Dark

CVS20260918P75
CVS Sep 18 2026 75.00 Put (CVS260918P00075000)
option OPRA

EOD

Jul 10, 2026

0.1500-48.276%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.1500	0.1500	0.1500	0.1500	-48.276%	1	1,365	0.000%
2026-06-30	0.2900	0.2900	0.2900	0.2900	-27.500%	4	1,366	-48.276%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-21.569%	10	1,362	-62.500%
2026-06-18	0.5600	0.5600	0.5100	0.5100	-25.000%	4	1,363	-70.588%
2026-06-11	0.7400	0.7400	0.6800	0.6800	-13.924%	7	1,363	-77.941%
2026-06-08	0.7900	0.7900	0.7900	0.7900	-3.659%	1	1,365	-81.013%
2026-06-05	0.9400	0.9400	0.8200	0.8200	-31.092%	2	1,365	-81.707%
2026-06-02	1.1900	1.1900	1.1900	1.1900	+25.263%	1	1,366	-87.395%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-2.062%	1	1,365	-84.211%
2026-05-22	0.9700	0.9700	0.9700	0.9700	-14.912%	10	1,365	-84.536%
2026-05-21	1.1500	1.1500	1.1400	1.1400	+14.000%	38	1,355	-86.842%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+16.279%	11	1,355	-85.000%
2026-05-18	0.8800	0.8800	0.8600	0.8600	-4.444%	3	1,355	-82.558%
2026-05-15	0.8400	0.9200	0.8200	0.9000	+12.500%	59	1,355	-83.333%
2026-05-14	0.8200	0.8400	0.8000	0.8000	-11.111%	7	1,371	-81.250%
2026-05-13	0.9900	0.9900	0.9000	0.9000	-10.891%	10	1,373	-83.333%
2026-05-12	1.2000	1.2000	1.0100	1.0100	-27.857%	2	1,373	-85.149%
2026-05-11	1.3000	1.4000	1.3000	1.4000	-6.667%	3	1,373	-89.286%
2026-05-08	1.4900	1.5000	1.4900	1.5000	-17.127%	2	1,374	-90.000%
2026-05-07	1.7700	1.8100	1.7700	1.8100	-4.737%	6	1,375	-91.713%
2026-05-06	1.8900	1.9000	1.8900	1.9000	-42.424%	2	1,370	-92.105%
2026-05-04	3.2300	3.3000	3.2300	3.3000	+6.452%	3	1,368	-95.455%
2026-05-01	3.1500	3.1500	3.1000	3.1000	-0.958%	4	1,366	-95.161%
2026-04-30	3.1500	3.1500	3.1300	3.1300	-5.152%	2	1,366	-95.208%
2026-04-29	3.4800	3.4800	3.3000	3.3000	-8.840%	2	1,365	-95.455%
2026-04-28	3.9700	3.9700	3.6200	3.6200	-22.318%	10	1,364	-95.856%
2026-04-27	4.6300	4.6600	4.6300	4.6600	-7.723%	2	1,360	-96.781%
2026-04-24	5.0500	5.0500	5.0500	5.0500	+8.602%	1	1,360	-97.030%
2026-04-23	4.6000	4.6500	4.6000	4.6500	-16.216%	558	1,360	-96.774%
2026-04-22	5.2900	5.5500	5.2900	5.5500	+4.717%	27	824	-97.297%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+6.000%	1	834	-97.170%
2026-04-17	5.3500	5.3500	5.0000	5.0000	-18.699%	37	834	-97.000%
2026-04-15	5.8000	6.1500	5.8000	6.1500	+28.125%	21	803	-97.561%
2026-04-13	4.8000	4.8000	4.8000	4.8000	+4.348%	1	791	-96.875%
2026-04-09	4.6000	4.6000	4.6000	4.6000	-8.000%	1	790	-96.739%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-6.542%	8	790	-97.000%
2026-04-07	5.9500	5.9500	5.3500	5.3500	-28.667%	6	787	-97.196%
2026-04-02	7.8000	7.8000	7.5000	7.5000	-6.832%	6	782	-98.000%
2026-04-01	8.1000	8.1000	8.0500	8.0500	-17.010%	3	782	-98.137%
2026-03-30	9.7000	9.7000	9.7000	9.7000	+10.227%	1	782	-98.454%
2026-03-26	8.8000	8.8000	8.8000	8.8000	+4.142%	5	782	-98.295%
2026-03-25	8.4500	8.4500	8.4500	8.4500	-2.312%	10	782	-98.225%
2026-03-24	8.6500	8.6500	8.6500	8.6500	-4.736%	20	792	-98.266%
2026-03-20	9.3100	9.3100	9.0800	9.0800	+14.937%	3	792	-98.348%
2026-03-19	7.8000	7.9000	7.8000	7.9000	+6.757%	7	793	-98.101%
2026-03-18	7.4500	7.4500	7.3500	7.4000	+7.246%	12	791	-97.973%
2026-03-17	6.9000	6.9000	6.9000	6.9000	+2.985%	2	780	-97.826%
2026-03-16	6.7000	6.7000	6.7000	6.7000	+4.688%	10	780	-97.761%
