Dark

CVS20260918C85
CVS Sep 18 2026 85.00 Call (CVS260918C00085000)
option OPRA

EOD

Jul 10, 2026

19.47-7.286%(-1.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	19.4700	19.4700	19.4700	19.4700	-7.286%	2	1,191	0.000%
2026-07-08	21.0000	21.0000	21.0000	21.0000	+7.692%	1	1,189	-7.286%
2026-07-07	19.5000	19.5000	19.5000	19.5000	+5.008%	1	1,189	-0.154%
2026-07-06	18.5700	18.5700	18.5700	18.5700	-8.115%	3	1,189	+4.847%
2026-06-30	20.2100	20.2100	20.2100	20.2100	-0.737%	10	1,192	-3.662%
2026-06-29	20.3600	20.3600	20.3600	20.3600	+0.892%	1	1,202	-4.371%
2026-06-25	20.1800	20.1800	20.1800	20.1800	+10.575%	3	1,203	-3.518%
2026-06-23	18.2500	18.2500	18.2500	18.2500	+8.437%	1	1,206	+6.685%
2026-06-17	16.8300	16.8300	16.8300	16.8300	+2.747%	1	1,205	+15.686%
2026-06-16	16.3800	16.3800	16.3800	16.3800	-4.823%	3	1,205	+18.864%
2026-06-15	16.9500	17.2100	16.9500	17.2100	-5.388%	2	1,202	+13.132%
2026-06-12	18.1900	18.1900	18.1900	18.1900	+23.741%	1	1,202	+7.037%
2026-06-10	14.7000	14.7000	14.7000	14.7000	-0.339%	1	1,203	+32.449%
2026-06-08	14.7500	14.7500	14.7500	14.7500	+7.664%	25	1,203	+32.000%
2026-06-05	12.5200	13.7000	12.5200	13.7000	+9.600%	5	1,203	+42.117%
2026-06-04	12.1500	12.5000	11.8000	12.5000	+21.832%	220	1,200	+55.760%
2026-06-03	10.0000	11.3000	10.0000	10.2600	+6.875%	16	1,220	+89.766%
2026-06-02	9.6500	9.7000	9.6000	9.6000	-2.834%	16	1,211	+102.813%
2026-06-01	9.3900	9.8800	9.3900	9.8800	-0.803%	36	1,226	+97.065%
2026-05-29	9.8000	9.9600	9.8000	9.9600	-12.014%	15	1,262	+95.482%
2026-05-28	11.2800	11.3200	11.2700	11.3200	+1.890%	6	1,249	+71.996%
2026-05-26	11.1100	11.1100	11.1100	11.1100	-4.471%	3	1,249	+75.248%
2026-05-21	11.8600	11.8600	11.6300	11.6300	-6.586%	6	1,246	+67.412%
2026-05-20	13.2300	13.2300	12.4500	12.4500	-1.190%	3	1,240	+56.386%
2026-05-19	12.6000	12.6000	12.6000	12.6000	-11.268%	1	1,243	+54.524%
2026-05-15	14.2000	14.2000	14.2000	14.2000	-5.960%	56	1,243	+37.113%
2026-05-14	15.4000	15.6300	15.1000	15.1000	-4.127%	17	1,187	+28.940%
2026-05-13	14.9000	15.7500	14.3000	15.7500	+24.604%	108	1,228	+23.619%
2026-05-12	10.7000	12.6400	10.7000	12.6400	+9.913%	16	1,228	+54.035%
2026-05-11	11.5000	11.5000	11.5000	11.5000	+15.000%	1	1,228	+69.304%
2026-05-08	8.8000	10.0000	8.8000	10.0000	+34.590%	38	1,228	+94.700%
2026-05-07	7.6200	7.6200	7.1000	7.4300	-1.589%	23	1,228	+162.046%
2026-05-06	6.8000	8.1700	6.5000	7.5500	+57.292%	97	1,227	+157.881%
2026-05-05	5.1100	5.2200	4.5500	4.8000	-10.280%	31	1,257	+305.625%
