Dark

CVS20260918C90
CVS Sep 18 2026 90.00 Call (CVS260918C00090000)
option OPRA

EOD

Jul 10, 2026

15.71+7.456%(+1.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	15.8500	15.8500	15.7100	15.7100	+7.456%	4	731	0.000%
2026-07-09	14.6200	14.6200	14.6200	14.6200	-9.586%	2	733	+7.456%
2026-07-08	16.1700	16.1700	16.1700	16.1700	+4.728%	4	733	-2.845%
2026-07-07	15.8800	15.8800	15.4400	15.4400	+9.815%	4	733	+1.749%
2026-07-06	14.0600	14.0600	14.0600	14.0600	-11.517%	1	732	+11.735%
2026-07-02	15.9700	16.0000	15.6000	15.8900	+0.379%	29	717	-1.133%
2026-07-01	15.8300	15.8300	15.8300	15.8300	+0.636%	1	717	-0.758%
2026-06-30	15.4400	15.7300	15.4400	15.7300	+0.383%	5	718	-0.127%
2026-06-29	15.4700	15.6700	15.4700	15.6700	-5.145%	11	719	+0.255%
2026-06-26	16.5300	17.2600	16.5200	16.5200	+2.228%	59	728	-4.903%
2026-06-25	16.0700	16.5100	15.7600	16.1600	+13.404%	131	740	-2.785%
2026-06-22	15.1300	15.1300	14.2500	14.2500	+23.591%	16	793	+10.246%
2026-06-18	11.8300	11.8500	11.5300	11.5300	-3.515%	11	808	+36.253%
2026-06-17	12.6500	12.9500	11.7500	11.9500	-9.675%	14	808	+31.464%
2026-06-16	13.7000	13.7000	12.5100	13.2300	-3.077%	16	808	+18.745%
2026-06-15	13.1000	13.6500	13.1000	13.6500	-6.121%	34	798	+15.092%
2026-06-12	13.7000	14.7200	13.7000	14.5400	+15.580%	9	800	+8.047%
2026-06-11	12.7000	13.0600	12.5800	12.5800	+6.160%	5	792	+24.881%
2026-06-10	11.1500	11.8500	11.1500	11.8500	+5.804%	5	794	+32.574%
2026-06-09	11.0000	11.2000	10.8000	11.2000	+1.818%	8	793	+40.268%
2026-06-08	10.9500	11.0000	10.9500	11.0000	+20.879%	2	795	+42.818%
2026-06-04	8.7300	9.1900	8.7300	9.1000	+16.667%	7	794	+72.637%
2026-06-03	7.0000	7.8000	7.0000	7.8000	+23.810%	3	791	+101.410%
2026-06-02	6.6800	6.6800	6.3000	6.3000	-7.353%	3	791	+149.365%
2026-06-01	6.7500	7.0500	6.7500	6.8000	-2.857%	14	788	+131.029%
2026-05-29	7.0000	7.0000	7.0000	7.0000	-8.497%	2	798	+124.429%
2026-05-28	7.8000	8.2600	7.6500	7.6500	+4.082%	254	799	+105.359%
2026-05-27	7.3500	7.3500	7.3500	7.3500	-15.029%	3	791	+113.741%
2026-05-22	8.6200	8.7200	8.6200	8.6500	-0.689%	11	797	+81.618%
2026-05-21	8.1900	8.7100	8.1900	8.7100	-2.135%	9	796	+80.367%
2026-05-20	8.9000	8.9000	8.9000	8.9000	-6.019%	2	796	+76.517%
2026-05-19	9.3500	9.7300	9.3500	9.4700	-8.058%	16	793	+65.892%
2026-05-18	10.1100	10.3000	10.1100	10.3000	-0.962%	2	793	+52.524%
2026-05-15	11.6800	11.6800	10.4000	10.4000	-6.306%	7	793	+51.058%
2026-05-14	12.0000	12.1400	11.0000	11.1000	-8.113%	15	797	+41.532%
2026-05-13	10.8200	12.0800	10.8200	12.0800	+21.897%	56	806	+30.050%
2026-05-12	8.1100	9.9500	8.1100	9.9100	+18.399%	60	806	+58.527%
2026-05-11	7.8800	8.4200	7.8000	8.3700	+18.388%	53	806	+87.694%
2026-05-08	5.7500	7.0700	5.7500	7.0700	+52.043%	108	794	+122.207%
2026-05-07	5.0800	5.3200	4.5500	4.6500	-10.405%	147	818	+237.849%
2026-05-06	4.4500	5.6900	4.3500	5.1900	+70.164%	404	749	+202.697%
2026-05-05	3.1500	3.1500	3.0500	3.0500	-15.278%	61	603	+415.082%
2026-05-04	3.6000	3.7500	3.5500	3.6000	0.000%	78	608	+336.389%
2026-05-01	3.9500	3.9500	3.6000	3.6000	-13.253%	124	588	+336.389%
2026-04-29	3.1000	4.1500	3.1000	4.1500	+25.758%	35	588	+278.554%
