Dark

CVS20260918C95
CVS Sep 18 2026 95.00 Call (CVS260918C00095000)
option OPRA

EOD

Jul 10, 2026

11.87-8.056%(-1.04)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	11.3000	11.8700	11.2600	11.8700	-8.056%	7	1,036	0.000%
2026-07-08	12.7800	12.9100	12.7700	12.9100	+11.102%	10	1,034	-8.056%
2026-07-07	11.5500	11.6200	11.5500	11.6200	+11.731%	2	1,034	+2.151%
2026-07-06	11.6800	11.6800	10.2000	10.4000	-8.772%	33	1,033	+14.135%
2026-07-02	12.0100	12.0100	11.4000	11.4000	-2.979%	16	1,062	+4.123%
2026-07-01	11.6000	11.7500	11.6000	11.7500	-2.490%	3	1,062	+1.021%
2026-06-30	12.0500	12.0500	12.0500	12.0500	+3.701%	2	1,060	-1.494%
2026-06-29	12.0000	12.0000	11.6200	11.6200	-9.219%	18	1,062	+2.151%
2026-06-26	12.8000	12.8000	12.8000	12.8000	+4.490%	1	1,061	-7.266%
2026-06-25	11.9800	12.4800	11.9800	12.2500	+20.098%	14	1,061	-3.102%
2026-06-24	9.8500	10.3000	9.8500	10.2000	-3.592%	28	1,071	+16.373%
2026-06-22	11.0800	11.0800	10.5800	10.5800	+28.710%	25	1,070	+12.193%
2026-06-18	8.4200	8.5500	8.2200	8.2200	-5.517%	10	1,068	+44.404%
2026-06-17	9.2000	9.2000	8.7000	8.7000	-9.091%	13	1,068	+36.437%
2026-06-16	8.6000	9.5700	8.6000	9.5700	-0.312%	6	1,068	+24.033%
2026-06-15	9.6000	9.6000	9.6000	9.6000	-10.698%	2	1,069	+23.646%
2026-06-12	10.6800	11.6500	10.6800	10.7500	+13.877%	380	1,067	+10.419%
2026-06-11	8.8000	9.4600	8.8000	9.4400	+9.767%	6	718	+25.742%
2026-06-10	8.4500	8.8000	8.4500	8.6000	+7.500%	17	718	+38.023%
2026-06-09	8.0000	8.0000	8.0000	8.0000	0.000%	1	733	+48.375%
2026-06-08	6.8000	8.2200	6.8000	8.0000	+7.239%	9	733	+48.375%
2026-06-05	7.3500	7.7500	7.3500	7.4600	+13.893%	8	732	+59.115%
2026-06-04	6.5000	6.6300	6.3000	6.5500	+23.585%	31	737	+81.221%
2026-06-03	4.6500	5.8000	4.6500	5.3000	+29.268%	31	739	+123.962%
2026-06-02	4.4000	4.5500	4.0500	4.1000	-13.319%	11	726	+189.512%
2026-06-01	4.6000	4.7300	4.4900	4.7300	+1.720%	43	721	+150.951%
2026-05-29	4.6500	4.6500	4.5000	4.6500	-13.084%	89	714	+155.269%
2026-05-28	5.3500	5.7000	5.3500	5.3500	+5.941%	93	714	+121.869%
2026-05-27	4.5500	5.0500	4.5500	5.0500	+7.447%	14	689	+135.050%
2026-05-26	5.4400	5.4400	4.5500	4.7000	-21.008%	125	678	+152.553%
2026-05-22	6.0500	6.1000	5.9500	5.9500	-0.998%	43	560	+99.496%
2026-05-21	5.6600	6.1500	5.6600	6.0100	-1.314%	38	527	+97.504%
2026-05-20	6.9500	6.9500	6.0900	6.0900	-7.727%	20	527	+94.910%
2026-05-19	6.7400	6.7400	6.5900	6.6000	-8.333%	29	546	+79.848%
