Dark

CVS20260918C80
CVS Sep 18 2026 80.00 Call (CVS260918C00080000)
option OPRA

EOD

Jul 9, 2026

25.11+4.061%(+0.98)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	25.1000	25.1100	25.1000	25.1100	+4.061%	5	1,222	0.000%
2026-07-07	24.1300	24.1300	24.1300	24.1300	+0.083%	1	1,223	+4.061%
2026-07-06	24.1200	24.1200	22.9000	24.1100	-1.391%	8	1,224	+4.148%
2026-07-01	23.8800	24.4500	23.7000	24.4500	-1.212%	12	1,224	+2.699%
2026-06-26	25.8000	25.8000	24.7500	24.7500	+15.223%	7	1,234	+1.455%
2026-06-24	21.4800	21.4800	21.4800	21.4800	-6.932%	10	1,235	+16.899%
2026-06-22	23.5000	23.5000	23.0600	23.0800	+19.585%	10	1,225	+8.795%
2026-06-18	20.2200	20.2200	19.3000	19.3000	-6.220%	14	1,235	+30.104%
2026-06-11	20.5800	20.5800	20.5800	20.5800	+17.265%	2	1,235	+22.012%
2026-06-08	17.0000	17.5500	17.0000	17.5500	+29.904%	6	1,235	+43.077%
2026-05-29	13.5100	13.5100	13.5100	13.5100	-12.839%	1	1,234	+85.862%
2026-05-28	15.5000	15.5000	15.5000	15.5000	-1.899%	2	1,233	+62.000%
2026-05-21	15.8000	15.8000	15.8000	15.8000	-3.067%	1	1,233	+58.924%
2026-05-20	16.3000	16.3000	16.3000	16.3000	-9.142%	5	1,234	+54.049%
2026-05-15	17.9200	18.0100	17.7500	17.9400	-10.300%	10	1,235	+39.967%
2026-05-13	19.2000	20.0000	19.2000	20.0000	+17.233%	8	1,228	+25.550%
2026-05-12	15.1600	17.0600	15.1600	17.0600	+11.503%	11	1,218	+47.186%
2026-05-11	14.1600	15.3000	14.1600	15.3000	+15.385%	22	1,218	+64.118%
2026-05-08	11.6400	13.2600	11.6400	13.2600	+28.613%	3	1,225	+89.367%
2026-05-07	10.3100	10.3100	10.3100	10.3100	-11.805%	1	1,226	+143.550%
2026-05-06	10.0500	11.6900	10.0500	11.6900	+73.185%	17	1,226	+114.799%
2026-05-05	7.5500	7.6900	6.7500	6.7500	-16.974%	17	1,232	+272.000%
2026-05-04	7.6000	8.1300	7.6000	8.1300	-0.611%	2	1,226	+208.856%
2026-05-01	8.1800	8.1800	8.1800	8.1800	-5.869%	6	1,218	+206.968%
2026-04-30	8.6900	8.6900	8.6900	8.6900	-0.912%	3	1,218	+188.953%
2026-04-29	7.8700	8.7700	7.8700	8.7700	+19.320%	16	1,219	+186.317%
2026-04-28	6.5500	7.4500	6.5500	7.3500	+30.551%	24	1,221	+241.633%
2026-04-27	5.6800	5.7000	5.6000	5.6300	+1.441%	15	1,242	+346.004%
2026-04-24	5.5500	5.5500	5.5500	5.5500	-3.141%	2	1,238	+352.432%
2026-04-23	5.3500	6.1000	5.3500	5.7300	+23.226%	36	1,236	+338.220%
2026-04-22	5.0500	5.0500	4.6500	4.6500	-7.000%	2	1,215	+440.000%
2026-04-21	5.3000	5.3000	4.9300	5.0000	+12.360%	17	1,207	+402.200%
2026-04-20	4.9500	4.9500	4.4500	4.4500	-11.881%	251	1,207	+464.270%
