Dark

CVS20260918C75
CVS Sep 18 2026 75.00 Call (CVS260918C00075000)
option OPRA

EOD

Jul 10, 2026

29.56-1.892%(-0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	29.5600	29.5600	29.5600	29.5600	-1.892%	1	467	0.000%
2026-07-08	30.1300	30.1300	30.1300	30.1300	+7.415%	1	467	-1.892%
2026-07-06	28.4200	28.4200	28.0500	28.0500	-5.683%	3	468	+5.383%
2026-07-02	29.7400	29.7400	29.7400	29.7400	-2.779%	1	472	-0.605%
2026-06-26	30.6000	30.6000	30.5900	30.5900	+1.967%	2	472	-3.367%
2026-06-25	30.0000	30.0000	30.0000	30.0000	+10.051%	4	473	-1.467%
2026-06-23	27.2600	27.2900	27.2600	27.2600	+13.112%	15	477	+8.437%
2026-06-18	24.1000	24.1000	24.1000	24.1000	-8.747%	10	476	+22.656%
2026-06-15	25.6700	26.4100	25.6700	26.4100	-3.894%	4	476	+11.927%
2026-06-12	27.4800	27.4800	27.4800	27.4800	+12.347%	3	474	+7.569%
2026-06-11	24.4600	24.4600	24.4600	24.4600	+45.422%	7	474	+20.850%
2026-06-01	16.8200	16.8200	16.8200	16.8200	-12.623%	3	467	+75.743%
2026-05-28	19.2500	19.2500	19.2500	19.2500	-3.750%	1	467	+53.558%
2026-05-22	19.7700	20.0000	19.7700	20.0000	-4.762%	4	470	+47.800%
2026-05-19	21.0000	21.0000	21.0000	21.0000	-6.250%	1	470	+40.762%
2026-05-15	22.8600	22.9400	22.4000	22.4000	-5.325%	5	471	+31.964%
2026-05-13	23.2700	23.6600	23.2700	23.6600	+11.341%	31	474	+24.937%
2026-05-12	19.2400	21.4000	19.2400	21.2500	+12.019%	35	538	+39.106%
2026-05-11	18.9700	18.9700	18.9700	18.9700	+9.844%	1	538	+55.825%
2026-05-08	16.4500	17.2700	16.4500	17.2700	+25.783%	4	538	+71.164%
2026-05-07	14.3100	14.3100	13.7300	13.7300	+0.586%	5	542	+115.295%
2026-05-06	14.5500	14.6700	13.6500	13.6500	+38.720%	6	543	+116.557%
2026-05-05	9.8400	9.8400	9.8400	9.8400	-10.950%	6	547	+200.407%
2026-05-04	11.0500	11.0500	11.0500	11.0500	-4.412%	1	541	+167.511%
2026-05-01	11.5600	11.5600	11.5600	11.5600	+5.091%	1	540	+155.709%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+7.317%	1	540	+168.727%
2026-04-28	9.3700	10.2500	9.3700	10.2500	+17.952%	16	540	+188.390%
2026-04-27	8.1700	8.6900	8.0600	8.6900	+4.699%	14	535	+240.161%
2026-04-24	8.3000	8.3000	8.3000	8.3000	-1.425%	5	537	+256.145%
2026-04-23	7.7600	8.4500	7.7600	8.4200	+20.977%	52	537	+251.069%
2026-04-22	7.0100	7.0100	6.9600	6.9600	-8.901%	4	531	+324.713%
2026-04-21	7.4600	7.6400	7.3200	7.6400	+3.946%	12	533	+286.911%
2026-04-17	7.3500	7.3500	7.3500	7.3500	+13.077%	1	533	+302.177%
2026-04-16	6.4500	6.5000	6.4500	6.5000	+6.557%	7	533	+354.769%
