Dark

CVS20261218C100
CVS Dec 18 2026 100.00 Call (CVS261218C00100000)
option OPRA

EOD

Jul 10, 2026

11.80+6.306%(+0.70)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	11.8000	12.0000	11.4000	11.8000	+6.306%	26	580	0.000%
2026-07-09	12.4000	12.4000	11.1000	11.1000	-11.554%	55	587	+6.306%
2026-07-08	12.5500	12.5500	12.5500	12.5500	+7.541%	22	594	-5.976%
2026-07-07	11.4000	11.8500	11.0500	11.6700	+11.143%	44	594	+1.114%
2026-07-06	12.2500	12.2500	10.5000	10.5000	-12.500%	18	593	+12.381%
2026-07-02	11.9000	12.4000	11.2500	12.0000	-0.826%	15	590	-1.667%
2026-07-01	12.1000	12.1000	12.1000	12.1000	+2.542%	2	590	-2.479%
2026-06-30	11.6500	12.0000	11.6500	11.8000	+6.306%	50	591	0.000%
2026-06-29	11.5500	11.8500	11.0500	11.1000	-7.500%	23	601	+6.306%
2026-06-26	12.5100	12.5100	11.9500	12.0000	+2.302%	33	600	-1.667%
2026-06-25	11.9800	12.2600	11.7300	11.7300	+15.000%	28	625	+0.597%
2026-06-24	9.7000	10.2000	9.7000	10.2000	+2.000%	9	604	+15.686%
2026-06-23	10.5000	10.5000	10.0000	10.0000	-11.504%	30	613	+18.000%
2026-06-22	11.3000	11.3000	11.3000	11.3000	+29.885%	1	613	+4.425%
2026-06-18	8.2000	8.7000	8.2000	8.7000	-7.937%	5	611	+35.632%
2026-06-17	9.4500	9.4500	9.4500	9.4500	-8.696%	1	611	+24.868%
2026-06-15	9.9900	10.5200	9.9900	10.3500	-6.080%	3	611	+14.010%
2026-06-12	11.0200	11.0200	11.0200	11.0200	+9.109%	2	611	+7.078%
2026-06-11	9.6800	10.1000	9.6800	10.1000	+11.233%	8	611	+16.832%
2026-06-10	9.0000	9.0800	9.0000	9.0800	+9.662%	9	610	+29.956%
2026-06-09	8.2800	8.2800	8.2800	8.2800	-3.158%	4	609	+42.512%
2026-06-08	8.0000	8.6000	8.0000	8.5500	+8.917%	14	609	+38.012%
2026-06-05	7.3000	7.9500	7.3000	7.8500	+6.081%	9	608	+50.318%
2026-06-04	7.1000	7.4000	7.1000	7.4000	+14.729%	9	610	+59.459%
2026-06-03	6.4500	6.4500	6.4500	6.4500	+29.000%	4	613	+82.946%
2026-06-02	5.2500	5.2500	5.0000	5.0000	-18.033%	7	613	+136.000%
2026-05-28	6.1000	6.1000	6.1000	6.1000	+7.965%	5	613	+93.443%
2026-05-27	5.6000	5.6500	5.6000	5.6500	+6.004%	24	608	+108.850%
2026-05-26	6.1100	6.1100	5.3300	5.3300	-18.377%	52	586	+121.388%
2026-05-22	6.6000	6.6000	6.5300	6.5300	+1.555%	26	566	+80.704%
2026-05-21	6.2500	6.4300	6.2500	6.4300	-3.308%	6	571	+83.515%
2026-05-20	6.5500	7.8000	6.5500	6.6500	-2.920%	30	571	+77.444%
2026-05-19	7.3500	7.3500	6.7600	6.8500	-12.179%	22	538	+72.263%
2026-05-18	7.8000	7.8000	7.8000	7.8000	-4.294%	1	538	+51.282%
2026-05-15	8.7000	9.2000	8.1500	8.1500	-6.322%	5	538	+44.785%
2026-05-14	9.1000	9.1000	8.4300	8.7000	-3.118%	13	539	+35.632%
2026-05-13	7.8300	8.9800	7.8300	8.9800	+23.521%	4	530	+31.403%
2026-05-12	6.0000	7.3000	6.0000	7.2700	+30.991%	17	530	+62.311%
2026-05-11	5.6300	6.0000	5.5500	5.5500	+11.000%	42	530	+112.613%
2026-05-08	4.1200	5.0000	4.1200	5.0000	+31.579%	77	491	+136.000%
2026-05-06	3.5000	3.8000	3.4400	3.8000	+59.664%	6	426	+210.526%
2026-05-05	2.3800	2.3800	2.3800	2.3800	-12.821%	5	424	+395.798%
2026-05-04	2.7000	2.7300	2.7000	2.7300	-10.492%	2	420	+332.234%