2026-04-17	4.6500	5.0500	4.6500	5.0500	+14.773%	47	1,208	+397.228%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+10.000%	1	1,163	+470.682%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-23.225%	29	1,162	+527.750%
2026-04-14	5.3200	5.3300	5.2000	5.2100	+0.192%	12	1,163	+381.958%
2026-04-13	5.2000	5.3000	5.1000	5.2000	-9.722%	10	1,164	+382.885%
2026-04-10	5.8000	5.8000	5.5900	5.7600	-4.000%	30	1,165	+335.938%
2026-04-08	5.2200	6.0500	5.2200	6.0000	+2.389%	54	1,153	+318.500%
2026-04-07	4.0500	6.2000	4.0500	5.8600	+52.208%	274	1,132	+328.498%
2026-04-06	3.8700	4.1000	3.8500	3.8500	-3.750%	6	964	+552.208%
2026-04-02	4.0000	4.0000	4.0000	4.0000	+8.108%	1	959	+527.750%
2026-04-01	3.5500	3.7500	3.5500	3.7000	+2.778%	12	959	+578.649%
2026-03-31	3.0500	3.6000	3.0500	3.6000	+24.138%	12	960	+597.500%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-10.769%	3	950	+765.862%
2026-03-27	3.3300	3.4500	3.1000	3.2500	-1.515%	39	948	+672.615%
2026-03-26	3.6000	3.6000	3.2500	3.3000	-7.563%	28	918	+660.909%
2026-03-25	3.7000	3.7000	3.3000	3.5700	-15.000%	25	906	+603.361%
2026-03-24	3.3500	4.2000	3.3500	4.2000	+20.000%	27	919	+497.857%
2026-03-23	3.5000	3.5500	3.3900	3.5000	+1.449%	71	911	+617.429%
2026-03-20	3.4500	3.6000	3.2500	3.4500	-13.750%	9	853	+627.826%
2026-03-19	4.3500	4.3500	4.0000	4.0000	-8.676%	3	845	+527.750%
2026-03-18	4.3100	4.3800	4.3100	4.3800	-23.023%	7	843	+473.288%
2026-03-16	5.8000	5.8000	5.6900	5.6900	-5.167%	6	843	+341.301%
2026-03-13	6.1000	6.1000	6.0000	6.0000	+4.348%	14	842	+318.500%
2026-03-12	6.1500	6.3500	5.7500	5.7500	+4.545%	22	842	+336.696%
2026-03-11	5.5000	5.5000	5.5000	5.5000	-13.386%	1	840	+356.545%
2026-03-10	6.2000	6.3500	6.2000	6.3500	+1.763%	2	839	+295.433%
2026-03-09	6.5000	6.5000	6.2400	6.2400	-4.733%	2	838	+302.404%
2026-03-06	6.4000	6.8100	6.3500	6.5500	-18.634%	5	839	+283.359%
2026-03-04	7.7200	8.0500	7.7200	8.0500	-1.106%	4	838	+211.925%
2026-03-03	7.7000	8.1400	7.7000	8.1400	-3.095%	6	840	+208.477%
2026-03-02	8.2500	8.4000	8.2500	8.4000	+13.514%	7	851	+198.929%
2026-02-27	6.2000	7.4000	6.2000	7.4000	+10.283%	11	845	+239.324%
2026-02-26	6.3500	6.7100	6.3500	6.7100	+23.119%	4	837	+274.218%
2026-02-25	5.4500	5.5000	5.4300	5.4500	+18.478%	13	842	+360.734%
2026-02-24	4.2500	4.6100	4.2500	4.6000	-21.368%	12	842	+445.870%
2026-02-23	6.0000	6.0000	5.3600	5.8500	-7.874%	6	840	+329.231%
2026-02-18	6.3000	6.3500	6.3000	6.3500	-10.563%	2	840	+295.433%
2026-02-17	7.4700	7.4700	7.1000	7.1000	+2.750%	3	839	+253.662%
2026-02-12	6.9100	6.9100	6.9100	6.9100	+31.619%	1	838	+263.386%