2026-05-04	5.6000	5.6000	5.3500	5.3500	+0.943%	11	1,267	+263.925%
2026-05-01	5.9000	6.0500	5.3000	5.3000	-10.924%	18	1,271	+267.358%
2026-04-30	5.6000	6.2000	5.6000	5.9500	-8.179%	19	1,271	+227.227%
2026-04-29	5.3900	6.4800	5.3700	6.4800	+29.600%	28	1,268	+200.463%
2026-04-28	4.6500	5.0000	4.6500	5.0000	+35.135%	13	1,268	+289.400%
2026-04-27	3.7000	3.7000	3.7000	3.7000	-12.530%	3	1,257	+426.216%
2026-04-23	3.0900	4.2300	3.0900	4.2300	+45.862%	22	1,254	+360.284%
2026-04-22	2.8900	2.9200	2.8700	2.9000	+2.113%	38	1,239	+571.379%
2026-04-20	3.0100	3.1000	2.8400	2.8400	-9.841%	23	1,239	+585.563%
2026-04-17	3.2000	3.2000	3.1500	3.1500	+7.509%	27	1,256	+518.095%
2026-04-16	2.7100	3.0500	2.6100	2.9300	+24.681%	17	1,259	+564.505%
2026-04-15	3.0600	3.0600	2.3500	2.3500	-31.487%	21	1,258	+728.511%
2026-04-14	3.6700	3.6700	3.4300	3.4300	+2.388%	13	1,261	+467.638%
2026-04-13	3.4500	3.4500	3.3000	3.3500	-14.975%	13	1,252	+481.194%
2026-04-09	3.9000	4.0500	3.8000	3.9400	+2.872%	182	1,253	+394.162%
2026-04-08	4.0500	4.0500	3.7100	3.8300	-1.542%	12	1,245	+408.355%
2026-04-07	3.0000	4.2000	3.0000	3.8900	+51.362%	64	1,233	+400.514%
2026-04-06	2.5500	2.5700	2.5500	2.5700	-3.383%	2	1,208	+657.588%
2026-04-02	2.4600	2.6600	2.4500	2.6600	+16.667%	8	1,198	+631.955%
2026-04-01	2.3500	2.3500	2.2800	2.2800	0.000%	18	1,198	+753.947%
2026-03-31	2.1100	2.2800	2.1100	2.2800	+16.923%	47	1,180	+753.947%
2026-03-30	2.1000	2.1000	1.9400	1.9500	-10.959%	19	1,133	+898.462%
2026-03-26	2.3300	2.3300	2.1900	2.1900	-3.947%	5	1,114	+789.041%
2026-03-25	2.2800	2.2800	2.2800	2.2800	-5.000%	1	1,111	+753.947%
2026-03-24	2.2500	2.4000	2.1100	2.4000	+14.286%	4	1,110	+711.250%
2026-03-23	2.4500	2.4500	2.0100	2.1000	-9.871%	31	1,106	+827.143%
2026-03-20	2.1400	2.3300	2.1300	2.3300	-8.627%	9	1,091	+735.622%
2026-03-19	2.8000	3.0000	2.5500	2.5500	-8.929%	44	1,088	+663.529%
2026-03-18	3.1000	3.1000	2.8000	2.8000	-12.500%	52	1,058	+595.357%
2026-03-17	3.5000	3.5000	3.2000	3.2000	-17.949%	3	1,008	+508.438%
2026-03-16	3.9000	3.9000	3.8500	3.9000	-4.645%	15	1,005	+399.231%
2026-03-13	4.1500	4.1700	4.0900	4.0900	-4.884%	18	990	+376.039%
2026-03-12	4.4000	4.4000	4.3000	4.3000	-2.273%	25	972	+352.791%
2026-03-10	4.3500	4.4000	4.3500	4.4000	+3.529%	3	947	+342.500%
2026-03-09	4.2500	4.2500	4.2500	4.2500	-5.556%	7	947	+358.118%
2026-03-06	4.5000	4.5000	4.5000	4.5000	-20.354%	1	947	+332.667%
2026-03-04	5.6500	5.6500	5.6500	5.6500	+2.727%	1	947	+244.602%
