Dark

CVS20260918P80
CVS Sep 18 2026 80.00 Put (CVS260918P00080000)
option OPRA

EOD

Jul 7, 2026

0.4900+19.512%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.4800	0.4900	0.4800	0.4900	+19.512%	2	1,521	0.000%
2026-07-01	0.4100	0.4100	0.4100	0.4100	-18.000%	1	1,521	+19.512%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-1.961%	2	1,521	-2.000%
2026-06-25	0.5100	0.5100	0.5100	0.5100	-12.069%	2	1,521	-3.922%
2026-06-24	0.6000	0.6000	0.5800	0.5800	-3.333%	8	1,521	-15.517%
2026-06-23	0.7700	0.7700	0.6000	0.6000	-15.493%	11	1,520	-18.333%
2026-06-22	0.7100	0.7100	0.7100	0.7100	-24.468%	3	1,516	-30.986%
2026-06-18	0.9400	0.9400	0.9400	0.9400	+11.905%	1	1,516	-47.872%
2026-06-17	0.8400	0.8400	0.8400	0.8400	+1.205%	1	1,516	-41.667%
2026-06-16	0.8300	0.8300	0.8300	0.8300	+6.410%	10	1,516	-40.964%
2026-06-15	0.9700	0.9700	0.7800	0.7800	-2.500%	33	1,526	-37.179%
2026-06-12	0.8200	0.8200	0.8000	0.8000	-22.330%	3	1,522	-38.750%
2026-06-11	1.2700	1.2700	1.0200	1.0300	-21.374%	28	1,522	-52.427%
2026-06-10	1.3300	1.3600	1.3100	1.3100	-6.429%	6	1,519	-62.595%
2026-06-09	1.3700	1.4000	1.3700	1.4000	0.000%	17	1,515	-65.000%
2026-06-08	1.4400	1.4500	1.4000	1.4000	+3.704%	14	1,501	-65.000%
2026-06-05	1.3500	1.3500	1.3500	1.3500	-17.683%	3	1,491	-63.704%
2026-06-04	1.6100	1.6600	1.6100	1.6400	-11.351%	11	1,491	-70.122%
2026-06-03	1.9700	1.9700	1.8200	1.8500	-21.941%	12	1,489	-73.514%
2026-06-02	2.2700	2.3700	2.2700	2.3700	+8.716%	14	1,481	-79.325%
2026-06-01	2.2000	2.2000	2.1800	2.1800	+7.389%	243	1,481	-77.523%
2026-05-29	2.0300	2.0300	2.0300	2.0300	+26.875%	1	1,343	-75.862%
2026-05-28	1.8000	1.8000	1.6000	1.6000	-18.782%	2	1,342	-69.375%
2026-05-27	1.9700	1.9700	1.9700	1.9700	-4.369%	1	1,342	-75.127%
2026-05-26	1.8600	2.0600	1.8600	2.0600	+26.380%	6	1,341	-76.214%
2026-05-19	1.6300	1.6300	1.6300	1.6300	+6.536%	3	1,344	-69.939%
2026-05-18	1.5300	1.5300	1.5200	1.5300	+4.795%	22	1,331	-67.974%
2026-05-15	1.4200	1.4900	1.4200	1.4600	-5.806%	19	1,331	-66.438%
2026-05-13	1.6100	1.6100	1.5500	1.5500	-14.835%	4	1,312	-68.387%
2026-05-12	1.8200	1.8200	1.8200	1.8200	-13.333%	1	1,314	-73.077%
2026-05-11	2.1900	2.1900	2.1000	2.1000	-9.871%	18	1,314	-76.667%
2026-05-08	2.6100	2.6100	2.3300	2.3300	-22.333%	6	1,310	-78.970%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-10.448%	13	1,311	-83.667%
2026-05-06	3.1500	3.5000	3.1500	3.3500	-40.708%	123	1,298	-85.373%
2026-05-05	5.3000	5.6500	5.3000	5.6500	+10.784%	3	1,195	-91.327%
2026-05-04	5.1300	5.1300	5.1000	5.1000	+1.392%	4	1,193	-90.392%
2026-05-01	4.9500	5.0300	4.9000	5.0300	+2.653%	7	1,188	-90.258%
2026-04-30	4.9000	4.9000	4.9000	4.9000	-14.035%	1	1,188	-90.000%
2026-04-28	5.7500	5.7500	5.7000	5.7000	-17.986%	2	1,188	-91.404%
2026-04-27	6.9500	6.9500	6.9500	6.9500	-0.714%	15	1,187	-92.950%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-14.110%	1	1,187	-93.000%
2026-04-22	8.1500	8.1500	8.1500	8.1500	-1.212%	12	1,187	-93.988%
2026-04-20	8.2500	8.2500	8.2500	8.2500	+20.438%	250	1,187	-94.061%
