Dark

CVS20260918C100
CVS Sep 18 2026 100.00 Call (CVS260918C00100000)
option OPRA

EOD

Jul 10, 2026

8.40+6.329%(+0.50)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	8.7000	9.0000	8.4000	8.4000	+6.329%	18	4,217	0.000%
2026-07-09	8.7100	8.7100	7.8700	7.9000	-15.054%	23	4,219	+6.329%
2026-07-08	9.2500	9.3000	9.2500	9.3000	+11.377%	27	4,218	-9.677%
2026-07-07	8.3000	8.8000	8.3000	8.3500	+15.972%	13	4,198	+0.599%
2026-07-06	8.0500	8.0500	7.2000	7.2000	-15.691%	20	4,194	+16.667%
2026-07-02	8.4500	8.5400	8.1000	8.5400	-2.400%	10	4,202	-1.639%
2026-07-01	8.0500	8.7500	8.0500	8.7500	-0.568%	9	4,202	-4.000%
2026-06-29	8.5900	8.8000	8.5900	8.8000	+1.734%	11	4,209	-4.545%
2026-06-26	9.6000	10.0000	8.6500	8.6500	-4.420%	9	4,220	-2.890%
2026-06-25	8.7700	9.3000	8.7500	9.0500	+17.228%	36	4,221	-7.182%
2026-06-24	6.3000	7.7200	6.3000	7.7200	+5.034%	12	4,222	+8.808%
2026-06-23	7.8000	7.8000	7.0000	7.3500	-5.405%	1,029	4,222	+14.286%
2026-06-22	6.2500	8.4200	6.2500	7.7700	+35.366%	110	3,317	+8.108%
2026-06-18	6.0000	6.0000	5.5200	5.7400	-5.902%	21	3,258	+46.341%
2026-06-17	6.2500	6.5500	6.1000	6.1000	-9.091%	58	3,258	+37.705%
2026-06-16	6.6000	6.7100	6.4100	6.7100	-8.082%	45	3,258	+25.186%
2026-06-15	7.4800	7.4800	6.6000	7.3000	-10.649%	44	3,221	+15.068%
2026-06-12	7.4500	8.5500	7.4500	8.1700	+16.051%	184	3,240	+2.815%
2026-06-11	6.6900	7.3000	6.6900	7.0400	+13.732%	49	3,310	+19.318%
2026-06-10	5.5900	6.3800	5.5900	6.1900	+9.558%	132	3,276	+35.703%
2026-06-09	5.5400	5.9500	5.4000	5.6500	+4.244%	13	3,333	+48.673%
2026-06-08	5.1800	5.6000	5.1800	5.4200	+6.275%	35	3,360	+54.982%
2026-06-05	4.9800	5.3500	4.8000	5.1000	+11.111%	79	3,360	+64.706%
2026-06-04	3.9000	4.7000	3.9000	4.5900	+37.015%	376	3,351	+83.007%
2026-06-03	3.0000	3.9300	3.0000	3.3500	+28.846%	170	3,181	+150.746%
2026-06-02	2.9700	2.9700	2.6000	2.6000	-8.772%	29	3,214	+223.077%
2026-06-01	2.9500	3.2000	2.8500	2.8500	0.000%	40	3,224	+194.737%
2026-05-29	3.6100	3.6100	2.8500	2.8500	-13.636%	35	3,222	+194.737%
2026-05-28	3.4000	4.0800	3.3000	3.3000	+4.762%	23	3,221	+154.545%
2026-05-27	3.1000	3.2000	3.1000	3.1500	+6.419%	26	3,221	+166.667%
2026-05-26	3.1500	3.1500	2.9000	2.9600	-22.917%	42	3,195	+183.784%
2026-05-22	4.0000	4.0500	3.8400	3.8400	+1.053%	24	3,158	+118.750%
2026-05-21	4.0000	4.1500	3.8000	3.8000	-7.317%	130	3,091	+121.053%
2026-05-20	4.6000	4.6000	3.9500	4.1000	-8.889%	27	3,091	+104.878%
2026-05-19	4.5200	4.7000	4.4500	4.5000	-12.791%	184	2,999	+86.667%
2026-05-18	4.9300	5.1600	4.8300	5.1600	-2.273%	185	2,999	+62.791%
2026-05-15	6.6000	6.6000	5.2800	5.2800	-12.727%	43	2,999	+59.091%
2026-05-14	6.6000	6.6000	5.8700	6.0500	-4.423%	196	2,986	+38.843%
2026-05-13	5.5000	6.3300	5.5000	6.3300	+26.600%	30	2,856	+32.701%
2026-05-12	3.7000	5.0000	3.7000	5.0000	+25.000%	143	2,856	+68.000%
2026-05-11	3.4000	4.0000	3.3500	4.0000	+25.786%	61	2,856	+110.000%
2026-05-08	2.0000	3.2000	2.0000	3.1800	+81.714%	2,071	2,804	+164.151%
2026-05-07	1.9500	1.9500	1.7500	1.7500	-11.616%	36	782	+380.000%
2026-05-06	2.4000	2.5000	1.8000	1.9800	+65.000%	164	764	+324.242%
2026-05-05	1.3000	1.3000	1.2000	1.2000	-14.894%	5	613	+600.000%
2026-05-04	1.4400	1.4400	1.4100	1.4100	-7.843%	61	616	+495.745%
2026-05-01	1.6200	1.6200	1.5300	1.5300	-10.000%	4	566	+449.020%
2026-04-30	1.6400	1.7000	1.6400	1.7000	-5.556%	82	566	+394.118%
2026-04-29	1.4000	1.8000	1.4000	1.8000	+33.333%	4	486	+366.667%
2026-04-28	1.3500	1.3700	1.3100	1.3500	+92.857%	13	486	+522.222%
2026-04-21	0.7000	0.7000	0.7000	0.7000	-2.778%	1	486	+1,100.000%
2026-04-17	0.7200	0.7200	0.7200	0.7200	-19.101%	1	486	+1,066.667%