2026-02-11	4.9500	5.4500	4.9500	5.2500	-17.969%	10	838	+378.286%
2026-02-10	5.2500	6.4000	5.2500	6.4000	-6.569%	9	837	+292.344%
2026-02-06	6.8500	6.8500	6.8500	6.8500	+7.874%	1	832	+266.569%
2026-02-05	6.2000	6.3500	6.2000	6.3500	+29.592%	2	832	+295.433%
2026-01-30	4.9000	4.9000	4.9000	4.9000	+4.255%	2	832	+412.449%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+3.297%	6	830	+434.255%
2026-01-27	6.2000	6.2000	4.0100	4.5500	-51.852%	28	830	+451.868%
2026-01-22	9.4500	9.4500	9.4400	9.4500	+20.536%	75	814	+165.714%
2026-01-20	7.7600	7.8400	7.7600	7.8400	+5.946%	13	741	+220.281%
2026-01-12	7.4000	7.4000	7.4000	7.4000	-6.329%	2	728	+239.324%
2026-01-09	8.4000	8.4000	7.9000	7.9000	-1.985%	2	726	+217.848%
2026-01-06	8.4500	8.6900	8.0600	8.0600	+5.359%	4	725	+211.538%
2026-01-05	7.6500	7.6500	7.6500	7.6500	-6.135%	4	722	+228.235%
2026-01-02	8.1500	8.1500	8.1000	8.1500	+4.487%	60	726	+208.098%
2025-12-31	7.8000	7.8000	7.8000	7.8000	-2.378%	4	669	+221.923%
2025-12-30	7.9900	7.9900	7.9900	7.9900	-0.125%	1	669	+214.268%
2025-12-29	7.9300	8.0000	7.9300	8.0000	+3.761%	11	669	+213.875%
2025-12-26	7.7100	7.7100	7.7100	7.7100	+4.049%	5	666	+225.681%
2025-12-24	7.4100	7.4100	7.4100	7.4100	+2.490%	1	664	+238.866%
2025-12-22	7.2300	7.2300	7.2300	7.2300	-1.766%	15	664	+247.303%
2025-12-17	7.3600	7.3600	7.3600	7.3600	-1.208%	2	664	+241.168%
2025-12-16	7.6100	7.6100	7.4500	7.4500	-9.146%	5	664	+237.047%
2025-12-15	8.1800	8.4500	8.1800	8.2000	-8.889%	506	664	+206.220%
2025-12-11	8.8900	9.0000	8.8900	9.0000	+11.524%	2	167	+179.000%
2025-12-10	8.0700	8.0700	8.0700	8.0700	+25.701%	2	166	+211.152%
2025-12-05	6.0500	6.4200	6.0500	6.4200	-26.376%	10	165	+291.121%
2025-12-01	8.7600	8.7600	8.7200	8.7200	+3.810%	11	157	+187.959%
2025-11-24	8.4000	8.4000	8.4000	8.4000	+6.329%	5	156	+198.929%
2025-11-21	7.9000	7.9000	7.9000	7.9000	+6.469%	48	151	+217.848%
2025-11-20	7.4200	7.4200	7.4200	7.4200	-18.192%	1	136	+238.410%
2025-11-17	9.3200	9.3200	9.0700	9.0700	-14.595%	9	136	+176.847%
2025-11-12	10.5000	10.6200	10.5000	10.6200	+21.233%	2	132	+136.441%
2025-11-05	8.7600	8.7600	8.7600	8.7600	-2.123%	1	132	+186.644%
2025-11-03	9.5000	9.5000	8.6000	8.9500	+35.606%	3	133	+180.559%
2025-10-31	6.6000	6.6000	6.6000	6.6000	-41.593%	1	133	+280.455%
2025-10-29	11.3000	11.3000	11.3000	11.3000	+2.821%	2	133	+122.212%
2025-10-28	10.9900	10.9900	10.9900	10.9900	+2.423%	1	133	+128.480%
2025-10-24	10.7300	10.7300	10.7300	10.7300	-3.767%	1	134	+134.017%
2025-10-21	11.1500	11.1500	11.1500	11.1500	+0.905%	7	133	+125.202%