2026-04-09	6.9000	6.9000	6.8500	6.8500	-23.034%	30	1,187	-92.847%
2026-04-07	8.9000	8.9000	8.9000	8.9000	-29.921%	10	1,187	-94.494%
2026-03-20	12.7000	12.7000	12.7000	12.7000	+45.143%	3	1,187	-96.142%
2026-03-10	8.8000	8.8000	8.7500	8.7500	-5.405%	2	1,184	-94.400%
2026-03-09	9.2000	9.2500	9.2000	9.2500	+2.778%	9	1,183	-94.703%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+31.387%	1	1,188	-94.556%
2026-03-02	6.8500	6.9000	6.7900	6.8500	-8.667%	13	1,187	-92.847%
2026-02-27	8.0000	8.0000	7.5000	7.5000	-6.250%	9	1,187	-93.467%
2026-02-26	8.3000	8.3000	8.0000	8.0000	-15.612%	5	1,187	-93.875%
2026-02-24	9.4800	9.4800	9.4800	9.4800	+12.723%	13	1,187	-94.831%
2026-02-19	8.4100	8.4100	8.4100	8.4100	-19.444%	5	1,182	-94.174%
2026-01-29	10.4400	10.4400	10.4400	10.4400	-8.501%	1	1,182	-95.307%
2026-01-28	11.4100	11.4100	11.4100	11.4100	+3.727%	1	1,182	-95.706%
2026-01-27	10.2000	11.0000	10.2000	11.0000	+57.143%	12	1,182	-95.545%
2026-01-22	7.0000	7.0000	7.0000	7.0000	-7.895%	4	1,177	-93.000%
2026-01-09	7.7000	7.7500	7.6000	7.6000	-8.323%	84	1,177	-93.553%
2025-12-15	8.2900	8.2900	8.2900	8.2900	-6.328%	500	1,169	-94.089%
2025-12-10	8.8500	8.8500	8.8500	8.8500	+0.568%	2	669	-94.463%
2025-12-09	8.8500	8.8500	8.8000	8.8000	-5.882%	10	667	-94.432%
2025-11-07	9.3500	9.3500	9.3500	9.3500	-2.604%	5	673	-94.759%
2025-11-04	9.5000	9.6000	9.5000	9.6000	+16.364%	10	668	-94.896%
2025-10-28	8.2500	8.2500	8.2500	8.2500	+2.484%	1	665	-94.061%
2025-10-24	8.0500	8.0500	8.0500	8.0500	-2.895%	6	665	-93.913%
2025-10-20	8.7700	8.7700	8.2500	8.2900	-1.192%	13	659	-94.089%
2025-10-17	8.4000	8.4500	8.3500	8.3900	-4.659%	40	656	-94.160%
2025-10-16	8.6500	8.8000	8.6500	8.8000	+0.457%	2	645	-94.432%
2025-10-15	8.7600	8.7600	8.7600	8.7600	-6.310%	1	645	-94.406%
2025-10-13	9.3500	9.3500	9.3500	9.3500	-6.500%	1	644	-94.759%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-5.482%	1	643	-95.100%
2025-10-07	10.5300	10.5800	10.4900	10.5800	-0.564%	20	637	-95.369%
2025-10-06	10.5700	10.6400	10.5700	10.6400	+3.301%	10	637	-95.395%
2025-10-02	10.3000	10.3000	10.3000	10.3000	-3.738%	1	642	-95.243%
2025-10-01	11.1500	11.1500	10.5500	10.7000	+0.753%	31	641	-95.421%
2025-09-23	10.4500	10.6200	10.4500	10.6200	-3.279%	2	623	-95.386%
2025-09-19	10.7700	10.9800	10.7700	10.9800	-8.117%	2	623	-95.537%
2025-09-15	11.9500	11.9500	11.9500	11.9500	-1.240%	3	623	-95.900%
2025-09-10	12.3900	12.5200	11.9400	12.1000	-9.023%	11	620	-95.950%
2025-09-08	11.6200	13.5000	11.6200	13.3000	+13.191%	633	612	-96.316%
2025-09-05	11.6000	11.7500	11.6000	11.7500	-0.676%	9	629	-95.830%
2025-09-03	11.2000	11.8300	11.2000	11.8300	+4.690%	13	630	-95.858%
2025-09-02	11.2000	11.3000	11.2000	11.3000	-4.641%	626	619	-95.664%
2025-08-29	11.8200	12.0500	11.8200	11.8500	-5.276%	5	10	-95.865%
2025-08-26	12.4800	12.5200	12.4800	12.5100	-5.940%	16	10	-96.083%
2025-08-19	13.3000	13.3000	13.3000	13.3000	-16.300%	2	2	-96.316%
2025-06-27	15.7500	15.8900	15.7500	15.8900	0.000%	2	0	-96.916%