Dark

CVS20261218C45
CVS Dec 18 2026 45.00 Call (CVS261218C00045000)
option OPRA

Inactive

Jun 29, 2026

58.62+4.121%(+2.32)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	58.6200	58.6200	58.6200	58.6200	+4.121%	15	3,468	0.000%
2026-06-23	56.3000	56.3000	56.3000	56.3000	+14.968%	1	3,468	+4.121%
2026-06-04	48.9700	48.9700	48.9700	48.9700	+53.752%	1	3,469	+19.706%
2026-04-20	31.8600	31.8600	31.8500	31.8500	+13.750%	24	3,494	+84.050%
2026-01-27	28.0000	28.0000	28.0000	28.0000	-16.518%	1	3,495	+109.357%
2025-12-17	33.5400	33.5400	33.5400	33.5400	-9.620%	4	3,665	+74.776%
2025-10-27	37.1100	37.1100	37.1100	37.1100	+25.584%	1	3,962	+57.963%
2025-09-10	29.5500	29.5500	29.5500	29.5500	-0.472%	1	3,962	+98.376%
2025-09-02	29.6900	29.6900	29.6900	29.6900	+7.495%	3	3,963	+97.440%
2025-08-27	27.6200	27.6200	27.6200	27.6200	+22.756%	1	3,966	+112.238%
2025-08-13	22.5000	22.5000	22.5000	22.5000	+2.740%	4	3,966	+160.533%
2025-08-12	21.8500	21.9000	21.8500	21.9000	-3.947%	16	3,970	+167.671%
2025-07-31	22.8000	22.8000	22.8000	22.8000	+34.911%	10	3,970	+157.105%
2025-07-24	16.9000	16.9000	16.9000	16.9000	-9.915%	2	3,970	+246.864%
2025-07-22	18.7600	18.7600	18.7600	18.7600	-11.216%	4	3,969	+212.473%
2025-07-14	21.1300	21.1300	21.1300	21.1300	-11.144%	1	3,973	+177.425%
2025-07-08	23.8300	23.8300	23.7800	23.7800	-8.185%	7	3,972	+146.510%
2025-07-01	25.9000	25.9000	25.9000	25.9000	+2.170%	1	3,972	+126.332%
2025-06-30	25.1800	25.3500	25.1800	25.3500	+3.469%	2	3,973	+131.243%
2025-06-26	24.5000	24.5000	24.5000	24.5000	+11.923%	13	3,974	+139.265%
2025-06-11	21.8900	21.8900	21.8900	21.8900	+13.127%	1	3,974	+167.794%
2025-05-16	19.3500	19.3500	19.3500	19.3500	+7.500%	20	3,974	+202.946%
2025-05-15	18.0000	18.0000	18.0000	18.0000	-25.000%	1	3,984	+225.667%
2025-05-07	24.0000	24.0000	24.0000	24.0000	0.000%	2	3,984	+144.250%
2025-04-08	24.0000	24.0000	24.0000	24.0000	-2.041%	1	3,986	+144.250%
2025-04-01	24.5000	24.5000	24.5000	24.5000	+6.061%	10	3,987	+139.265%
2025-03-13	23.1000	23.1000	23.1000	23.1000	+0.566%	1	3,997	+153.766%
2025-03-11	22.1100	23.0900	22.1100	22.9700	-0.347%	85	3,997	+155.202%
2025-03-05	23.0500	23.0500	23.0500	23.0500	+1.991%	20	3,999	+154.317%
2025-02-28	22.6000	22.6000	22.6000	22.6000	+10.244%	4	4,019	+159.381%
2025-02-26	20.5000	20.5000	20.5000	20.5000	0.000%	2	4,021	+185.951%
2025-02-25	20.6900	20.6900	20.5000	20.5000	-13.829%	12	4,029	+185.951%
2025-02-18	22.5000	23.7900	22.5000	23.7900	-2.179%	2	4,029	+146.406%
2025-02-13	22.5000	24.3200	22.5000	24.3200	+14.717%	5	4,031	+141.036%
2025-02-12	17.9500	21.5000	17.9500	21.2000	+34.603%	55	4,036	+176.509%