2026-05-01	3.0000	3.0500	3.0000	3.0500	-6.154%	11	409	+286.885%
2026-04-30	3.2500	3.2500	3.2400	3.2500	+8.333%	7	409	+263.077%
2026-04-29	2.9000	3.0000	2.9000	3.0000	+20.000%	15	402	+293.333%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+32.275%	1	402	+372.000%
2026-04-24	1.8900	1.8900	1.8900	1.8900	-0.526%	5	401	+524.339%
2026-04-21	1.9000	1.9000	1.9000	1.9000	+26.667%	5	406	+521.053%
2026-04-16	1.5000	1.5000	1.5000	1.5000	-30.233%	1	406	+686.667%
2026-04-09	2.1900	2.1900	2.1500	2.1500	+5.911%	2	406	+448.837%
2026-04-08	2.0300	2.0300	2.0300	2.0300	-7.727%	1	406	+481.281%
2026-04-07	2.1000	2.2000	2.1000	2.2000	+89.655%	3	406	+436.364%
2026-03-30	1.1600	1.1600	1.1600	1.1600	-12.782%	1	405	+917.241%
2026-03-27	1.3300	1.3300	1.3300	1.3300	+10.833%	1	404	+787.218%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-25.000%	7	404	+883.333%
2026-03-24	1.6000	1.6000	1.6000	1.6000	+14.286%	1	397	+637.500%
2026-03-23	1.4000	1.4000	1.4000	1.4000	-3.448%	1	396	+742.857%
2026-03-19	1.4500	1.4500	1.4500	1.4500	-13.174%	6	396	+713.793%
2026-03-18	1.6700	1.6700	1.6700	1.6700	-27.074%	3	390	+606.587%
2026-03-16	2.2900	2.2900	2.2900	2.2900	+5.530%	10	388	+415.284%
2026-03-12	2.4000	2.4000	2.1700	2.1700	-33.231%	9	388	+443.779%
2026-03-02	3.0000	3.2500	2.9400	3.2500	+44.444%	10	387	+263.077%
2026-02-26	2.2500	2.2500	2.2500	2.2500	+3.211%	2	386	+424.444%
2026-02-25	2.1800	2.1800	2.1800	2.1800	+31.325%	1	383	+441.284%
2026-02-24	1.6600	1.6600	1.6600	1.6600	-9.290%	2	383	+610.843%
2026-02-11	1.9000	1.9100	1.8300	1.8300	-23.750%	41	381	+544.809%
2026-02-09	2.4000	2.4000	2.4000	2.4000	-7.336%	1	361	+391.667%
2026-02-06	2.5900	2.5900	2.5900	2.5900	+9.746%	1	361	+355.598%
2026-02-05	2.3600	2.3600	2.3600	2.3600	+17.413%	1	360	+400.000%
2026-02-02	1.7400	2.0100	1.7400	2.0100	+5.789%	5	359	+487.065%
2026-01-30	1.9000	1.9000	1.9000	1.9000	+2.703%	1	358	+521.053%
2026-01-28	1.8600	1.8600	1.7600	1.8500	+5.714%	8	357	+537.838%
2026-01-27	2.2700	2.2700	1.4500	1.7500	-53.581%	53	350	+574.286%
2026-01-22	3.4200	3.7700	3.4100	3.7700	+17.813%	18	367	+212.997%
2026-01-21	3.2000	3.2000	3.2000	3.2000	+23.077%	3	366	+268.750%
2026-01-16	2.6000	2.6000	2.6000	2.6000	-16.129%	1	363	+353.846%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+6.164%	1	363	+280.645%
2026-01-05	2.9200	2.9200	2.9200	2.9200	-4.262%	3	359	+304.110%
2026-01-02	2.9400	3.0500	2.9400	3.0500	+0.329%	32	359	+286.885%
2025-12-26	3.0300	3.0400	3.0300	3.0400	+6.667%	16	327	+288.158%
2025-12-19	2.8500	2.8500	2.8500	2.8500	-13.110%	1	312	+314.035%
2025-12-15	3.2800	3.2800	3.2800	3.2800	+23.774%	1	311	+259.756%
2025-12-04	2.6500	2.6500	2.6500	2.6500	-6.028%	20	312	+345.283%
2025-12-03	2.8200	2.8200	2.7600	2.8200	-18.732%	4	312	+318.440%
2025-11-24	3.7000	3.7000	3.4700	3.4700	-9.162%	8	310	+240.058%
2025-11-14	3.8200	3.8200	3.8200	3.8200	+0.792%	2	307	+208.901%
2025-11-07	3.6500	4.0500	3.6500	3.7900	-9.976%	26	307	+211.346%
