Dark

CVS20260821C90
CVS Aug 21 2026 90.00 Call (CVS260821C00090000)
option OPRA

EOD

Jul 9, 2026

13.65-9.423%(-1.42)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	13.9000	13.9000	13.6500	13.6500	-9.423%	30	1,317	0.000%
2026-07-07	15.0700	15.0700	15.0700	15.0700	+15.038%	1	1,307	-9.423%
2026-07-06	13.7000	13.7000	13.1000	13.1000	-10.945%	2	1,307	+4.198%
2026-07-02	14.3000	14.7100	14.3000	14.7100	+0.478%	11	1,309	-7.206%
2026-06-30	14.6500	14.6500	14.6400	14.6400	+3.390%	14	1,309	-6.762%
2026-06-29	15.1300	15.1300	14.1600	14.1600	-4.000%	11	1,311	-3.602%
2026-06-26	16.0500	16.5800	14.7500	14.7500	-3.215%	5	1,320	-7.458%
2026-06-25	14.9800	15.2400	14.9800	15.2400	+22.903%	3	1,324	-10.433%
2026-06-24	12.3600	12.4000	12.1500	12.4000	+4.641%	6	1,325	+10.081%
2026-06-23	13.1800	13.1800	11.8500	11.8500	-10.566%	5	1,325	+15.190%
2026-06-22	13.1000	14.2000	13.1000	13.2500	+24.296%	23	1,329	+3.019%
2026-06-18	10.5000	10.7000	10.4400	10.6600	-1.751%	27	1,335	+28.049%
2026-06-17	11.5000	11.5000	10.7000	10.8500	-11.429%	6	1,335	+25.806%
2026-06-16	12.2500	12.2500	12.2500	12.2500	-2.701%	3	1,335	+11.429%
2026-06-15	12.8500	12.8500	11.7500	12.5900	-10.071%	7	1,338	+8.419%
2026-06-12	13.7500	14.0000	13.5500	14.0000	+12.000%	19	1,338	-2.500%
2026-06-11	11.9200	12.5000	11.9200	12.5000	+18.147%	12	1,326	+9.200%
2026-06-10	10.3400	10.5800	10.3300	10.5800	+7.411%	9	1,323	+29.017%
2026-06-09	9.9700	9.9700	9.8500	9.8500	-2.475%	2	1,324	+38.579%
2026-06-08	10.1000	10.1000	10.1000	10.1000	+9.783%	1	1,325	+35.149%
2026-06-05	8.6000	9.2000	8.6000	9.2000	+10.180%	3	1,326	+48.370%
2026-06-04	7.7500	8.3500	7.7500	8.3500	+18.777%	25	1,329	+63.473%
2026-06-03	6.0500	7.4900	6.0500	7.0300	+22.261%	111	1,328	+94.168%
2026-06-02	5.8000	5.8000	5.6500	5.7500	-4.959%	7	1,265	+137.391%
2026-06-01	5.7000	6.0500	5.7000	6.0500	0.000%	2	1,259	+125.620%
2026-05-29	6.7000	6.7000	5.9000	6.0500	-18.243%	8	1,259	+125.620%
2026-05-28	7.4000	7.4000	7.4000	7.4000	+16.535%	5	1,254	+84.459%
2026-05-27	6.5500	6.5500	6.3500	6.3500	+3.758%	24	1,258	+114.961%
2026-05-26	6.5500	6.5500	6.1200	6.1200	-21.032%	19	1,261	+123.039%
2026-05-22	7.7000	7.7500	7.4500	7.7500	-1.899%	18	1,257	+76.129%
2026-05-20	9.2700	9.2700	7.9000	7.9000	-10.227%	30	1,257	+72.785%
2026-05-19	8.8000	8.8000	8.8000	8.8000	-6.083%	1	1,282	+55.114%
2026-05-18	9.0000	9.7000	9.0000	9.3700	-6.766%	25	1,282	+45.678%
2026-05-15	10.8000	10.8000	10.0500	10.0500	-7.544%	30	1,282	+35.821%
