Dark

CVS20260821C95
CVS Aug 21 2026 95.00 Call (CVS260821C00095000)
option OPRA

EOD

Jul 10, 2026

10.67+9.436%(+0.92)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	10.0000	11.3700	9.9000	10.6700	+9.436%	46	1,506	0.000%
2026-07-09	11.5000	11.5000	9.3500	9.7500	-10.878%	13	1,502	+9.436%
2026-07-08	11.7500	11.8300	10.9400	10.9400	+3.208%	8	1,505	-2.468%
2026-07-07	10.5000	11.0500	10.5000	10.6000	+15.468%	5	1,505	+0.660%
2026-07-06	11.1800	11.1800	9.1800	9.1800	-12.571%	45	1,504	+16.231%
2026-07-02	11.3300	11.3300	10.1200	10.5000	-6.667%	10	1,495	+1.619%
2026-07-01	10.4500	11.2500	10.4500	11.2500	+9.223%	28	1,495	-5.156%
2026-06-30	11.0000	11.0000	10.3000	10.3000	-4.097%	8	1,503	+3.592%
2026-06-29	11.0900	11.0900	10.7400	10.7400	-3.243%	8	1,503	-0.652%
2026-06-26	11.3200	12.2100	11.1000	11.1000	-3.310%	17	1,507	-3.874%
2026-06-25	10.3100	11.4800	10.3100	11.4800	+19.583%	18	1,512	-7.056%
2026-06-24	8.6000	9.6000	8.4600	9.6000	+7.023%	13	1,511	+11.146%
2026-06-23	8.9800	8.9800	8.9700	8.9700	-5.079%	11	1,521	+18.952%
2026-06-22	9.3000	10.2200	8.5900	9.4500	+30.886%	14	1,521	+12.910%
2026-06-18	7.5500	7.5500	7.0500	7.2200	-2.432%	13	1,528	+47.784%
2026-06-17	8.5100	8.5100	7.3500	7.4000	-9.756%	48	1,528	+44.189%
2026-06-16	8.6300	8.9000	7.6000	8.2000	-8.380%	326	1,528	+30.122%
2026-06-15	8.4400	9.3600	8.4300	8.9500	-9.778%	204	1,634	+19.218%
2026-06-12	9.3000	10.6700	9.3000	9.9200	+9.011%	27	1,520	+7.560%
2026-06-11	7.5200	9.1000	6.7000	9.1000	+19.266%	92	1,534	+17.253%
2026-06-10	7.2000	8.0000	6.8500	7.6300	+10.580%	34	1,561	+39.843%
2026-06-09	6.9400	7.2500	6.5000	6.9000	-4.167%	84	1,573	+54.638%
2026-06-08	6.2000	7.2000	5.9000	7.2000	+11.628%	167	1,590	+48.194%
2026-06-05	6.0500	6.7500	6.0500	6.4500	+11.592%	481	1,638	+65.426%
2026-06-04	5.5500	5.8000	5.1100	5.7800	+32.874%	198	1,448	+84.602%
2026-06-03	3.9000	4.8500	3.9000	4.3500	+24.286%	42	1,336	+145.287%
2026-06-02	3.7000	3.7000	3.5000	3.5000	-7.407%	37	1,311	+204.857%
2026-06-01	3.9100	3.9300	3.5000	3.7800	+5.000%	714	1,316	+182.275%
2026-05-29	4.0000	4.0000	3.6000	3.6000	-16.473%	15	993	+196.389%
2026-05-28	4.6500	4.8000	4.3000	4.3100	+9.949%	157	984	+147.564%
2026-05-27	3.7500	4.2000	3.7500	3.9200	+5.946%	18	829	+172.194%
2026-05-26	4.5400	4.5400	3.7000	3.7000	-28.155%	26	825	+188.378%
2026-05-22	4.9000	5.1500	4.9000	5.1500	-0.962%	4	816	+107.184%
2026-05-21	4.9000	5.3200	4.8200	5.2000	+0.971%	26	809	+105.192%
2026-05-20	6.4000	6.4000	4.9700	5.1500	-10.590%	18	809	+107.184%
2026-05-19	5.7000	6.0000	5.5500	5.7600	-9.718%	74	779	+85.243%
2026-05-18	6.3100	6.3800	6.3100	6.3800	-6.176%	5	779	+67.241%
2026-05-15	7.5000	7.5500	6.8000	6.8000	-7.483%	8	779	+56.912%
2026-05-14	8.2500	8.3500	7.3500	7.3500	-9.259%	39	778	+45.170%
2026-05-13	7.6000	8.1000	7.2200	8.1000	+24.615%	69	772	+31.728%
2026-05-12	4.5200	6.5000	4.2500	6.5000	+29.741%	120	772	+64.154%
2026-05-11	4.3500	5.0500	4.3300	5.0100	+23.399%	219	772	+112.974%
2026-05-08	2.7700	4.0600	2.7700	4.0600	+79.646%	67	671	+162.808%
2026-05-07	2.5800	2.8700	2.2600	2.2600	-17.216%	334	650	+372.124%
2026-05-06	2.0200	3.6000	2.0200	2.7300	+89.583%	84	494	+290.842%
2026-05-05	1.4500	1.5200	1.4400	1.4400	-18.182%	13	451	+640.972%
2026-05-04	1.8400	1.8500	1.7600	1.7600	-3.297%	24	442	+506.250%
2026-05-01	1.8200	1.8200	1.8200	1.8200	-9.000%	1	429	+486.264%
