Dark

CVS20260918P70
CVS Sep 18 2026 70.00 Put (CVS260918P00070000)
option OPRA

Inactive

Jul 1, 2026

0.1800-43.750%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1800	0.1800	0.1800	0.1800	-43.750%	1	806	0.000%
2026-06-26	0.3200	0.3200	0.3200	0.3200	+3.226%	1	807	-43.750%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-8.824%	1	809	-41.935%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-10.526%	10	809	-47.059%
2026-06-11	0.4300	0.4300	0.3800	0.3800	-22.449%	3	809	-52.632%
2026-06-09	0.4900	0.4900	0.4900	0.4900	+6.522%	12	808	-63.265%
2026-06-08	0.4600	0.4600	0.4600	0.4600	-17.857%	10	808	-60.870%
2026-06-04	0.5900	0.5900	0.5600	0.5600	-5.085%	4	798	-67.857%
2026-06-03	0.5900	0.5900	0.5900	0.5900	-14.493%	1	801	-69.492%
2026-05-28	0.6900	0.6900	0.6900	0.6900	-4.167%	1	800	-73.913%
2026-05-26	0.7200	0.7200	0.7200	0.7200	+4.348%	12	799	-75.000%
2026-05-21	0.6900	0.6900	0.6800	0.6900	+21.053%	33	787	-73.913%
2026-05-19	0.5700	0.5700	0.5700	0.5700	-6.557%	5	784	-68.421%
2026-05-15	0.6100	0.6100	0.6100	0.6100	+29.787%	30	779	-70.492%
2026-05-14	0.5500	0.5500	0.4700	0.4700	-20.339%	2	779	-61.702%
2026-05-13	0.6500	0.6500	0.5900	0.5900	-29.762%	2	773	-69.492%
2026-05-12	0.8400	0.8400	0.8400	0.8400	+3.704%	7	773	-78.571%
2026-05-11	0.8100	0.8100	0.8100	0.8100	0.000%	2	773	-77.778%
2026-05-08	0.8500	0.8500	0.8100	0.8100	-29.565%	4	775	-77.778%
2026-05-07	1.0000	1.1500	1.0000	1.1500	-6.504%	8	774	-84.348%
2026-05-06	1.1500	1.2300	1.1500	1.2300	-42.791%	75	773	-85.366%
2026-05-05	2.2600	2.2600	2.1500	2.1500	+8.586%	301	732	-91.628%
2026-05-01	1.9800	1.9800	1.9800	1.9800	+1.020%	3	735	-90.909%
2026-04-29	2.1500	2.1500	1.9400	1.9600	-27.407%	314	735	-90.816%
2026-04-23	2.7000	2.7000	2.7000	2.7000	-15.625%	1	461	-93.333%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-4.478%	4	461	-94.375%
2026-04-20	3.3000	3.3500	3.3000	3.3500	-5.634%	26	465	-94.627%
2026-04-16	3.5500	3.5500	3.5500	3.5500	+14.516%	20	439	-94.930%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+5.802%	10	459	-94.194%
2026-04-10	2.9300	2.9300	2.9300	2.9300	-12.537%	1	449	-93.857%
2026-04-08	3.3500	3.3500	3.3500	3.3500	-6.944%	1	449	-94.627%
2026-04-07	4.0000	4.0000	3.6000	3.6000	-29.412%	10	448	-95.000%
2026-04-06	5.1000	5.1000	5.0000	5.1000	-0.971%	46	449	-96.471%
2026-04-02	5.3500	5.3500	5.1500	5.1500	-6.364%	5	421	-96.505%
2026-04-01	5.5500	5.5500	5.5000	5.5000	-6.780%	6	421	-96.727%
2026-03-24	6.0500	6.0500	5.9000	5.9000	-4.065%	21	417	-96.949%
2026-03-23	6.1500	6.1500	6.1500	6.1500	-2.381%	11	397	-97.073%
2026-03-20	6.3000	6.3000	6.3000	6.3000	+15.596%	4	392	-97.143%
2026-03-19	5.4500	5.4500	5.4000	5.4500	+4.808%	11	390	-96.697%
2026-03-18	5.1000	5.2000	5.1000	5.2000	+4.000%	5	382	-96.538%
2026-03-17	4.5500	5.0000	4.5500	5.0000	+11.111%	226	377	-96.400%
2026-03-16	4.5500	4.6000	4.5000	4.5000	+1.124%	33	156	-96.000%
2026-03-13	4.4500	4.4500	4.4500	4.4500	+2.299%	3	127	-95.955%
2026-03-12	4.2500	4.3500	4.2500	4.3500	+3.571%	14	127	-95.862%
2026-03-09	4.5000	4.5000	4.1500	4.2000	+13.514%	7	118	-95.714%