2026-03-13	6.3500	6.4000	6.3500	6.4000	-6.569%	7	770	-97.656%
2026-03-12	6.4500	6.8500	6.4000	6.8500	+12.295%	89	769	-97.810%
2026-03-10	6.1500	6.1500	6.1000	6.1000	-6.870%	2	761	-97.541%
2026-03-06	6.5500	6.5500	6.5500	6.5500	+18.018%	1	759	-97.710%
2026-03-05	5.2000	5.5500	5.2000	5.5500	+15.625%	419	758	-97.297%
2026-03-02	5.0000	5.0000	4.8000	4.8000	-7.692%	10	324	-96.875%
2026-02-27	5.7000	5.7000	5.2000	5.2000	-7.965%	40	329	-97.115%
2026-02-26	5.8500	5.8500	5.6500	5.6500	-14.394%	3	305	-97.345%
2026-02-25	6.6000	6.6000	6.6000	6.6000	+10.000%	2	305	-97.727%
2026-02-06	5.8000	6.0000	5.8000	6.0000	-24.051%	2	305	-97.500%
2026-01-28	7.6000	7.9000	7.6000	7.9000	+5.756%	256	306	-98.101%
2026-01-27	6.4500	7.7100	6.4500	7.4700	+42.286%	5	160	-97.992%
2026-01-13	5.2500	5.2500	5.2500	5.2500	-1.869%	3	157	-97.143%
2026-01-09	5.3400	5.3500	5.3400	5.3500	-0.558%	6	160	-97.196%
2026-01-06	5.3800	5.3800	5.3800	5.3800	-4.947%	5	160	-97.212%
2025-12-11	5.6600	5.6600	5.6600	5.6600	-6.755%	2	160	-97.350%
2025-12-09	5.5000	6.0700	5.5000	6.0700	-15.928%	3	159	-97.529%
2025-12-08	7.2200	7.2200	7.2200	7.2200	+16.452%	5	157	-97.922%
2025-11-13	6.2000	6.2000	6.2000	6.2000	-13.287%	6	157	-97.581%
2025-11-03	7.5000	7.5000	7.1500	7.1500	-4.794%	4	158	-97.902%
2025-10-31	7.6900	7.6900	7.5100	7.5100	+0.805%	3	158	-98.003%
2025-10-30	6.9000	7.8000	6.9000	7.4500	+26.271%	58	155	-97.987%
2025-10-29	5.9000	5.9000	5.9000	5.9000	-2.479%	3	121	-97.458%
2025-10-22	5.9600	6.0700	5.9600	6.0500	-7.774%	8	118	-97.521%
2025-10-15	6.4000	6.5600	6.4000	6.5600	-16.539%	2	117	-97.713%
2025-10-09	7.8600	7.8600	7.8600	7.8600	-3.558%	1	117	-98.092%
2025-10-08	8.1500	8.1500	8.1500	8.1500	+9.690%	1	117	-98.160%
2025-10-03	7.4600	7.4600	7.4300	7.4300	-7.702%	11	117	-97.981%
2025-10-02	8.0000	8.0500	8.0000	8.0500	-0.617%	2	114	-98.137%
2025-10-01	8.1500	8.1500	8.1000	8.1000	-8.989%	14	114	-98.148%
2025-09-30	8.9000	8.9000	8.9000	8.9000	+3.248%	10	114	-98.315%
2025-09-26	8.6500	8.6500	8.6200	8.6200	+5.122%	10	114	-98.260%
2025-09-25	8.2000	8.2000	8.2000	8.2000	+3.797%	10	114	-98.171%
2025-09-23	7.8500	7.9000	7.8500	7.9000	-3.659%	16	112	-98.101%
2025-09-19	8.2000	8.2000	8.2000	8.2000	-7.135%	5	112	-98.171%
2025-09-18	8.8300	8.8300	8.8300	8.8300	+2.317%	1	117	-98.301%
2025-09-17	8.6100	8.6300	8.6100	8.6300	-3.034%	16	116	-98.262%
2025-09-16	8.9000	8.9000	8.9000	8.9000	-3.784%	3	108	-98.315%
2025-09-15	9.4000	9.4000	9.2500	9.2500	+6.322%	14	105	-98.378%
2025-09-11	8.7000	8.7000	8.7000	8.7000	-13.433%	20	93	-98.276%
2025-09-09	10.0500	10.0500	10.0500	10.0500	-6.512%	14	76	-98.507%
2025-09-08	10.0500	10.8000	10.0500	10.7500	+21.606%	48	62	-98.605%
2025-09-03	8.7000	8.8400	8.7000	8.8400	-9.333%	2	26	-98.303%
2025-08-22	9.7500	9.7500	9.7500	9.7500	0.000%	4	25	-98.462%
2025-08-21	9.7500	9.7500	9.7500	9.7500	-3.178%	5	24	-98.462%
2025-08-20	10.0700	10.0700	10.0700	10.0700	-13.115%	3	19	-98.510%
2025-08-15	11.5900	11.5900	11.5900	11.5900	-12.462%	10	16	-98.706%
2025-07-08	13.1100	13.2400	13.1100	13.2400	+3.599%	2	7	-98.867%
2025-07-02	12.5200	12.7800	12.5200	12.7800	+0.868%	2	7	-98.826%
2025-06-27	12.2700	12.6700	12.2700	12.6700	-6.218%	17	7	-98.816%
2025-06-18	13.5100	13.5100	13.5100	13.5100	+3.525%	15	6	-98.890%
2025-06-17	13.0500	13.0500	13.0500	13.0500	+0.772%	3	6	-98.851%
2025-06-16	12.9500	12.9500	12.9500	12.9500	0.000%	3	3	-98.842%