2026-05-14	11.1700	11.1700	10.8700	10.8700	+0.184%	31	1,271	+25.575%
2026-05-13	9.5400	10.8500	9.5400	10.8500	+16.667%	50	1,277	+25.806%
2026-05-12	7.1700	9.3000	7.1700	9.3000	+28.276%	76	1,277	+46.774%
2026-05-11	7.0000	7.6300	6.6800	7.2500	+14.715%	212	1,277	+88.276%
2026-05-08	4.7000	6.3300	4.5700	6.3200	+64.156%	285	1,129	+115.981%
2026-05-07	4.2600	4.5300	3.8500	3.8500	-10.465%	51	1,062	+254.545%
2026-05-06	3.6100	4.8800	3.6100	4.3000	+79.167%	91	1,032	+217.442%
2026-05-05	2.7500	2.7900	2.4000	2.4000	-16.084%	17	1,017	+468.750%
2026-05-04	2.7900	3.1000	2.7900	2.8600	-4.667%	541	1,020	+377.273%
2026-05-01	3.3300	3.3500	3.0000	3.0000	-11.765%	129	781	+355.000%
2026-04-30	3.4000	3.4000	3.4000	3.4000	0.000%	5	781	+301.471%
2026-04-29	3.0000	3.4700	2.9000	3.4000	+23.636%	79	778	+301.471%
2026-04-28	2.2500	2.7500	2.2500	2.7500	+34.146%	183	719	+396.364%
2026-04-27	1.9800	2.0500	1.9500	2.0500	+7.895%	23	599	+565.854%
2026-04-24	1.9000	1.9300	1.8600	1.9000	-19.149%	11	609	+618.421%
2026-04-23	1.8400	2.3500	1.8400	2.3500	+74.074%	169	612	+480.851%
2026-04-22	1.5200	1.6500	1.3300	1.3500	-9.396%	23	561	+911.111%
2026-04-21	1.7900	1.8100	1.4600	1.4900	+2.759%	30	583	+816.107%
2026-04-20	1.4300	1.5100	1.4300	1.4500	-7.051%	9	583	+841.379%
2026-04-17	1.4800	1.5700	1.4800	1.5600	+6.122%	12	581	+775.000%
2026-04-16	1.2600	1.4700	1.2000	1.4700	+28.947%	107	593	+828.571%
2026-04-15	1.1100	1.1400	0.9200	1.1400	-25.974%	20	589	+1,097.368%
2026-04-14	1.6500	1.7400	1.5400	1.5400	-21.827%	73	598	+786.364%
2026-04-10	1.9400	1.9700	1.8500	1.9700	-10.455%	15	564	+592.893%
2026-04-09	2.2000	2.2000	2.2000	2.2000	+4.762%	1	559	+520.455%
2026-04-08	2.1000	2.1000	1.8000	2.1000	+10.526%	73	573	+550.000%
2026-04-07	1.9400	2.1700	1.9000	1.9000	+48.438%	212	540	+618.421%
2026-04-06	1.2400	1.2800	1.2400	1.2800	+13.274%	12	451	+966.406%
2026-04-01	1.1600	1.1800	1.1300	1.1300	+18.947%	3	439	+1,107.965%
2026-03-30	0.9500	0.9500	0.9500	0.9500	-11.215%	1	437	+1,336.842%
2026-03-27	1.0600	1.0700	1.0600	1.0700	-2.727%	8	437	+1,175.701%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-5.983%	3	436	+1,140.909%
2026-03-25	1.1600	1.1700	1.0900	1.1700	+2.632%	14	433	+1,066.667%
2026-03-24	1.0000	1.1400	1.0000	1.1400	+4.587%	15	420	+1,097.368%
2026-03-23	1.1000	1.1000	1.0900	1.0900	-19.853%	14	408	+1,152.294%
2026-03-19	1.5200	1.5200	1.3600	1.3600	-32.338%	8	394	+903.676%
2026-03-17	2.0400	2.0400	2.0100	2.0100	-13.362%	45	393	+579.104%
2026-03-13	2.2800	2.3200	2.2800	2.3200	-6.073%	15	348	+488.362%