2026-04-28	3.1000	3.4500	3.1000	3.3000	+36.929%	32	564	+376.061%
2026-04-27	2.4500	2.4500	2.4100	2.4100	+0.417%	33	559	+551.867%
2026-04-24	2.5000	2.5000	2.3800	2.4000	-5.882%	16	548	+554.583%
2026-04-23	2.3400	2.6500	2.3400	2.5500	+45.714%	5	561	+516.078%
2026-04-22	2.0200	2.0200	1.7500	1.7500	-14.216%	14	557	+797.714%
2026-04-21	2.2600	2.2600	2.0400	2.0400	+9.677%	2	556	+670.098%
2026-04-20	1.8600	1.8600	1.8600	1.8600	-8.824%	10	556	+744.624%
2026-04-17	1.8600	2.0400	1.8600	2.0400	+7.368%	4	546	+670.098%
2026-04-16	1.5600	1.9000	1.5600	1.9000	+28.378%	7	547	+726.842%
2026-04-15	1.4500	1.4800	1.4500	1.4800	-35.371%	5	543	+961.486%
2026-04-13	2.2900	2.2900	2.2900	2.2900	-8.032%	10	541	+586.026%
2026-04-09	2.6800	2.6800	2.4600	2.4900	+1.220%	9	536	+530.924%
2026-04-08	2.5000	2.5000	2.3000	2.4600	-5.385%	20	530	+538.618%
2026-04-07	2.4700	2.8000	2.3000	2.6000	+62.500%	24	527	+504.231%
2026-04-06	1.4500	1.6000	1.4500	1.6000	+3.896%	2	515	+881.875%
2026-04-02	1.5400	1.5400	1.5400	1.5400	+6.207%	3	516	+920.130%
2026-04-01	1.5000	1.5200	1.4500	1.4500	+14.173%	15	516	+983.448%
2026-03-30	1.6300	1.6300	1.2700	1.2700	-6.618%	50	506	+1,137.008%
2026-03-27	1.3600	1.3600	1.3600	1.3600	-4.895%	5	458	+1,055.147%
2026-03-25	1.5400	1.5400	1.4300	1.4300	-12.805%	6	453	+998.601%
2026-03-24	1.3500	1.6400	1.3500	1.6400	+21.481%	6	456	+857.927%
2026-03-23	1.4000	1.4000	1.2900	1.3500	-10.596%	27	452	+1,063.704%
2026-03-20	1.5100	1.5100	1.5100	1.5100	-19.251%	8	428	+940.397%
2026-03-19	1.8700	1.8700	1.8700	1.8700	-35.069%	7	428	+740.107%
2026-03-10	3.1000	3.1000	2.8800	2.8800	-10.559%	5	428	+445.486%
2026-03-09	2.9700	3.2200	2.9700	3.2200	+0.625%	10	425	+387.888%
2026-03-06	3.1500	3.3600	3.1000	3.2000	-25.581%	40	415	+390.938%
2026-03-04	4.0000	4.3100	3.9500	4.3000	+2.381%	6	391	+265.349%
2026-03-02	4.0000	4.2000	4.0000	4.2000	+40.000%	3	388	+274.048%
2026-02-26	2.4200	3.0000	2.4200	3.0000	+26.050%	2	386	+423.667%
2026-02-25	2.5700	2.5800	2.3800	2.3800	-13.455%	19	373	+560.084%
2026-02-23	2.7900	2.7900	2.7500	2.7500	-8.333%	5	373	+471.273%
2026-02-18	3.0400	3.0400	3.0000	3.0000	-14.530%	7	369	+423.667%
2026-02-17	3.5100	3.5100	3.5100	3.5100	+4.776%	1	371	+347.578%
2026-02-13	3.3500	3.3500	3.3500	3.3500	+3.077%	2	371	+368.955%
2026-02-12	3.2500	3.2500	3.2500	3.2500	+14.841%	2	371	+383.385%
2026-02-11	2.4000	2.8300	2.4000	2.8300	+5.993%	3	369	+455.124%
2026-02-10	3.0200	3.2800	2.6700	2.6700	-7.931%	8	369	+488.390%
2026-02-09	3.3300	3.3300	2.9000	2.9000	-15.452%	4	369	+441.724%
2026-02-06	3.1700	3.4300	3.1700	3.4300	+16.667%	3	370	+358.017%
2026-02-05	3.1300	3.1300	2.9400	2.9400	+3.887%	4	368	+434.354%
2026-02-03	2.8300	2.8300	2.8300	2.8300	+35.407%	3	366	+455.124%
2026-01-28	2.0900	2.0900	2.0900	2.0900	+4.500%	1	363	+651.675%
2026-01-27	2.7000	2.8500	2.0000	2.0000	-62.477%	86	363	+685.500%
2026-01-23	5.0500	5.3300	5.0000	5.3300	+6.600%	6	439	+194.747%
2026-01-22	5.1000	5.1000	5.0000	5.0000	+5.263%	6	436	+214.200%
2026-01-21	4.3000	4.7500	4.2500	4.7500	+18.750%	19	435	+230.737%
2026-01-20	4.0000	4.0000	3.8500	4.0000	0.000%	7	432	+292.750%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-13.978%	10	430	+292.750%
