Dark

CVS20260918C70
CVS Sep 18 2026 70.00 Call (CVS260918C00070000)
option OPRA

EOD

Jul 7, 2026

34.14-2.596%(-0.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	34.1400	34.1400	34.1400	34.1400	-2.596%	5	1,633	0.000%
2026-06-30	35.0500	35.0500	35.0500	35.0500	+1.712%	4	1,628	-2.596%
2026-06-25	34.4600	34.4600	34.4600	34.4600	+6.985%	2	1,632	-0.929%
2026-06-23	32.1000	32.2100	32.1000	32.2100	-0.740%	24	1,633	+5.992%
2026-06-22	32.6400	32.6500	32.4500	32.4500	+7.450%	33	1,640	+5.208%
2026-06-18	29.1300	30.2000	29.1300	30.2000	-0.330%	4	1,645	+13.046%
2026-06-16	30.3300	30.3300	30.3000	30.3000	-5.901%	4	1,645	+12.673%
2026-06-12	32.2000	32.2000	32.2000	32.2000	+7.333%	1	1,648	+6.025%
2026-06-11	30.0000	30.0000	30.0000	30.0000	+8.617%	99	1,647	+13.800%
2026-06-10	27.9000	27.9000	27.6200	27.6200	+28.405%	9	1,647	+23.606%
2026-06-02	21.5100	21.5100	21.5100	21.5100	-3.758%	1	1,652	+58.717%
2026-05-29	22.3500	22.3500	22.3500	22.3500	-9.146%	1	1,651	+52.752%
2026-05-20	24.6000	24.6000	24.6000	24.6000	-3.416%	25	1,651	+38.780%
2026-05-19	25.4900	25.5900	25.4700	25.4700	-4.607%	28	1,674	+34.040%
2026-05-18	26.8500	26.9000	26.6500	26.7000	-5.084%	105	1,674	+27.865%
2026-05-14	28.1300	28.1300	28.1300	28.1300	+0.788%	30	1,674	+21.365%
2026-05-13	27.9000	27.9100	27.8500	27.9100	+11.284%	1,236	1,801	+22.322%
2026-05-12	23.4200	25.1000	23.4200	25.0800	+4.937%	208	1,801	+36.124%
2026-05-11	22.4500	23.9000	22.4500	23.9000	+28.841%	83	1,801	+42.845%
2026-05-06	19.1000	19.1000	17.5200	18.5500	+23.092%	33	1,854	+84.043%
2026-04-29	15.0700	15.0700	15.0700	15.0700	+8.029%	1	1,831	+126.543%
2026-04-28	13.0000	13.9500	13.0000	13.9500	+21.304%	5	1,831	+144.731%
2026-04-23	11.1900	11.5500	11.0500	11.5000	+17.347%	14	1,835	+196.870%
2026-04-22	10.5000	10.5000	9.8000	9.8000	-6.667%	50	1,850	+248.367%
2026-04-21	9.9500	10.5000	9.9500	10.5000	+2.240%	21	1,800	+225.143%
2026-04-17	10.6500	10.6500	10.2600	10.2700	+8.105%	9	1,800	+232.425%
2026-04-16	9.4000	9.5500	9.1500	9.5000	-18.174%	178	1,809	+259.368%
2026-04-14	11.6100	11.6100	11.6100	11.6100	+37.396%	2	1,987	+194.057%
2026-04-06	8.4500	8.4500	8.1500	8.4500	+1.807%	10	1,989	+304.024%
2026-04-01	8.3000	8.3000	8.3000	8.3000	+15.438%	1	1,983	+311.325%
2026-03-27	7.2500	7.2500	7.1900	7.1900	-15.412%	9	1,983	+374.826%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-7.609%	1	1,976	+301.647%
2026-03-18	9.2000	9.2000	9.2000	9.2000	-6.122%	1	1,975	+271.087%
2026-03-17	9.8000	9.8000	9.8000	9.8000	-16.382%	4	1,975	+248.367%
2026-03-12	11.4000	11.7200	11.4000	11.7200	-1.097%	9	1,971	+191.297%
2026-03-09	11.8500	11.8500	11.8500	11.8500	-5.351%	1	1,964	+188.101%
2026-03-05	13.0600	13.0600	12.3000	12.5200	-3.692%	13	1,964	+172.684%
2026-02-27	13.0000	13.0000	13.0000	13.0000	+37.712%	2	1,957	+162.615%