2026-03-12	2.4900	2.4900	2.4700	2.4700	+23.500%	34	353	+452.632%
2026-03-11	2.1800	2.1900	2.0000	2.0000	-14.163%	11	319	+582.500%
2026-03-10	2.3700	2.3700	2.3200	2.3300	-14.338%	6	312	+485.837%
2026-03-09	2.6900	2.7200	2.6900	2.7200	-12.258%	2	308	+401.838%
2026-03-05	3.0000	3.1000	3.0000	3.1000	-12.181%	3	307	+340.323%
2026-03-04	3.5300	3.5300	3.5300	3.5300	-0.563%	1	306	+286.686%
2026-03-03	3.0100	3.5500	3.0100	3.5500	+4.412%	84	305	+284.507%
2026-03-02	3.1500	3.5000	3.1500	3.4000	+7.937%	17	260	+301.471%
2026-02-27	2.9000	3.1500	2.9000	3.1500	+21.154%	17	243	+333.333%
2026-02-26	2.5000	2.6000	2.5000	2.6000	+27.451%	5	227	+425.000%
2026-02-25	2.0000	2.1000	2.0000	2.0400	+17.241%	3	220	+569.118%
2026-02-24	1.5000	1.8600	1.4800	1.7400	-26.582%	20	220	+684.483%
2026-02-23	2.3200	2.4000	2.2600	2.3700	+7.727%	28	205	+475.949%
2026-02-20	2.2000	2.2000	2.2000	2.2000	-12.000%	2	183	+520.455%
2026-02-18	2.5000	2.5000	2.5000	2.5000	-20.382%	6	181	+446.000%
2026-02-17	3.1400	3.1400	3.1400	3.1400	+8.276%	5	175	+334.713%
2026-02-13	2.8000	2.9500	2.8000	2.9000	-1.361%	9	166	+370.690%
2026-02-12	2.9400	2.9400	2.9400	2.9400	+42.029%	1	166	+364.286%
2026-02-11	2.0900	2.0900	1.8500	2.0700	-2.817%	10	166	+559.420%
2026-02-10	2.3800	2.3800	2.1300	2.1300	-21.402%	2	166	+540.845%
2026-02-09	2.7100	2.7100	2.7100	2.7100	+2.652%	2	164	+403.690%
2026-02-03	2.4600	2.6400	2.4600	2.6400	+38.220%	3	162	+417.045%
2026-01-29	1.9100	1.9100	1.9100	1.9100	+9.143%	5	159	+614.660%
2026-01-27	2.3600	2.3600	1.5300	1.7500	-63.466%	102	154	+680.000%
2026-01-26	5.0000	5.0000	4.7900	4.7900	+4.130%	9	53	+184.969%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+27.778%	2	44	+196.739%
2026-01-20	3.2000	3.9900	3.2000	3.6000	+9.091%	11	42	+279.167%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-14.948%	1	30	+313.636%
2026-01-15	3.4900	3.8800	2.6500	3.8800	+7.778%	4	30	+251.804%
2026-01-14	3.7900	3.7900	3.1500	3.6000	-5.013%	10	26	+279.167%
2026-01-13	3.7900	3.7900	3.7900	3.7900	-4.534%	1	16	+260.158%
2026-01-12	3.9700	3.9700	3.9700	3.9700	-0.501%	3	15	+243.829%
2026-01-09	3.7200	3.9900	3.7200	3.9900	+3.636%	3	18	+242.105%
2026-01-08	3.8500	3.8500	3.8500	3.8500	0.000%	10	15	+254.545%
2026-01-06	3.8500	3.8500	3.8500	3.8500	+0.260%	3	7	+254.545%
2025-12-30	3.8100	3.8400	3.8100	3.8400	-2.785%	3	4	+255.469%
2025-12-29	3.9500	3.9500	3.9500	3.9500	+10.955%	2	3	+245.570%
2025-12-26	3.5600	3.5600	3.5600	3.5600	0.000%	1	1	+283.427%