2026-04-30	2.0900	2.0900	2.0000	2.0000	-7.834%	12	429	+433.500%
2026-04-29	1.8000	2.1700	1.8000	2.1700	+30.723%	9	427	+391.705%
2026-04-28	1.5100	1.6600	1.4100	1.6600	+50.909%	75	420	+542.771%
2026-04-27	1.1000	1.1000	1.1000	1.1000	+25.000%	3	417	+870.000%
2026-04-24	0.8800	0.8800	0.8800	0.8800	-24.786%	3	414	+1,112.500%
2026-04-23	1.3000	1.3000	1.1700	1.1700	+30.000%	7	411	+811.966%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+8.434%	60	345	+1,085.556%
2026-04-20	0.8400	0.8500	0.7900	0.8300	-3.488%	17	345	+1,185.542%
2026-04-17	0.8700	0.9600	0.8200	0.8600	0.000%	60	356	+1,140.698%
2026-04-16	0.6200	0.8600	0.6200	0.8600	+32.308%	10	344	+1,140.698%
2026-04-15	0.6100	0.6500	0.5800	0.6500	-27.778%	25	354	+1,541.538%
2026-04-14	0.9200	1.0500	0.9000	0.9000	-6.250%	112	355	+1,085.556%
2026-04-13	1.0000	1.0000	0.8900	0.9600	-10.280%	28	263	+1,011.458%
2026-04-10	1.0800	1.1000	1.0600	1.0700	-14.400%	42	275	+897.196%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-0.794%	3	274	+753.600%
2026-04-07	1.1100	1.3700	1.0200	1.2600	+63.636%	121	271	+746.825%
2026-04-02	0.7700	0.7700	0.7700	0.7700	+1.316%	1	190	+1,285.714%
2026-04-01	0.7600	0.7600	0.7600	0.7600	+7.042%	3	190	+1,303.947%
2026-03-30	0.7100	0.7100	0.7100	0.7100	+1.429%	2	193	+1,402.817%
2026-03-25	0.7000	0.7000	0.7000	0.7000	+7.692%	1	195	+1,424.286%
2026-03-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	194	+1,541.538%
2026-03-23	0.6500	0.6500	0.6500	0.6500	0.000%	1	195	+1,541.538%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-52.555%	11	194	+1,541.538%
2026-03-16	1.3900	1.3900	1.3700	1.3700	-5.517%	46	194	+678.832%
2026-03-13	1.4500	1.4500	1.4500	1.4500	-9.375%	26	182	+635.862%
2026-03-12	1.6000	1.6000	1.6000	1.6000	+23.077%	13	156	+566.875%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-3.704%	3	143	+720.769%
2026-03-10	1.5900	1.6200	1.3500	1.3500	-21.512%	10	140	+690.370%
2026-03-09	1.7200	1.7200	1.7200	1.7200	-11.795%	1	132	+520.349%
2026-03-05	1.9500	1.9500	1.9500	1.9500	-16.667%	1	131	+447.179%
2026-03-04	2.2400	2.3400	2.1700	2.3400	-4.878%	28	131	+355.983%
2026-03-03	2.4100	2.4600	2.4000	2.4600	-0.806%	11	103	+333.740%
2026-03-02	2.2700	2.4800	2.2700	2.4800	+25.888%	5	92	+330.242%
2026-02-27	1.9700	1.9700	1.9100	1.9700	+9.444%	13	87	+441.624%
2026-02-26	1.5000	1.8000	1.5000	1.8000	+62.162%	6	77	+492.778%
2026-02-24	1.1900	1.1900	1.1100	1.1100	-11.200%	10	75	+861.261%
2026-02-23	1.3900	1.5500	1.2500	1.2500	-24.242%	9	65	+753.600%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-12.698%	4	56	+546.667%
2026-02-13	1.8900	1.8900	1.8900	1.8900	+4.420%	3	49	+464.550%
2026-02-12	1.9300	1.9700	1.8100	1.8100	-15.814%	14	49	+489.503%
2026-02-06	2.1500	2.1500	2.1500	2.1500	+25.731%	5	38	+396.279%
2026-02-05	1.7100	1.7100	1.7100	1.7100	+31.538%	1	33	+523.977%
2026-01-29	1.3000	1.3000	1.3000	1.3000	+8.333%	6	32	+720.769%
2026-01-27	1.6100	1.7300	1.2000	1.2000	-62.025%	21	26	+789.167%
2026-01-23	3.1600	3.1600	3.1600	3.1600	+3.607%	1	17	+237.658%
2026-01-22	3.0500	3.0500	3.0500	3.0500	+29.787%	2	16	+249.836%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-11.321%	6	14	+354.043%
2026-01-14	2.6500	2.6500	2.6500	2.6500	-22.059%	2	8	+302.642%
2026-01-12	3.4000	3.4000	3.4000	3.4000	+41.667%	1	6	+213.824%
2026-01-05	2.4000	2.4000	2.4000	2.4000	0.000%	5	5	+344.583%