	2.3700	2.4100	-7.308%	44	1,807	+740.249%
2026-04-17	2.4600	2.7700	2.4600	2.6000	+1.961%	196	1,786	+678.846%
2026-04-16	2.1400	2.5500	2.1400	2.5500	+26.866%	174	1,638	+694.118%
2026-04-15	2.1000	2.1000	1.9300	2.0100	-29.225%	20	1,513	+907.463%
2026-04-14	2.8400	2.8400	2.8400	2.8400	-1.389%	4	1,523	+613.028%
2026-04-13	3.0000	3.0000	2.8800	2.8800	-7.395%	36	1,527	+603.125%
2026-04-10	3.2000	3.2500	3.0000	3.1100	-8.798%	452	1,507	+551.125%
2026-04-09	3.3500	3.4100	3.0900	3.4100	+6.563%	552	1,336	+493.842%
2026-04-08	3.4500	3.4500	3.2000	3.2000	-4.478%	89	801	+532.813%
2026-04-07	3.0000	3.5500	2.9700	3.3500	+52.968%	35	720	+504.478%
2026-04-06	2.0800	2.2000	2.0800	2.1900	+2.817%	10	693	+824.658%
2026-04-02	2.0000	2.1500	2.0000	2.1300	+15.761%	15	674	+850.704%
2026-04-01	1.9800	1.9900	1.8400	1.8400	-1.075%	21	674	+1,000.543%
2026-03-31	1.7000	1.8600	1.7000	1.8600	+24.000%	48	653	+988.710%
2026-03-30	1.4500	1.5000	1.4500	1.5000	-15.730%	25	616	+1,250.000%
2026-03-27	1.7800	1.7800	1.7700	1.7800	+2.890%	23	601	+1,037.640%
2026-03-26	2.0200	2.0200	1.7300	1.7300	-17.619%	4	580	+1,070.520%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+16.022%	1	578	+864.286%
2026-03-24	1.8100	1.8100	1.8100	1.8100	+2.260%	1	579	+1,018.785%
2026-03-23	2.0500	2.0500	1.6700	1.7700	-14.078%	51	578	+1,044.068%
2026-03-20	2.0600	2.0600	2.0600	2.0600	-16.935%	6	534	+883.010%
2026-03-19	2.4800	2.4800	2.4800	2.4800	-1.195%	1	540	+716.532%
2026-03-18	2.5100	2.5100	2.5100	2.5100	-14.626%	7	539	+706.773%
2026-03-17	3.2500	3.2500	2.9400	2.9400	-10.909%	16	546	+588.776%
2026-03-16	3.3500	3.4000	3.3000	3.3000	-6.250%	59	530	+513.636%
2026-03-13	3.6200	3.6200	3.5200	3.5200	-7.368%	2	487	+475.284%
2026-03-12	3.4300	3.8000	3.4300	3.8000	+20.635%	2	485	+432.895%
2026-03-11	3.2500	3.2500	3.1000	3.1500	-19.231%	40	485	+542.857%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-2.500%	3	452	+419.231%
2026-03-09	4.0000	4.1500	4.0000	4.0000	-19.192%	11	449	+406.250%
2026-03-04	5.0800	5.0800	4.9500	4.9500	-5.714%	3	469	+309.091%
2026-03-03	5.3700	5.3700	4.9000	5.2500	-7.895%	17	466	+285.714%
2026-03-02	5.0600	5.7000	4.9500	5.7000	+21.277%	28	472	+255.263%
2026-02-27	4.1500	4.7500	4.1500	4.7000	+14.634%	149	492	+330.851%
2026-02-26	4.0000	4.1000	4.0000	4.1000	+22.388%	19	458	+393.902%
2026-02-25	3.0000	3.3500	3.0000	3.3500	+19.643%	13	428	+504.478%
2026-02-24	2.3800	2.8500	2.3800	2.8000	-22.222%	21	428	+623.214%
2026-02-23	2.8600	3.6600	2.8600	3.6000	-1.907%	47	407	+462.500%
2026-02-19	3.6700	3.6700	3.6700	3.6700	-8.250%	1	360	+451.771%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-6.977%	4	359	+406.250%
2026-02-13	4.4000	4.4000	4.3000	4.3000	+21.469%	5	352	+370.930%
2026-02-11	3.3000	3.5400	3.3000	3.5400	-27.755%	4	352	+472.034%
2026-02-06	4.5600	4.9000	4.5600	4.9000	+24.051%	4	348	+313.265%
2026-02-05	4.1000	4.1000	3.9500	3.9500	-1.250%	6	351	+412.658%
2026-02-04	4.4000	4.4000	4.0000	4.0000	+11.111%	50	347	+406.250%
2026-02-03	3.7900	3.8700	3.6000	3.6000	+9.091%	12	347	+462.500%
2026-02-02	3.0000	3.3000	3.0000	3.3000	+17.857%	22	335	+513.636%
2026-01-28	2.7000	2.8000	2.7000	2.8000	+14.754%	2	313	+623.214%
2026-01-27	3.6400	3.9400	2.4300	2.4400	-61.575%	218	311	+729.918%
2026-01-22	6.2000	6.3500	6.2000	6.3500	+4.959%	5	252	+218.898%
2026-01-21	5.8000	6.0500	5.8000	6.0500	+32.967%	9	247	+234.711%
2026-01-20	4.6000	4.6000	4.5000	4.5500	-18.459%	200	244	+345.055%
2026-01-13	5.5800	5.5800	5.5800	5.5800	-1.413%	1	46	+262.903%
2026-01-08	5.6500	5.6600	5.6500	5.6600	+9.903%	2	45	+257.774%
2026-01-07	5.1000	5.1500	5.1000	5.1500	-7.540%	6	43	+293.204%
2026-01-06	5.5800	5.5800	5.5700	5.5700	+20.043%	30	38	+263.555%
2026-01-05	4.6600	4.6600	4.6400	4.6400	-14.391%	4	9	+336.422%
2025-12-29	5.4200	5.4200	5.4200	5.4200	+2.846%	4	9	+273.616%
2025-12-26	5.2000	5.2700	5.1400	5.2700	0.000%	6	6	+284.250%