2025-02-04	15.6000	15.7500	15.6000	15.7500	+7.509%	10	4,079	+272.190%
2025-02-03	14.6500	14.6500	14.6500	14.6500	-6.390%	1	4,071	+300.137%
2025-01-31	15.6500	15.6500	15.6500	15.6500	-9.538%	2	4,072	+274.569%
2025-01-29	16.9000	17.3000	16.9000	17.3000	+4.848%	20	4,072	+238.844%
2025-01-28	16.5000	16.5000	16.5000	16.5000	+3.774%	1	4,068	+255.273%
2025-01-27	15.7000	15.9000	15.1000	15.9000	+8.755%	35	4,068	+268.679%
2025-01-24	14.5000	14.6200	14.3300	14.6200	+10.423%	9,256	4,058	+300.958%
2025-01-21	13.2400	13.2400	13.2400	13.2400	+1.456%	1	5,413	+342.749%
2025-01-15	13.0500	13.0500	13.0500	13.0500	+3.571%	10	5,413	+349.195%
2025-01-14	12.3500	12.6000	12.3500	12.6000	+5.882%	74	5,403	+365.238%
2025-01-13	12.0000	12.7500	11.9000	11.9000	+10.287%	22	5,352	+392.605%
2025-01-10	10.7900	10.7900	10.7900	10.7900	+8.880%	2	5,358	+443.281%
2025-01-07	9.9100	9.9100	9.9100	9.9100	-0.801%	1	5,358	+491.524%
2025-01-06	9.6200	9.9900	9.6200	9.9900	+6.503%	5	5,357	+486.787%
2025-01-03	9.2000	9.3800	9.2000	9.3800	+1.957%	12	5,356	+524.947%
2025-01-02	9.2000	9.2000	9.2000	9.2000	+6.358%	2	5,351	+537.174%
2024-12-31	8.7100	8.8000	8.6500	8.6500	+1.765%	25	5,350	+577.688%
2024-12-30	8.5000	8.5000	8.5000	8.5000	-7.909%	2	5,350	+589.647%
2024-12-26	9.2300	9.2300	9.2300	9.2300	+4.294%	1	5,350	+535.103%
2024-12-24	8.0000	8.9500	8.0000	8.8500	+4.118%	4,619	1,002	+562.373%
2024-12-23	8.4000	8.5000	8.3500	8.5000	-2.857%	8	1,002	+589.647%
2024-12-20	8.7500	8.7500	8.7500	8.7500	-10.714%	1	998	+569.943%
2024-12-18	9.7700	9.8000	9.7700	9.8000	+12.000%	2	997	+498.163%
2024-12-17	9.3000	9.3000	8.7500	8.7500	-10.440%	541	996	+569.943%
2024-12-16	9.7700	9.7700	9.7700	9.7700	-11.584%	1	1,088	+500.000%
2024-12-13	11.0500	11.0500	11.0500	11.0500	-1.427%	6	1,089	+430.498%
2024-12-12	11.6000	11.8000	11.2100	11.2100	-17.936%	35	1,086	+422.926%
2024-12-10	14.0000	14.0000	13.6600	13.6600	-5.793%	10	1,073	+329.136%
2024-12-06	14.7800	14.8200	14.5000	14.5000	-18.079%	22	1,073	+304.276%
2024-12-03	17.7000	17.7000	17.7000	17.7000	-2.747%	4	1,062	+231.186%
2024-11-27	18.2000	18.2000	18.2000	18.2000	+18.954%	2	1,058	+222.088%
2024-11-18	14.5000	15.6900	14.5000	15.3000	+13.333%	477	1,058	+283.137%
2024-11-15	13.5000	13.5000	13.5000	13.5000	-17.683%	400	676	+334.222%
2024-11-07	16.4000	16.4000	16.4000	16.4000	+6.355%	2	824	+257.439%
2024-10-31	15.4200	15.4200	15.4200	15.4200	-11.226%	20	822	+280.156%
2024-10-21	17.5700	17.5700	17.2800	17.3700	+8.563%	40	842	+237.478%
2024-10-18	16.0000	16.0000	16.0000	16.0000	-33.333%	2	802	+266.375%