2026-01-13	4.6500	4.6500	4.6500	4.6500	+6.407%	3	430	+237.849%
2026-01-12	4.3700	4.3700	4.3700	4.3700	-5.000%	3	433	+259.497%
2026-01-06	4.6000	4.6000	4.6000	4.6000	+15.000%	3	430	+241.522%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-3.846%	2	431	+292.750%
2025-12-30	4.1700	4.1700	4.1600	4.1600	+11.828%	3	431	+277.644%
2025-12-22	3.7200	3.7200	3.7200	3.7200	0.000%	1	431	+322.312%
2025-12-18	3.7200	3.7200	3.7200	3.7200	-10.361%	1	431	+322.312%
2025-12-16	4.1500	4.1500	4.1500	4.1500	-5.682%	2	430	+278.554%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-0.227%	4	430	+257.045%
2025-12-12	4.9500	4.9500	4.4100	4.4100	-1.563%	3	426	+256.236%
2025-12-10	4.4800	4.4800	4.4800	4.4800	+32.938%	2	427	+250.670%
2025-12-08	3.3700	3.3700	3.3700	3.3700	+4.012%	1	425	+366.172%
2025-12-04	3.2400	3.2400	3.2400	3.2400	-17.136%	1	425	+384.877%
2025-12-03	3.9100	3.9100	3.8300	3.9100	-24.663%	151	426	+301.790%
2025-11-26	4.9500	5.1900	4.9000	5.1900	+4.848%	195	303	+202.697%
2025-11-11	4.9500	4.9500	4.9500	4.9500	-6.955%	5	298	+217.374%
2025-11-07	5.3200	5.3200	5.3200	5.3200	+20.909%	7	298	+195.301%
2025-10-30	4.0800	4.4000	4.0800	4.4000	-29.600%	79	291	+257.045%
2025-10-29	7.5600	7.5600	6.2500	6.2500	-1.420%	2	232	+151.360%
2025-10-24	5.8800	6.3500	5.8800	6.3400	-1.400%	4	230	+147.792%
2025-10-20	6.4500	6.4500	6.4300	6.4300	-6.131%	20	227	+144.323%
2025-10-17	6.8500	6.8500	6.8500	6.8500	+7.704%	2	212	+129.343%
2025-10-16	6.3500	6.3600	6.3500	6.3600	+29.796%	2	210	+147.013%
2025-10-10	4.9000	4.9000	4.9000	4.9000	+5.376%	2	209	+220.612%
2025-10-09	4.6500	4.6500	4.6500	4.6500	-4.517%	4	209	+237.849%
2025-10-07	4.8700	4.8700	4.8700	4.8700	+1.458%	3	212	+222.587%
2025-10-01	5.0000	5.0100	4.5500	4.8000	+14.286%	41	212	+227.292%
2025-09-30	4.0500	4.2000	4.0500	4.2000	+7.692%	57	213	+274.048%
2025-09-25	4.1600	4.1600	3.9000	3.9000	+9.244%	15	167	+302.821%
2025-09-19	4.3700	4.3700	3.5700	3.5700	+9.846%	10	182	+340.056%
2025-09-18	3.2500	3.2500	3.2500	3.2500	+9.060%	2	179	+383.385%
2025-09-15	2.9800	2.9800	2.9200	2.9800	-20.533%	19	178	+427.181%
2025-09-11	3.7000	3.7500	3.7000	3.7500	+15.385%	19	166	+318.933%
2025-09-10	3.0800	3.2500	3.0700	3.2500	+20.370%	5	160	+383.385%
2025-09-09	2.7000	2.7000	2.7000	2.7000	-3.915%	1	156	+481.852%
2025-09-08	2.8800	2.8800	2.6100	2.8100	-17.109%	14	157	+459.075%
2025-09-05	3.3900	3.3900	3.3900	3.3900	+4.308%	15	156	+363.422%
2025-09-04	3.2500	3.2500	3.2500	3.2500	+25.969%	4	141	+383.385%
2025-08-26	2.6500	2.6500	2.5800	2.5800	+3.614%	10	141	+508.915%
2025-08-18	2.4900	2.4900	2.4900	2.4900	+18.571%	1	133	+530.924%
2025-08-15	2.1000	2.1000	2.1000	2.1000	+53.285%	1	133	+648.095%
2025-07-16	1.4900	1.4900	1.3700	1.3700	-40.435%	129	132	+1,046.715%
2025-07-03	2.3000	2.3000	2.3000	2.3000	+2.222%	1	6	+583.043%
2025-07-02	2.2500	2.2500	2.2500	2.2500	-4.255%	1	6	+598.222%
2025-06-23	2.3500	2.3500	2.3500	2.3500	-2.083%	1	5	+568.511%
2025-06-12	2.3200	2.4000	2.3200	2.4000	+4.348%	2	4	+554.583%
2025-06-11	2.2000	2.3000	2.2000	2.3000	+27.778%	4	3	+583.043%
2025-05-27	1.6900	1.8000	1.6400	1.8000	0.000%	14	3	+772.778%