2025-10-17	11.1000	11.1000	10.9000	11.0500	+6.352%	6	133	+127.240%
2025-10-16	10.0000	10.4800	10.0000	10.3900	+2.365%	30	131	+141.675%
2025-10-15	10.4000	10.4000	10.0500	10.1500	+7.407%	48	120	+147.389%
2025-10-14	9.2400	9.4700	9.2400	9.4500	+5.000%	7	136	+165.714%
2025-10-13	8.6800	9.2700	8.6800	9.0000	+7.914%	13	131	+179.000%
2025-10-06	8.2000	8.3400	8.2000	8.3400	-0.120%	3	140	+201.079%
2025-10-02	8.3500	8.3500	8.3500	8.3500	+2.959%	4	141	+200.719%
2025-10-01	8.1100	8.1100	8.1100	8.1100	+11.862%	1	141	+209.618%
2025-09-30	7.2500	7.2500	7.2500	7.2500	-2.027%	9	141	+246.345%
2025-09-29	7.4000	7.4000	7.4000	7.4000	+3.933%	1	141	+239.324%
2025-09-26	7.1200	7.1200	7.1200	7.1200	-3.784%	1	140	+252.669%
2025-09-25	7.4000	7.4000	7.4000	7.4000	-4.516%	7	140	+239.324%
2025-09-24	7.7500	7.7500	7.7500	7.7500	+1.043%	24	140	+224.000%
2025-09-23	7.6000	7.9000	7.5900	7.6700	+9.571%	17	131	+227.379%
2025-09-22	6.7500	7.0000	6.7500	7.0000	+6.222%	6	116	+258.714%
2025-09-17	6.4800	6.5900	6.4700	6.5900	+9.833%	18	110	+281.032%
2025-09-16	5.7000	6.0000	5.7000	6.0000	-1.639%	21	108	+318.500%
2025-09-15	6.6900	6.6900	6.1000	6.1000	+27.083%	3	108	+311.639%
2025-09-08	4.4700	4.9000	4.4700	4.8000	-21.311%	4	109	+423.125%
2025-09-02	6.4100	6.4100	6.0500	6.1000	+17.761%	20	106	+311.639%
2025-08-26	5.1800	5.1800	5.1800	5.1800	-7.665%	1	86	+384.749%
2025-08-21	5.3100	5.6100	5.3100	5.6100	+10.870%	11	87	+347.594%
2025-08-20	5.2000	5.2000	5.0600	5.0600	+3.265%	5	93	+396.245%
2025-08-19	4.9700	4.9700	4.9000	4.9000	+2.083%	3	93	+412.449%
2025-08-18	4.9000	5.1000	4.4300	4.8000	+15.663%	57	90	+423.125%
2025-08-15	4.1500	4.1500	4.1500	4.1500	+20.290%	1	81	+505.060%
2025-08-14	3.4500	3.4500	3.4500	3.4500	+9.873%	1	80	+627.826%
2025-08-12	3.3000	3.3000	3.0500	3.1400	+2.951%	12	79	+699.682%
2025-08-08	3.0500	3.0500	3.0500	3.0500	-18.667%	17	70	+723.279%
2025-07-31	3.7500	3.7500	3.7500	3.7500	+50.000%	2	64	+569.600%
2025-07-28	2.5000	2.5000	2.4700	2.5000	0.000%	5	64	+904.400%
2025-07-23	2.5000	2.5000	2.5000	2.5000	+5.485%	1	59	+904.400%
2025-07-22	2.5300	2.5300	2.2500	2.3700	-12.546%	19	58	+959.494%
2025-07-17	2.7100	2.7100	2.7100	2.7100	-45.800%	1	50	+826.568%
2025-06-30	5.0000	5.0000	5.0000	5.0000	+8.225%	1	49	+402.200%
2025-06-27	4.6200	4.6200	4.6200	4.6200	-0.645%	1	49	+443.506%
2025-06-24	4.6500	4.6500	4.6500	4.6500	+24.000%	2	48	+440.000%
2025-06-04	3.7500	3.7500	3.7500	3.7500	+2.740%	5	42	+569.600%
2025-06-03	3.6500	3.7000	3.6500	3.6500	0.000%	52	42	+587.945%