2026-04-15	6.0300	6.1000	6.0300	6.1000	-23.270%	3	533	+384.590%
2026-04-14	7.7600	7.9600	7.7400	7.9500	+1.533%	12	532	+271.824%
2026-04-13	8.0500	8.0500	7.5600	7.8300	-5.320%	11	532	+277.522%
2026-04-10	8.2400	8.3000	8.1600	8.2700	-2.706%	8	531	+257.437%
2026-04-09	8.5000	8.5000	8.5000	8.5000	+0.354%	23	528	+247.765%
2026-04-08	7.7200	8.4700	7.7200	8.4700	+1.681%	50	528	+248.996%
2026-04-07	8.7200	8.7200	8.3300	8.3300	+44.367%	11	551	+254.862%
2026-04-06	5.7700	5.7700	5.7700	5.7700	-3.673%	2	552	+412.305%
2026-04-02	5.7700	6.0500	5.7700	5.9900	+10.313%	4	551	+393.489%
2026-04-01	5.4800	5.7800	5.4300	5.4300	+4.023%	42	551	+444.383%
2026-03-31	4.9500	5.2200	4.9500	5.2200	+14.978%	4	516	+466.284%
2026-03-30	4.5000	4.5400	4.1500	4.5400	-7.157%	37	512	+551.101%
2026-03-27	5.0000	5.0000	4.8900	4.8900	-3.168%	2	498	+504.499%
2026-03-26	5.3600	5.3600	4.9500	5.0500	-17.213%	52	498	+485.347%
2026-03-24	5.2400	6.1000	5.2400	6.1000	+18.447%	3	462	+384.590%
2026-03-23	5.2500	5.2500	5.1500	5.1500	-0.962%	15	461	+473.981%
2026-03-20	5.0500	5.5500	5.0500	5.2000	-19.255%	14	458	+468.462%
2026-03-18	6.6700	6.6800	6.4400	6.4400	-16.903%	8	458	+359.006%
2026-03-17	7.7500	7.7500	7.7500	7.7500	-4.557%	10	454	+281.419%
2026-03-13	8.1200	8.1200	8.1200	8.1200	+0.247%	4	444	+264.039%
2026-03-12	8.1000	8.1000	8.1000	8.1000	+3.846%	4	442	+264.938%
2026-03-11	8.0000	8.0000	7.4500	7.8000	+1.299%	12	442	+278.974%
2026-03-10	8.4800	8.4800	7.7000	7.7000	-26.667%	2	444	+283.896%
2026-03-02	10.5300	10.5300	10.5000	10.5000	+31.250%	8	445	+181.524%
2026-02-25	7.4000	8.0000	7.4000	8.0000	+29.032%	2	441	+269.500%
2026-02-24	7.8000	7.8000	6.2000	6.2000	-22.500%	7	441	+376.774%
2026-02-20	8.1800	8.1800	8.0000	8.0000	-11.894%	35	438	+269.500%
2026-02-18	8.7000	9.0800	8.7000	9.0800	-7.724%	2	433	+225.551%
2026-02-17	9.8400	9.8400	9.8400	9.8400	+12.073%	3	432	+200.407%
2026-02-12	8.7800	8.7800	8.7800	8.7800	-4.875%	1	432	+236.674%
2026-02-10	9.2300	9.2300	9.2300	9.2300	-3.351%	5	433	+220.260%
2026-02-06	9.5500	9.5500	9.5500	9.5500	+12.353%	1	438	+209.529%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+17.241%	1	438	+247.765%
2026-01-30	7.0300	7.2500	7.0300	7.2500	+1.399%	53	439	+307.724%
2026-01-29	7.1500	7.1500	7.1500	7.1500	+2.143%	5	441	+313.427%
2026-01-28	5.7300	7.1000	5.7300	7.0000	+12.903%	74	441	+322.286%
2026-01-27	8.5000	8.5000	5.7400	6.2000	-49.593%	24	421	+376.774%
2026-01-22	12.3000	12.3000	12.3000	12.3000	+26.804%	1	413	+140.325%