2026-05-18	7.2000	7.2000	7.2000	7.2000	-7.336%	1	546	+64.861%
2026-05-15	7.7300	7.8000	7.7300	7.7700	-4.428%	45	546	+52.767%
2026-05-14	9.3500	9.3500	7.9800	8.1300	-6.012%	49	504	+46.002%
2026-05-13	7.7500	8.8000	7.7500	8.6500	+20.979%	42	1,407	+37.225%
2026-05-12	5.8500	7.1500	5.8500	7.1500	+22.222%	1,045	1,407	+66.014%
2026-05-11	5.6100	5.8500	5.1000	5.8500	+31.461%	46	1,407	+102.906%
2026-05-08	3.7500	4.4500	3.7500	4.4500	+52.397%	29	1,416	+166.742%
2026-05-07	3.4600	3.4600	2.8500	2.9200	-10.154%	95	1,401	+306.507%
2026-05-06	2.7500	3.8500	2.7300	3.2500	+68.394%	46	1,346	+265.231%
2026-05-05	1.9300	1.9300	1.9300	1.9300	-14.222%	5	1,317	+515.026%
2026-05-04	2.2900	2.2900	2.2500	2.2500	-7.787%	3	1,317	+427.556%
2026-05-01	2.5700	2.6000	2.3800	2.4400	-6.870%	9	1,318	+386.475%
2026-04-30	2.7500	2.7600	2.6000	2.6200	+12.446%	7	1,318	+353.053%
2026-04-29	2.2600	2.3300	2.2600	2.3300	+13.659%	3	1,322	+409.442%
2026-04-28	2.0900	2.0900	2.0500	2.0500	+36.667%	8	1,324	+479.024%
2026-04-27	1.5300	1.5300	1.5000	1.5000	+5.634%	6	1,325	+691.333%
2026-04-24	1.5000	1.5100	1.4200	1.4200	+22.414%	178	1,321	+735.915%
2026-04-21	1.1600	1.1600	1.1600	1.1600	+4.505%	1	1,290	+923.276%
2026-04-20	1.0900	1.1100	1.0500	1.1100	+4.717%	84	1,289	+969.369%
2026-04-16	1.0000	1.0600	1.0000	1.0600	+24.706%	22	1,280	+1,019.811%
2026-04-15	0.8500	0.8500	0.8500	0.8500	-33.071%	4	1,259	+1,296.471%
2026-04-13	1.4400	1.4400	1.2700	1.2700	-8.633%	2	1,255	+834.646%
2026-04-10	1.3900	1.3900	1.3900	1.3900	-7.333%	1	1,255	+753.957%
2026-04-08	1.4900	1.5400	1.3800	1.5000	-14.286%	257	1,254	+691.333%
2026-04-07	1.5600	1.7500	1.5600	1.7500	+75.000%	3	1,137	+578.286%
2026-04-06	1.0000	1.0000	1.0000	1.0000	0.000%	6	1,135	+1,087.000%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-6.542%	1	1,129	+1,087.000%
2026-03-18	1.0700	1.0700	1.0700	1.0700	-39.205%	25	1,130	+1,009.346%
2026-03-12	2.0200	2.0200	1.7600	1.7600	-3.825%	1,001	572	+574.432%
2026-03-10	2.0400	2.0400	1.8300	1.8300	-8.955%	7	127	+548.634%
2026-03-09	2.0100	2.0100	2.0100	2.0100	+0.500%	1	123	+490.547%
2026-03-06	2.0000	2.0000	2.0000	2.0000	-16.667%	1	122	+493.500%
2026-03-05	2.3500	2.4000	2.3500	2.4000	-9.774%	4	121	+394.583%
2026-03-04	2.7800	2.7900	2.6300	2.6600	-7.958%	9	121	+346.241%
2026-03-03	2.8900	2.8900	2.8900	2.8900	+27.313%	6	117	+310.727%
2026-03-02	2.2800	2.2800	2.2700	2.2700	-9.562%	13	116	+422.907%
2026-02-27	2.1000	2.5100	2.1000	2.5100	+52.121%	4	116	+372.908%