2026-02-24	9.4400	9.4400	9.4400	9.4400	-27.939%	1	1,957	+261.653%
2026-02-17	13.1000	13.1000	13.1000	13.1000	+5.390%	2	1,958	+160.611%
2026-02-12	12.4300	12.4300	12.4300	12.4300	+8.559%	4	1,960	+174.658%
2026-02-09	11.4500	11.4500	11.4500	11.4500	-8.765%	2	1,960	+198.166%
2026-02-06	12.1000	12.5500	12.1000	12.5500	+11.062%	7	1,962	+172.032%
2026-02-05	11.3000	11.3000	11.3000	11.3000	-1.396%	1	1,964	+202.124%
2026-02-03	11.4600	11.4600	11.4600	11.4600	+17.418%	2	1,963	+197.906%
2026-01-29	9.8500	9.8500	9.6100	9.7600	+2.737%	6	1,963	+249.795%
2026-01-28	9.5000	9.5000	9.5000	9.5000	+9.827%	1	1,967	+259.368%
2026-01-27	10.8000	10.8000	8.0000	8.6500	-45.079%	10	1,966	+294.682%
2026-01-22	15.8500	15.8500	15.7500	15.7500	+17.362%	2	1,958	+116.762%
2026-01-20	13.6800	13.6800	13.4000	13.4200	+2.835%	4	1,957	+154.396%
2026-01-16	13.0500	13.0500	13.0500	13.0500	-2.247%	3	1,951	+161.609%
2026-01-12	13.3500	13.3500	13.3500	13.3500	-4.643%	2	1,951	+155.730%
2026-01-07	14.0000	14.0000	14.0000	14.0000	+2.190%	1	1,949	+143.857%
2025-12-29	13.7000	13.7000	13.7000	13.7000	+2.622%	1	1,949	+149.197%
2025-12-26	13.3500	13.3500	13.3500	13.3500	+5.118%	1	1,948	+155.730%
2025-12-23	12.7000	12.7000	12.7000	12.7000	+10.435%	2	1,948	+168.819%
2025-12-08	11.5000	11.5000	11.5000	11.5000	-4.167%	2	1,946	+196.870%
2025-12-03	12.0000	12.0000	12.0000	12.0000	-14.286%	1	1,946	+184.500%
2025-11-25	14.0000	14.0000	14.0000	14.0000	+0.358%	2	1,945	+143.857%
2025-11-24	13.9500	13.9500	13.9500	13.9500	+11.600%	7	1,945	+144.731%
2025-11-19	13.1200	13.1200	12.5000	12.5000	-10.714%	3	1,938	+173.120%
2025-11-18	13.7500	14.0000	13.7500	14.0000	-1.616%	4	1,937	+143.857%
2025-11-17	14.2300	14.2300	14.2300	14.2300	-1.386%	4	1,937	+139.916%
2025-11-05	14.4400	14.4400	14.4300	14.4300	+4.641%	3	1,937	+136.590%
2025-10-30	13.8000	13.8000	13.7900	13.7900	-19.357%	3	1,937	+147.571%
2025-10-28	17.1500	17.1500	17.1000	17.1000	+5.751%	2	1,937	+99.649%
2025-10-24	16.1700	16.1700	16.1700	16.1700	+1.063%	1	1,938	+111.132%
2025-10-23	16.1200	16.1200	16.0000	16.0000	-3.556%	2	1,937	+113.375%
2025-10-20	16.0500	16.5900	16.0500	16.5900	+0.545%	2	1,935	+105.787%
2025-10-17	16.5000	16.5000	16.5000	16.5000	+4.762%	1	1,935	+106.909%
2025-10-15	15.9500	16.0200	15.7500	15.7500	+5.210%	9	1,935	+116.762%
2025-10-14	14.3700	14.9700	14.3700	14.9700	+13.840%	3	1,937	+128.056%
2025-10-06	12.8500	13.1500	12.8500	13.1500	-3.309%	18	1,936	+159.620%
2025-10-03	14.1100	14.1500	13.6000	13.6000	+1.873%	12	1,933	+151.029%
2025-10-02	13.3500	13.3500	13.3500	13.3500	+10.788%	3	1,931	+155.730%
2025-10-01	12.0500	12.0500	12.0500	12.0500	+2.205%	4	1,934	+183.320%
2025-09-26	11.6000	11.9000	11.6000	11.7900	-9.308%	23	1,938	+189.567%
2025-09-23	12.7600	13.0000	12.7600	13.0000	+17.435%	3	1,947	+162.615%