2026-01-16	9.7000	9.7000	9.7000	9.7000	-1.020%	2	413	+204.742%
2026-01-15	9.8000	9.8000	9.8000	9.8000	-4.854%	1	413	+201.633%
2026-01-12	10.3800	10.3800	10.1500	10.3000	-5.678%	4	413	+186.990%
2026-01-09	10.9200	10.9200	10.9200	10.9200	-2.063%	2	413	+170.696%
2026-01-06	11.1500	11.1500	11.1500	11.1500	+4.991%	1	412	+165.112%
2026-01-05	10.6200	10.6200	10.6200	10.6200	+15.686%	2	413	+178.343%
2025-12-17	9.1800	9.1800	9.1800	9.1800	-14.206%	1	412	+222.004%
2025-12-09	10.7200	10.7200	10.7000	10.7000	+20.225%	3	411	+176.262%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-2.198%	6	409	+232.135%
2025-12-03	9.1000	9.1000	9.1000	9.1000	-19.611%	1	409	+224.835%
2025-12-01	11.3200	11.3200	11.3200	11.3200	+9.903%	1	409	+161.131%
2025-11-19	10.3000	10.3000	10.3000	10.3000	-6.618%	1	410	+186.990%
2025-11-18	11.0300	11.0300	11.0300	11.0300	-8.692%	1	410	+167.996%
2025-11-11	11.7000	12.0800	11.7000	12.0800	+9.025%	4	410	+144.702%
2025-11-10	11.0800	11.0800	11.0800	11.0800	-3.819%	1	412	+166.787%
2025-11-07	11.5200	11.5200	11.5200	11.5200	-23.404%	1	412	+156.597%
2025-10-29	15.0400	15.0400	15.0400	15.0400	+9.382%	1	412	+96.543%
2025-10-28	13.7700	13.7700	13.7500	13.7500	-0.145%	5	413	+114.982%
2025-10-27	13.7700	13.7700	13.7700	13.7700	+6.332%	1	413	+114.670%
2025-10-23	12.9500	12.9500	12.9500	12.9500	-3.717%	1	413	+128.263%
2025-10-22	13.5900	13.7300	13.4500	13.4500	-6.532%	78	413	+119.777%
2025-10-21	14.3900	14.3900	14.3900	14.3900	+4.275%	1	377	+105.420%
2025-10-20	13.5000	13.8000	13.5000	13.8000	-0.361%	23	377	+114.203%
2025-10-17	13.4500	13.8500	13.3300	13.8500	+6.049%	3	355	+113.430%
2025-10-16	12.7500	13.0600	12.7500	13.0600	+2.031%	166	353	+126.340%
2025-10-15	12.7500	12.8800	12.7500	12.8000	+16.364%	49	273	+130.938%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+10.553%	1	249	+168.727%
2025-10-08	11.3900	11.3900	9.9500	9.9500	-4.967%	169	252	+197.085%
2025-10-07	10.6000	10.6000	10.4700	10.4700	-0.758%	2	212	+182.330%
2025-10-06	10.5500	10.5500	10.5500	10.5500	-2.043%	1	212	+180.190%
2025-10-02	10.5500	10.7700	10.5500	10.7700	+1.127%	2	213	+174.466%
2025-10-01	10.6500	10.6500	10.6500	10.6500	+13.298%	1	214	+177.559%
2025-09-30	9.4000	9.4000	9.4000	9.4000	+1.402%	2	214	+214.468%
2025-09-26	9.0200	9.2700	9.0200	9.2700	-3.438%	7	215	+218.878%
2025-09-25	9.6000	9.6000	9.6000	9.6000	-4.192%	1	208	+207.917%
2025-09-23	10.0200	10.0200	10.0200	10.0200	+14.908%	3	209	+195.010%
2025-09-22	8.7200	8.7200	8.7200	8.7200	-3.111%	3	206	+238.991%
