Dark

CVS20261218C50
CVS Dec 18 2026 50.00 Call (CVS261218C00050000)
option OPRA

Inactive

May 12, 2026

45.80+66.970%(+18.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-12	45.8000	45.8000	45.8000	45.8000	+66.970%	1	200	0.000%
2026-04-20	27.4300	27.4400	27.4300	27.4300	-0.255%	24	201	+66.970%
2026-04-17	27.5000	27.5000	27.5000	27.5000	-4.745%	3	201	+66.545%
2026-04-07	28.8700	28.8700	28.8700	28.8700	+28.027%	1	204	+58.642%
2026-03-27	22.5500	22.5500	22.5500	22.5500	-1.957%	1	204	+103.104%
2026-03-20	23.0000	23.0000	23.0000	23.0000	-20.690%	1	205	+99.130%
2026-03-09	29.0000	29.0000	29.0000	29.0000	-2.586%	3	204	+57.931%
2026-02-17	29.7700	29.7700	29.7700	29.7700	+7.086%	1	207	+53.846%
2026-02-05	27.8000	27.8000	27.8000	27.8000	-1.208%	3	207	+64.748%
2026-02-04	28.1400	28.1400	28.1400	28.1400	+10.570%	1	210	+62.758%
2026-01-29	25.4500	25.4500	25.4500	25.4500	+3.245%	1	211	+79.961%
2026-01-28	25.0000	25.0000	24.6500	24.6500	+2.708%	10	211	+85.801%
2026-01-27	23.8000	24.0000	23.2000	24.0000	-22.154%	19	221	+90.833%
2026-01-20	30.8300	30.8300	30.8300	30.8300	+7.497%	3	202	+48.557%
2025-12-17	28.6800	28.6800	28.6800	28.6800	-5.998%	2	202	+59.693%
2025-11-07	30.5100	30.5100	30.5100	30.5100	+5.207%	1	204	+50.115%
2025-10-30	29.0000	29.0000	29.0000	29.0000	-10.133%	1	205	+57.931%
2025-10-15	32.2900	32.2900	32.2700	32.2700	+13.030%	5	206	+41.927%
2025-10-13	28.5500	28.5500	28.5500	28.5500	0.000%	1	208	+60.420%
2025-10-02	28.5500	28.5500	28.5500	28.5500	+6.570%	1	209	+60.420%
2025-09-19	26.7900	26.7900	26.7900	26.7900	+1.477%	1	208	+70.959%
2025-09-11	26.4000	26.4000	26.4000	26.4000	+11.158%	1	209	+73.485%
2025-08-27	23.6000	23.7500	23.6000	23.7500	+6.455%	2	210	+92.842%
2025-08-18	22.3000	22.3100	22.3000	22.3100	+7.002%	16	211	+105.289%
2025-08-15	20.8500	20.8500	20.8500	20.8500	+11.736%	2	203	+119.664%
2025-08-13	18.6400	18.6600	18.6400	18.6600	+3.380%	16	201	+145.445%
2025-08-12	17.9400	18.0500	17.9400	18.0500	+5.741%	16	193	+153.740%
2025-07-16	16.8000	17.1500	16.8000	17.0700	-1.329%	128	185	+168.307%
2025-07-14	17.3000	17.3000	17.3000	17.3000	-9.661%	1	251	+164.740%
2025-07-09	19.1500	19.1500	19.1500	19.1500	-0.208%	1	252	+139.164%
2025-07-07	19.0700	19.1900	19.0700	19.1900	-11.567%	2	252	+138.666%
2025-07-01	21.7900	21.9100	21.7000	21.7000	+1.449%	6	254	+111.060%
2025-06-30	21.1900	21.3900	21.1900	21.3900	+2.936%	2	254	+114.119%
2025-06-27	20.7400	20.8600	20.7400	20.7800	+20.814%	3	254	+120.404%
2025-05-28	17.2000	17.2000	17.2000	17.2000	+5.846%	1	255	+166.279%
2025-05-13	16.2500	16.2500	16.2500	16.2500	-22.619%	2	255	+181.846%
2025-05-08	21.0000	21.0000	21.0000	21.0000	-0.474%	1	255	+118.095%
2025-05-05	21.1000	21.1000	21.1000	21.1000	+13.076%	1	255	+117.062%
2025-04-29	18.6600	18.6600	18.6600	18.6600	-16.059%	1	255	+145.445%