2025-09-17	11.0700	11.0700	11.0700	11.0700	+4.434%	1	1,947	+208.401%
2025-09-16	10.6500	10.6500	10.5400	10.6000	+0.952%	9	1,948	+222.075%
2025-09-15	10.6000	10.6000	10.5000	10.5000	-11.017%	2	1,948	+225.143%
2025-09-12	11.8000	11.8000	11.8000	11.8000	+5.357%	1	1,947	+189.322%
2025-09-11	11.2000	11.2000	11.2000	11.2000	+16.062%	4	1,946	+204.821%
2025-09-09	9.4500	9.6500	9.4500	9.6500	+7.222%	20	1,946	+253.782%
2025-09-08	9.8200	9.8200	9.0000	9.0000	-19.355%	16	1,959	+279.333%
2025-09-05	11.1200	11.4900	11.0800	11.1600	+6.387%	19	1,949	+205.914%
2025-09-04	10.5700	10.6000	10.4900	10.4900	+2.142%	10	1,949	+225.453%
2025-09-03	11.0000	11.0000	10.2700	10.2700	+3.947%	22	1,939	+232.425%
2025-08-28	9.8800	9.8800	9.8800	9.8800	+9.051%	30	1,937	+245.547%
2025-08-26	9.3900	9.4000	9.0600	9.0600	+1.570%	22	1,937	+276.821%
2025-08-25	9.2800	9.2800	8.9200	8.9200	-4.086%	19	1,937	+282.735%
2025-08-22	9.8500	9.9000	9.2100	9.3000	-6.344%	19	1,938	+267.097%
2025-08-21	9.7700	9.9300	9.7700	9.9300	+5.638%	2	1,923	+243.807%
2025-08-20	9.3000	9.4100	9.3000	9.4000	+3.867%	7	1,923	+263.191%
2025-08-19	8.8300	9.1300	8.8300	9.0500	+0.556%	15	1,923	+277.238%
2025-08-18	8.5000	9.7000	8.5000	9.0000	+11.801%	176	1,912	+279.333%
2025-08-15	8.2000	8.3000	8.0500	8.0500	+13.540%	15	1,754	+324.099%
2025-08-14	6.7700	7.1100	6.7000	7.0900	+10.781%	39	1,740	+381.523%
2025-08-13	6.3800	6.4000	6.3800	6.4000	+5.785%	16	1,710	+433.438%
2025-08-12	6.0500	6.0500	6.0500	6.0500	-4.574%	2	1,710	+464.298%
2025-08-11	6.3400	6.3400	6.3400	6.3400	+3.595%	1	1,711	+438.486%
2025-08-08	5.8500	6.2000	5.8500	6.1200	+10.270%	603	1,711	+457.843%
2025-08-05	5.6000	5.6500	5.2400	5.5500	+12.121%	72	1,238	+515.135%
2025-08-04	4.9900	5.0500	4.8100	4.9500	-9.341%	167	1,169	+589.697%
2025-08-01	5.5700	5.5700	5.4300	5.4600	+6.019%	10	1,003	+525.275%
2025-07-31	6.3000	7.0500	5.1500	5.1500	-5.505%	46	993	+562.913%
2025-07-30	5.2000	5.4800	5.2000	5.4500	+22.197%	17	969	+526.422%
2025-07-29	4.1400	4.7000	4.1400	4.4600	-5.508%	262	958	+665.471%
2025-07-25	4.6400	4.7500	4.4500	4.7200	+18.000%	379	700	+623.305%
2025-07-24	5.1400	5.1400	4.0000	4.0000	-14.894%	37	322	+753.500%
2025-07-22	4.8100	5.0000	4.7000	4.7000	-22.056%	268	287	+626.383%
2025-07-16	6.0300	6.0300	6.0300	6.0300	-7.939%	1	53	+466.169%
2025-07-10	6.5500	6.5500	6.5500	6.5500	-17.298%	5	52	+421.221%
2025-07-03	7.9200	7.9200	7.9200	7.9200	-8.014%	1	46	+331.061%
2025-06-30	8.5500	8.6100	8.5500	8.6100	+1.413%	2	46	+296.516%
2025-06-27	8.4900	8.4900	8.4900	8.4900	+2.909%	1	46	+302.120%
2025-06-26	7.6000	8.3000	7.6000	8.2500	+10.442%	14	45	+313.818%
2025-06-25	7.4700	7.4700	7.4700	7.4700	+6.714%	30	33	+357.028%
2025-06-11	7.0000	7.0000	7.0000	7.0000	+11.643%	1	3	+387.714%
2025-05-28	6.2700	6.2700	6.2700	6.2700	0.000%	2	2	+444.498%