2025-09-19	9.1000	9.7200	9.0000	9.0000	+10.429%	8	204	+228.444%
2025-09-18	8.3100	8.3100	8.1500	8.1500	-6.106%	4	204	+262.699%
2025-09-17	8.5800	8.6800	8.5800	8.6800	+8.500%	32	200	+240.553%
2025-09-16	8.1500	8.3300	8.0000	8.0000	+4.575%	13	200	+269.500%
2025-09-15	8.0000	8.0000	7.6500	7.6500	-15.000%	12	191	+286.405%
2025-09-12	9.3000	9.3000	8.8900	9.0000	+1.124%	18	198	+228.444%
2025-09-11	8.6000	8.9000	8.6000	8.9000	+14.103%	21	185	+232.135%
2025-09-10	7.8000	7.8000	7.8000	7.8000	+3.311%	4	182	+278.974%
2025-09-09	7.3500	7.5500	7.3500	7.5500	+13.534%	6	182	+291.523%
2025-09-08	6.2700	6.6700	6.2700	6.6500	-22.404%	18	177	+344.511%
2025-09-05	8.5500	8.8400	8.4500	8.5700	+10.154%	19	178	+244.924%
2025-09-03	7.7800	7.7800	7.7800	7.7800	-7.381%	2	163	+279.949%
2025-09-02	8.4000	8.4000	8.4000	8.4000	+9.804%	1	161	+251.905%
2025-08-29	7.6500	7.6500	7.6500	7.6500	+13.166%	1	160	+286.405%
2025-08-26	7.0500	7.0500	6.7600	6.7600	-0.588%	28	160	+337.278%
2025-08-25	6.9900	6.9900	6.1700	6.8000	-5.028%	22	134	+334.706%
2025-08-22	7.4500	7.4500	7.1600	7.1600	+0.845%	2	120	+312.849%
2025-08-20	7.1900	7.2500	7.1000	7.1000	+2.305%	31	141	+316.338%
2025-08-19	6.3900	7.0000	6.3900	6.9400	+2.059%	28	134	+325.937%
2025-08-18	6.9500	6.9500	6.8000	6.8000	+25.926%	6	121	+334.706%
2025-08-15	5.4000	5.4000	5.4000	5.4000	+11.340%	1	121	+447.407%
2025-08-14	5.0000	5.0000	4.8500	4.8500	+4.301%	2	121	+509.485%
2025-08-13	4.5800	4.6500	4.5800	4.6500	+6.164%	20	121	+535.699%
2025-08-08	4.2200	4.3800	4.2200	4.3800	+24.079%	3	116	+574.886%
2025-08-01	3.5300	3.5300	3.5300	3.5300	-5.867%	1	114	+737.394%
2025-07-31	4.6100	4.6100	3.7000	3.7500	+1.351%	9	114	+688.267%
2025-07-23	3.7000	3.7000	3.7000	3.7000	-6.329%	1	110	+698.919%
2025-07-17	3.9500	3.9500	3.9500	3.9500	-7.925%	4	109	+648.354%
2025-07-16	4.2900	4.2900	4.2900	4.2900	-4.027%	1	112	+589.044%
2025-07-11	4.4700	4.4700	4.4700	4.4700	-8.776%	3	111	+561.298%
2025-07-10	4.8500	4.9000	4.8500	4.9000	-20.968%	2	108	+503.265%
2025-07-02	6.0200	6.2000	6.0200	6.2000	-10.405%	9	106	+376.774%
2025-07-01	6.9200	6.9200	6.9200	6.9200	+5.972%	1	98	+327.168%
2025-06-27	6.5300	6.5300	6.5300	6.5300	+14.561%	1	98	+352.680%
2025-06-25	5.7000	5.7000	5.7000	5.7000	-8.065%	1	97	+418.596%
2025-06-18	5.8500	6.2000	5.8500	6.2000	-8.689%	96	3	+376.774%
2025-06-13	6.7900	6.7900	6.7900	6.7900	+19.123%	6	3	+335.346%
2025-06-12	5.7000	5.7000	5.7000	5.7000	0.000%	3	3	+418.596%