2026-03-05	3.7500	3.7500	3.7000	3.7000	+7.246%	4	115	-95.135%
2026-03-04	3.5000	3.5000	3.4500	3.4500	-23.333%	8	111	-94.783%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+15.090%	5	105	-96.000%
2026-02-19	3.8700	3.9100	3.8700	3.9100	0.000%	2	105	-95.396%
2026-02-18	3.9100	3.9100	3.9100	3.9100	-8.000%	1	105	-95.396%
2026-02-11	4.2500	4.2500	4.2500	4.2500	-2.968%	5	104	-95.765%
2026-02-10	4.3800	4.3800	4.3800	4.3800	-30.696%	3	102	-95.890%
2026-01-27	4.3200	6.3200	4.3200	6.3200	+121.754%	6	99	-97.152%
2026-01-23	2.8500	2.8500	2.8500	2.8500	-10.938%	1	98	-93.684%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-12.329%	10	97	-94.375%
2026-01-20	3.6500	3.6500	3.6500	3.6500	-1.084%	3	97	-95.068%
2026-01-09	3.6900	3.6900	3.6900	3.6900	+3.361%	4	94	-95.122%
2026-01-05	3.6000	3.6000	3.5700	3.5700	-10.750%	2	91	-94.958%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-10.913%	5	91	-95.500%
2025-11-12	4.5000	4.5000	4.4900	4.4900	+11.414%	5	86	-95.991%
2025-10-28	4.0300	4.0300	4.0300	4.0300	-5.176%	1	81	-95.533%
2025-10-24	4.2500	4.2500	4.2500	4.2500	-2.746%	10	82	-95.765%
2025-10-22	4.3500	4.3700	4.3500	4.3700	-3.956%	6	72	-95.881%
2025-10-17	4.5500	4.5500	4.5500	4.5500	-17.273%	1	75	-96.044%
2025-10-14	4.2000	5.5000	4.2000	5.5000	-0.542%	8	76	-96.727%
2025-10-10	5.4800	5.5300	5.4800	5.5300	-3.993%	2	75	-96.745%
2025-10-09	5.7600	5.7600	5.7600	5.7600	-3.193%	10	76	-96.875%
2025-10-08	5.9500	5.9500	5.9500	5.9500	+3.120%	1	76	-96.975%
2025-10-07	5.7000	5.7700	5.7000	5.7700	+5.872%	6	73	-96.880%
2025-10-03	5.3500	5.4500	5.3500	5.4500	-14.844%	30	73	-96.697%
2025-09-29	6.4000	6.4000	6.4000	6.4000	+9.402%	2	57	-97.188%
2025-09-23	5.7000	5.8500	5.7000	5.8500	-2.337%	14	55	-96.923%
2025-09-19	6.0000	6.0000	5.9900	5.9900	-2.124%	2	55	-96.995%
2025-09-12	6.1200	6.1200	6.1200	6.1200	-13.924%	5	56	-97.059%
2025-09-10	7.1100	7.1100	7.1100	7.1100	-5.828%	1	56	-97.468%
2025-09-08	7.5500	7.5500	7.5500	7.5500	+17.969%	17	55	-97.616%
2025-08-29	6.3500	6.4000	6.3500	6.4000	-14.894%	15	48	-97.188%
2025-08-25	7.5400	7.5400	7.5200	7.5200	+1.622%	16	48	-97.606%
2025-08-22	7.2000	7.4000	7.2000	7.4000	-1.333%	19	40	-97.568%
2025-08-20	7.4000	7.5000	7.4000	7.5000	-3.226%	2	31	-97.600%
2025-08-18	7.7500	7.7500	7.7400	7.7500	-17.553%	20	30	-97.677%
2025-08-14	9.4000	9.4000	9.4000	9.4000	-3.885%	8	30	-98.085%
2025-08-13	9.7800	9.7800	9.7800	9.7800	-1.312%	16	23	-98.160%
2025-08-12	9.9100	9.9100	9.9100	9.9100	-12.764%	1	17	-98.184%
2025-08-05	10.9500	11.3600	10.9500	11.3600	+10.721%	24	16	-98.415%
2025-07-08	10.1600	10.2600	10.1600	10.2600	-2.564%	2	4	-98.246%
2025-07-07	10.5300	10.5300	10.5300	10.5300	+6.364%	1	4	-98.291%
2025-07-03	10.0200	10.0200	9.9000	9.9000	-4.163%	2	3	-98.182%
2025-07-02	9.7300	10.3300	9.7300	10.3300	+14.778%	3	3	-98.258%
2025-07-01	9.0000	9.0000	9.0000	9.0000	-7.787%	1	3	-98.000%
2025-06-26	9.7600	9.7600	9.7600	9.7600	-6.244%	1	2	-98.156%
2025-06-25	10.4100	10.4100	10.4100	10.4100	+6.008%	1	1	-98.271%
2025-06-24	9.8200	9.8200	9.8200	9.8200	0.000%	1	1	-98.167%