2026-02-25	1.6500	1.6500	1.6500	1.6500	+13.793%	1	111	+619.394%
2026-02-24	1.4500	1.4500	1.4500	1.4500	-41.767%	1	111	+718.621%
2026-02-23	2.8700	2.8700	2.4900	2.4900	+24.500%	11	111	+376.707%
2026-02-09	2.2700	2.2700	2.0000	2.0000	0.000%	11	103	+493.500%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+33.333%	6	94	+493.500%
2026-01-30	1.5000	1.5000	1.5000	1.5000	-3.226%	2	88	+691.333%
2026-01-28	1.3000	1.7000	1.3000	1.5500	+18.321%	10	90	+665.806%
2026-01-27	1.7500	1.8100	1.3100	1.3100	-65.974%	14	84	+806.107%
2026-01-26	3.6500	3.8500	3.6500	3.8500	+10.951%	2	83	+208.312%
2026-01-23	3.6000	3.6000	3.4700	3.4700	-3.073%	11	83	+242.075%
2026-01-22	3.5800	3.5800	3.5800	3.5800	+19.333%	1	88	+231.564%
2026-01-21	2.9400	3.0000	2.9300	3.0000	+2.041%	31	89	+295.667%
2026-01-20	2.2500	2.9400	2.2500	2.9400	-6.667%	36	69	+303.741%
2026-01-15	3.1500	3.1500	3.1500	3.1500	+2.941%	1	46	+276.825%
2026-01-12	3.0600	3.0600	3.0600	3.0600	+2.000%	2	46	+287.908%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-8.537%	1	46	+295.667%
2025-12-11	3.2800	3.2800	3.2800	3.2800	-11.351%	2	46	+261.890%
2025-11-26	3.7000	3.7000	3.7000	3.7000	+7.246%	1	46	+220.811%
2025-11-24	3.3800	3.4500	3.3800	3.4500	-7.754%	7	46	+244.058%
2025-11-17	3.7400	3.7400	3.7400	3.7400	-7.654%	1	39	+217.380%
2025-11-14	4.0500	4.0500	4.0500	4.0500	-7.955%	1	39	+193.086%
2025-11-12	4.4000	4.4000	4.4000	4.4000	-15.709%	1	39	+169.773%
2025-10-27	5.2200	5.2200	5.2200	5.2200	+2.353%	1	38	+127.395%
2025-10-23	5.1000	5.1000	5.1000	5.1000	-7.273%	1	38	+132.745%
2025-10-21	5.5000	5.5000	5.5000	5.5000	+50.685%	1	38	+115.818%
2025-10-02	3.6500	3.6500	3.6500	3.6500	+1.389%	1	38	+225.205%
2025-10-01	3.6000	3.6000	3.6000	3.6000	+21.212%	5	37	+229.722%
2025-09-30	2.9700	2.9700	2.9700	2.9700	+10.409%	1	37	+299.663%
2025-09-25	2.8500	2.8500	2.6900	2.6900	-13.226%	11	36	+341.264%
2025-09-23	2.8000	3.1500	2.8000	3.1000	+16.981%	7	25	+282.903%
2025-09-22	2.6500	2.6500	2.6500	2.6500	-5.694%	1	19	+347.925%
2025-09-19	2.7000	2.8100	2.7000	2.8100	+47.120%	3	19	+322.420%
2025-09-09	1.9100	1.9100	1.9100	1.9100	-13.182%	1	19	+521.466%
2025-09-04	2.2900	2.2900	2.2000	2.2000	+18.280%	16	19	+439.545%
2025-08-22	1.8600	1.8600	1.8600	1.8600	-7.000%	1	11	+538.172%
2025-08-21	2.0000	2.0000	2.0000	2.0000	+4.712%	7	10	+493.500%
2025-08-18	1.7700	1.9100	1.7700	1.9100	+29.054%	2	3	+521.466%
2025-08-15	1.4800	1.4800	1.4800	1.4800	0.000%	1	1	+702.027%