2026-04-08	0.8900	0.8900	0.8900	0.8900	+78.000%	1	485	+843.820%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-9.091%	1	486	+1,580.000%
2026-03-31	0.5000	0.5500	0.5000	0.5500	+10.000%	13	486	+1,427.273%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-23.077%	21	486	+1,580.000%
2026-03-24	0.6000	0.6500	0.6000	0.6500	+3.175%	100	507	+1,192.308%
2026-03-23	0.6300	0.6300	0.6300	0.6300	-16.000%	10	431	+1,233.333%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-25.000%	5	431	+1,020.000%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-12.281%	1	431	+740.000%
2026-03-16	1.1100	1.1400	1.1100	1.1400	-4.202%	3	431	+636.842%
2026-03-13	1.1900	1.1900	1.1900	1.1900	0.000%	2	428	+605.882%
2026-03-12	1.2500	1.2500	1.1700	1.1900	-7.752%	30	428	+605.882%
2026-03-10	1.3300	1.3300	1.2900	1.2900	-6.522%	4	398	+551.163%
2026-03-09	1.4000	1.4000	1.3800	1.3800	-9.804%	6	398	+508.696%
2026-03-06	1.5400	1.5600	1.4000	1.5300	-3.165%	114	391	+449.020%
2026-03-05	1.5600	1.6400	1.5600	1.5800	-10.227%	307	340	+431.646%
2026-03-04	1.7600	1.7600	1.7600	1.7600	-11.558%	5	288	+377.273%
2026-03-03	1.9900	1.9900	1.9900	1.9900	-0.500%	30	293	+322.111%
2026-03-02	1.6500	2.0000	1.6500	2.0000	+122.222%	8	290	+320.000%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-18.182%	4	287	+833.333%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-33.333%	10	291	+663.636%
2026-02-13	1.6500	1.6500	1.6500	1.6500	+44.737%	50	281	+409.091%
2026-01-30	1.1400	1.1400	1.1400	1.1400	+1.786%	1	281	+636.842%
2026-01-29	1.1400	1.1400	1.1200	1.1200	-6.667%	2	281	+650.000%
2026-01-28	1.2000	1.2000	1.2000	1.2000	+16.505%	1	280	+600.000%
2026-01-27	1.4000	1.4000	1.0300	1.0300	-61.132%	170	280	+715.534%
2026-01-26	2.7200	2.7200	2.4400	2.6500	+20.455%	8	359	+216.981%
2026-01-21	2.2000	2.2000	2.2000	2.2000	+13.990%	3	354	+281.818%
2026-01-20	2.0100	2.0100	1.9300	1.9300	-2.525%	3	351	+335.233%
2026-01-05	1.8700	1.9800	1.8700	1.9800	-5.263%	4	353	+324.242%
2025-12-30	2.0500	2.0900	2.0500	2.0900	+1.951%	136	353	+301.914%
2025-12-29	2.0700	2.0800	2.0500	2.0500	+5.670%	19	259	+309.756%
2025-12-24	1.9400	1.9400	1.9400	1.9400	+7.182%	18	243	+332.990%
2025-12-22	1.7100	1.9000	1.7100	1.8100	+3.429%	130	243	+364.088%
2025-12-19	1.7500	1.7600	1.7500	1.7500	0.000%	9	243	+380.000%
2025-12-17	1.7500	1.7500	1.7500	1.7500	-22.222%	16	242	+380.000%
2025-12-10	2.2900	2.2900	2.2500	2.2500	-19.643%	164	242	+273.333%
2025-11-28	2.8000	2.8000	2.8000	2.8000	+7.280%	1	78	+200.000%
2025-11-25	2.6100	2.6100	2.6100	2.6100	+2.756%	1	77	+221.839%
2025-11-24	2.5400	2.5400	2.5400	2.5400	-27.429%	1	77	+230.709%
2025-11-12	3.5000	3.5000	3.5000	3.5000	-6.667%	1	76	+140.000%
2025-10-29	3.7500	3.7500	3.7500	3.7500	0.000%	1	76	+124.000%
2025-10-20	3.7500	3.7500	3.7500	3.7500	-6.250%	1	76	+124.000%
2025-10-17	3.9000	4.0400	3.9000	4.0000	+9.589%	5	76	+110.000%
2025-10-16	3.6100	3.6500	3.6000	3.6500	-2.667%	21	77	+130.137%
2025-10-15	3.7500	3.7500	3.7500	3.7500	+66.667%	3	57	+124.000%
2025-09-29	2.2500	2.2500	2.2500	2.2500	-2.597%	1	54	+273.333%
2025-09-23	2.3100	2.3100	2.3100	2.3100	+54.000%	1	54	+263.636%
2025-09-02	1.5000	1.5000	1.5000	1.5000	+4.895%	1	53	+460.000%
2025-08-29	1.4300	1.4300	1.4300	1.4300	+7.519%	1	51	+487.413%
2025-08-19	1.2800	1.3300	1.2800	1.3300	+6.400%	2	51	+531.579%
2025-08-18	1.2500	1.2500	1.2500	1.2500	+43.678%	7	50	+572.000%
2025-08-11	0.8700	0.8700	0.8700	0.8700	+12.987%	1	50	+865.517%
2025-08-08	0.7700	0.7700	0.7700	0.7700	-9.412%	1	50	+990.909%
2025-07-31	0.8500	0.8500	0.8500	0.8500	0.000%	50	50	+888.235%