2026-03-03	5.7000	5.7000	5.5000	5.5000	-8.180%	17	946	+254.000%
2026-03-02	5.6100	5.9900	5.4500	5.9900	+14.095%	25	941	+225.042%
2026-02-27	4.7000	5.3000	4.7000	5.2500	+15.385%	36	947	+270.857%
2026-02-26	4.0000	4.6500	4.0000	4.5500	+44.444%	13	940	+327.912%
2026-02-25	3.1500	3.1500	3.1500	3.1500	-1.563%	3	927	+518.095%
2026-02-24	2.8200	3.2000	2.7000	3.2000	-24.706%	14	927	+508.438%
2026-02-23	4.1000	4.2500	4.0000	4.2500	+6.250%	9	915	+358.118%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-20.000%	2	906	+386.750%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-0.990%	2	904	+289.400%
2026-02-13	4.8600	5.0500	4.8600	5.0500	+35.027%	9	893	+285.545%
2026-02-10	3.7500	3.7500	3.7400	3.7400	-12.000%	2	893	+420.588%
2026-02-09	4.2500	4.2500	4.2500	4.2500	+6.250%	1	893	+358.118%
2026-02-03	4.0500	4.2000	4.0000	4.0000	+8.108%	14	893	+386.750%
2026-02-02	3.6500	3.7100	3.6500	3.7000	+3.352%	25	889	+426.216%
2026-01-29	3.5000	3.5800	3.4100	3.5800	+19.333%	26	864	+443.855%
2026-01-27	4.6000	4.6000	2.7000	3.0000	-50.166%	30	864	+549.000%
2026-01-21	6.0200	6.0200	6.0200	6.0200	+12.523%	1	867	+223.422%
2026-01-16	5.8000	5.8000	5.3500	5.3500	-11.570%	6	860	+263.925%
2026-01-15	6.0500	6.0500	6.0500	6.0500	+6.140%	10	860	+221.818%
2026-01-14	5.7000	5.7000	5.7000	5.7000	+3.636%	1	850	+241.579%
2026-01-12	5.5000	5.5000	5.5000	5.5000	-11.717%	2	849	+254.000%
2026-01-09	6.2300	6.2300	6.2300	6.2300	+5.772%	1	849	+212.520%
2026-01-06	5.8900	5.8900	5.8900	5.8900	+2.613%	1	848	+230.560%
2026-01-05	5.7400	5.7400	5.7400	5.7400	-1.205%	1	848	+239.199%
2026-01-02	5.8100	5.8100	5.8100	5.8100	-0.684%	1	848	+235.112%
2025-12-30	5.8500	5.8500	5.8500	5.8500	0.000%	1	847	+232.821%
2025-12-29	5.8600	5.8600	5.8100	5.8500	+8.133%	4	848	+232.821%
2025-12-26	5.4100	5.4100	5.4100	5.4100	-1.636%	1	844	+259.889%
2025-12-24	5.3100	5.5000	5.3100	5.5000	+5.364%	3	842	+254.000%
2025-12-23	5.2000	5.2200	5.2000	5.2200	-1.880%	2	842	+272.989%
2025-12-22	5.3300	5.4900	5.3200	5.3200	+2.308%	14	842	+265.977%
2025-12-18	5.0900	5.2000	5.0900	5.2000	-17.460%	8	834	+274.423%
2025-12-12	6.3000	6.3000	6.3000	6.3000	-8.430%	1	826	+209.048%
2025-12-11	6.8800	6.8800	6.8800	6.8800	+39.837%	2	825	+182.994%
2025-12-05	4.9200	4.9200	4.9200	4.9200	+6.957%	2	823	+295.732%
2025-12-04	4.6000	4.6000	4.6000	4.6000	-11.197%	2	825	+323.261%
2025-12-03	5.0000	5.1800	5.0000	5.1800	-26.420%	10	823	+275.869%
2025-12-01	7.0400	7.0400	7.0400	7.0400	+1.734%	1	833	+176.563%