2024-10-10	24.0000	24.0000	24.0000	24.0000	+17.073%	100	801	+144.250%
2024-10-03	20.5000	20.5000	20.5000	20.5000	+7.895%	50	901	+185.951%
2024-10-01	19.0000	19.0000	19.0000	19.0000	+11.765%	80	851	+208.526%
2024-09-25	17.5000	17.5000	17.0000	17.0000	+3.030%	150	931	+244.824%
2024-09-24	15.9500	16.5000	15.9500	16.5000	+1.165%	200	793	+255.273%
2024-09-23	16.3100	16.3100	16.3100	16.3100	-1.152%	20	593	+259.411%
2024-09-20	16.5000	16.5000	16.5000	16.5000	-2.655%	20	573	+255.273%
2024-09-19	17.1000	17.1000	16.9500	16.9500	0.000%	50	563	+245.841%
2024-09-18	16.9500	16.9500	16.9500	16.9500	-0.294%	42	533	+245.841%
2024-09-17	17.0000	17.0000	17.0000	17.0000	+2.471%	10	491	+244.824%
2024-09-13	16.5500	16.6300	16.5500	16.5900	+5.000%	156	481	+253.345%
2024-09-12	15.8000	15.8000	15.8000	15.8000	+8.966%	2	443	+271.013%
2024-09-11	14.5000	14.5000	14.5000	14.5000	-12.913%	1	445	+304.276%
2024-09-03	16.6500	16.6500	16.6500	16.6500	+3.416%	10	444	+252.072%
2024-08-29	16.1000	16.1000	16.1000	16.1000	+0.625%	1	454	+264.099%
2024-08-28	16.0000	16.0000	16.0000	16.0000	-1.235%	1	455	+266.375%
2024-08-07	16.2000	16.2000	16.2000	16.2000	-24.721%	1	454	+261.852%
2024-07-30	21.1900	21.5200	21.1900	21.5200	+20.022%	20	453	+172.398%
2024-07-25	17.9300	17.9300	17.9300	17.9300	-6.615%	1	473	+226.938%
2024-07-18	19.4300	19.4300	19.2000	19.2000	+24.031%	2	473	+205.313%
2024-07-05	15.4800	15.4800	15.4800	15.4800	-3.008%	18	471	+278.682%
2024-07-03	15.8000	16.1000	15.8000	15.9600	-14.744%	3	460	+267.293%
2024-06-10	18.8200	18.8200	18.7200	18.7200	-1.732%	5	460	+213.141%
2024-06-06	19.0500	19.0500	19.0500	19.0500	+0.263%	2	462	+207.717%
2024-06-05	19.0000	19.0000	19.0000	19.0000	+0.529%	1	460	+208.526%
2024-06-03	18.5000	18.9000	18.5000	18.9000	+6.180%	30	461	+210.159%
2024-05-31	16.4500	17.8000	16.4500	17.8000	+17.881%	12	481	+229.326%
2024-05-30	15.1000	15.1000	15.1000	15.1000	+11.193%	1	487	+288.212%
2024-05-29	14.1800	14.5000	13.2500	13.5800	-2.302%	96	488	+331.664%
2024-05-28	14.4000	14.4000	13.9000	13.9000	-16.816%	7	414	+321.727%
2024-05-21	16.1700	17.0000	16.1700	16.7100	-0.536%	64	407	+250.808%
2024-05-20	17.3000	17.3000	16.7200	16.8000	-2.439%	80	343	+248.929%
2024-05-16	16.9000	17.2800	16.7300	17.2200	+12.918%	210	263	+240.418%
2024-05-14	15.3500	15.3500	15.2500	15.2500	-9.118%	11	53	+284.393%
2024-05-13	17.9600	17.9700	16.7800	16.7800	+6.337%	5	42	+249.344%
2024-05-10	15.5000	16.6400	15.5000	15.7800	+5.200%	36	37	+271.483%
2024-05-09	15.0000	15.0000	14.9300	15.0000	+1.010%	16	19	+290.800%
2024-05-08	14.8500	14.8500	14.8500	14.8500	0.000%	5	5	+294.747%