2025-11-06	4.2100	4.2100	4.2100	4.2100	-0.941%	1	321	+180.285%
2025-11-04	4.2500	4.2500	4.2500	4.2500	+7.595%	1	320	+177.647%
2025-11-03	3.9500	3.9500	3.9500	3.9500	+9.722%	1	319	+198.734%
2025-10-31	3.4400	3.6000	3.4400	3.6000	+2.564%	2	319	+227.778%
2025-10-30	3.5200	3.5200	3.5100	3.5100	-30.906%	3	318	+236.182%
2025-10-28	5.5000	5.5000	5.0800	5.0800	-7.636%	11	321	+132.283%
2025-10-21	5.5000	5.5000	5.5000	5.5000	+10.887%	1	311	+114.545%
2025-10-20	4.8300	4.9600	4.3000	4.9600	+2.268%	7	312	+137.903%
2025-10-17	4.9000	4.9000	4.5000	4.8500	+4.301%	11	313	+143.299%
2025-10-16	4.6000	4.6500	4.6000	4.6500	+5.682%	6	309	+153.763%
2025-10-15	4.4000	4.4000	4.4000	4.4000	+2.804%	1	309	+168.182%
2025-10-14	4.0500	4.2800	4.0500	4.2800	+12.929%	7	309	+175.701%
2025-10-13	3.7500	3.9800	3.7500	3.7900	+2.989%	32	313	+211.346%
2025-10-10	3.7000	3.7000	3.4000	3.6800	+8.235%	12	303	+220.652%
2025-10-09	3.4000	3.4000	3.4000	3.4000	-3.683%	1	313	+247.059%
2025-10-07	3.5300	3.5300	3.5300	3.5300	+18.456%	1	313	+234.278%
2025-09-25	2.9800	2.9800	2.9800	2.9800	-6.875%	1	313	+295.973%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+24.031%	5	313	+268.750%
2025-09-22	2.6500	2.6500	2.5800	2.5800	+6.612%	3	313	+357.364%
2025-09-17	2.4200	2.4200	2.4200	2.4200	+6.140%	1	315	+387.603%
2025-09-16	2.2800	2.2800	2.2800	2.2800	-16.788%	1	315	+417.544%
2025-09-12	2.6900	2.7400	2.6200	2.7400	+1.481%	6	316	+330.657%
2025-09-11	2.7000	2.7000	2.7000	2.7000	+8.871%	1	315	+337.037%
2025-09-10	2.4800	2.4800	2.4800	2.4800	+20.976%	1	315	+375.806%
2025-09-09	2.0500	2.0500	2.0500	2.0500	-6.393%	10	316	+475.610%
2025-09-04	2.1900	2.1900	2.1900	2.1900	+3.302%	1	306	+438.813%
2025-09-03	2.1000	2.1200	2.1000	2.1200	-9.787%	2	305	+456.604%
2025-09-02	2.3500	2.3500	2.3500	2.3500	+39.053%	1	305	+402.128%
2025-08-25	1.6900	1.6900	1.6900	1.6900	-16.337%	1	304	+598.225%
2025-08-21	2.0200	2.0300	2.0200	2.0200	+3.061%	33	303	+484.158%
2025-08-20	1.9200	1.9600	1.9000	1.9600	+8.287%	15	303	+502.041%
2025-08-19	1.8100	1.8100	1.8100	1.8100	-1.630%	4	303	+551.934%
2025-08-18	1.8400	1.8400	1.8400	1.8400	+22.667%	4	303	+541.304%
2025-08-15	1.5000	1.5000	1.5000	1.5000	+28.205%	18	303	+686.667%
2025-08-08	0.8300	1.1700	0.8300	1.1700	+14.706%	8	303	+908.547%
2025-08-07	1.0800	1.1100	0.9500	1.0200	-6.422%	6	305	+1,056.863%
2025-08-05	0.9000	1.1000	0.8700	1.0900	+7.921%	180	305	+982.569%
2025-08-01	1.0200	1.0200	1.0100	1.0100	-19.841%	46	305	+1,068.317%
2025-07-31	1.2800	1.2800	1.2200	1.2600	+20.000%	23	306	+836.508%
2025-07-30	2.4600	2.4600	1.0500	1.0500	-42.623%	299	310	+1,023.810%
2025-06-16	1.8300	1.8300	1.8300	1.8300	+30.714%	1	11	+544.809%
2025-05-13	1.4100	1.4400	1.3400	1.4000	-50.877%	5	10	+742.857%
2025-04-14	2.8500	2.8500	2.8500	2.8500	-0.350%	2	10	+314.035%
2025-04-01	2.6700	2.8600	2.6700	2.8600	+6.716%	2	10	+312.587%
2025-03-28	2.5200	2.6800	2.5200	2.6800	-2.899%	8	10	+340.299%
2025-03-24	2.7200	2.7600	2.7100	2.7600	0.000%	12	10	+327.536%