2025-11-28	6.9200	6.9200	6.9200	6.9200	+13.443%	1	834	+181.358%
2025-11-21	6.1000	6.1000	6.1000	6.1000	-13.720%	1	833	+219.180%
2025-11-17	7.0700	7.0700	7.0700	7.0700	+0.284%	2	832	+175.389%
2025-11-14	7.0500	7.0500	7.0500	7.0500	-0.704%	2	834	+176.170%
2025-11-04	6.0000	7.1000	6.0000	7.1000	+10.764%	11	832	+174.225%
2025-10-31	6.5500	6.5500	5.9500	6.4100	+3.890%	237	822	+203.744%
2025-10-30	6.1700	6.1700	6.1700	6.1700	-27.582%	10	787	+215.559%
2025-10-29	9.7200	9.7200	8.5200	8.5200	-6.579%	3	777	+128.521%
2025-10-28	9.1500	9.1500	8.7800	9.1200	+15.443%	42	774	+113.487%
2025-10-20	7.9000	7.9000	7.9000	7.9000	+2.464%	1	734	+146.456%
2025-10-15	7.7100	7.7100	7.7100	7.7100	+12.555%	1	733	+152.529%
2025-10-10	6.8000	6.8500	6.8000	6.8500	-1.012%	2	732	+184.234%
2025-10-03	6.6000	7.1500	6.6000	6.9200	+10.720%	3	732	+181.358%
2025-10-02	6.2200	6.2500	6.2200	6.2500	+0.806%	5	731	+211.520%
2025-10-01	6.2000	6.2000	6.2000	6.2000	+14.815%	1	726	+214.032%
2025-09-30	5.4000	5.4000	5.4000	5.4000	+12.266%	13	725	+260.556%
2025-09-17	4.8100	4.8100	4.8100	4.8100	-3.800%	1	725	+304.782%
2025-09-11	4.9200	5.0000	4.9200	5.0000	+34.771%	2	724	+289.400%
2025-09-08	3.7100	3.7100	3.7100	3.7100	-19.348%	1	723	+424.798%
2025-09-05	4.6000	4.6000	4.6000	4.6000	+3.604%	4	724	+323.261%
2025-09-04	4.4400	4.4400	4.4400	4.4400	-4.925%	1	724	+338.514%
2025-09-02	4.6700	4.6700	4.6700	4.6700	+26.216%	1	723	+316.916%
2025-08-26	3.7000	3.7000	3.7000	3.7000	+5.714%	1	723	+426.216%
2025-08-25	3.5000	3.5000	3.5000	3.5000	-8.377%	10	722	+456.286%
2025-08-20	3.8200	3.8200	3.8200	3.8200	+6.111%	1	712	+409.686%
2025-08-19	3.6000	3.6000	3.6000	3.6000	+11.455%	1	711	+440.833%
2025-08-18	3.5000	3.6500	3.2300	3.2300	+5.902%	99	710	+502.786%
2025-08-15	2.9900	3.0500	2.9900	3.0500	+33.188%	10	633	+538.361%
2025-08-13	2.2900	2.2900	2.2900	2.2900	+5.530%	1	633	+750.218%
2025-08-11	2.3900	2.3900	2.1700	2.1700	+4.831%	7	634	+797.235%
2025-08-08	1.2900	2.1700	1.2900	2.0700	-17.200%	573	635	+840.580%
2025-07-31	2.7400	2.7400	2.5000	2.5000	+25.628%	2	204	+678.800%
2025-07-30	1.9900	1.9900	1.9900	1.9900	+29.221%	1	204	+878.392%
2025-07-24	1.5000	1.6300	1.5000	1.5400	-15.385%	194	205	+1,164.286%
2025-07-23	1.8100	1.8200	1.7600	1.8200	-13.333%	4	18	+969.780%
2025-07-16	2.1000	2.1000	2.1000	2.1000	-5.405%	3	14	+827.143%
2025-07-15	2.2100	2.2200	2.2100	2.2200	-30.625%	4	11	+777.027%
2025-07-03	3.2000	3.2000	3.2000	3.2000	+18.519%	1	9	+508.438%
2025-06-03	2.7000	2.7000	2.7000	2.7000	0.000%	9	9	+621.111%