2025-04-15	22.2300	22.2300	22.2300	22.2300	-4.181%	1	256	+106.028%
2025-04-09	23.2000	23.2000	23.2000	23.2000	+22.105%	1	255	+97.414%
2025-04-04	19.0000	19.0000	19.0000	19.0000	-12.442%	10	255	+141.053%
2025-04-03	21.7000	21.7000	21.7000	21.7000	+4.427%	5	260	+111.060%
2025-04-01	20.7800	20.7800	20.7800	20.7800	+7.390%	3	260	+120.404%
2025-03-13	19.3500	19.3500	19.3500	19.3500	-4.633%	1	258	+136.693%
2025-03-07	20.4500	20.4500	20.2900	20.2900	+1.960%	4	258	+125.727%
2025-03-05	18.8000	20.0500	18.8000	19.9000	+4.737%	11	257	+130.151%
2025-03-04	19.0000	19.0000	19.0000	19.0000	+3.037%	6	252	+141.053%
2025-02-28	18.9500	18.9500	18.4400	18.4400	+6.160%	8	251	+148.373%
2025-02-25	17.3700	17.3700	17.3700	17.3700	-10.923%	3	246	+163.673%
2025-02-20	19.5000	19.5000	19.5000	19.5000	-2.743%	2	246	+134.872%
2025-02-18	18.4500	20.1000	18.4500	20.0500	0.000%	12	245	+128.429%
2025-02-13	18.7500	20.1000	18.7500	20.0500	+10.773%	23	243	+128.429%
2025-02-12	15.8500	18.1000	15.8500	18.1000	+55.900%	56	243	+153.039%
2025-02-11	11.6100	11.6100	11.6100	11.6100	+2.381%	1	275	+294.488%
2025-02-07	11.3400	11.3400	11.3400	11.3400	-3.571%	6	276	+303.880%
2025-02-06	11.7600	11.7600	11.7600	11.7600	-9.189%	2	278	+289.456%
2025-01-30	12.9500	12.9500	12.9500	12.9500	-7.500%	2	282	+253.668%
2025-01-29	14.0000	14.0000	14.0000	14.0000	+1.083%	5	282	+227.143%
2025-01-28	13.7400	13.8500	13.7000	13.8500	+9.921%	9	287	+230.686%
2025-01-27	12.8000	12.8700	12.5600	12.6000	+5.000%	7	291	+263.492%
2025-01-24	12.0000	12.0000	12.0000	12.0000	0.000%	2	294	+281.667%
2025-01-23	12.0000	12.0000	12.0000	12.0000	+11.111%	1	295	+281.667%
2025-01-22	11.0000	11.0000	10.8000	10.8000	+0.465%	3	295	+324.074%
2025-01-21	10.7500	10.7500	10.7500	10.7500	+0.280%	1	297	+326.047%
2025-01-17	10.7200	10.7200	10.7200	10.7200	+0.657%	2	298	+327.239%
2025-01-13	10.2000	10.7100	10.0500	10.6500	+22.133%	35	298	+330.047%
2025-01-10	8.7200	8.7200	8.7200	8.7200	+10.380%	2	310	+425.229%
2025-01-07	7.9000	7.9000	7.9000	7.9000	+0.637%	4	310	+479.747%
2025-01-06	7.8500	7.8500	7.8500	7.8500	+10.563%	1	306	+483.439%
2025-01-03	7.1000	7.1000	7.1000	7.1000	+2.453%	2	306	+545.070%
2024-12-31	7.0000	7.1100	6.9000	6.9300	+1.168%	33	273	+560.895%
2024-12-30	6.8000	6.9000	6.8000	6.8500	-5.387%	69	273	+568.613%
2024-12-26	7.3000	7.3000	7.2400	7.2400	+5.386%	14	270	+532.597%
2024-12-24	6.8700	6.8700	6.8700	6.8700	+1.778%	4	270	+566.667%
2024-12-23	6.7000	6.7500	6.7000	6.7500	-6.639%	11	270	+578.519%
2024-12-20	7.2300	7.2300	7.2300	7.2300	+0.417%	2	259	+533.472%
2024-12-19	6.9300	7.2000	6.9300	7.2000	-9.661%	9	257	+536.111%
2024-12-18	7.9200	7.9700	7.8800	7.9700	+14.511%	7	257	+474.655%
2024-12-17	7.4800	7.4800	6.9000	6.9600	-11.899%	60	252	+558.046%
2024-12-16	9.0000	9.0000	7.9000	7.9000	-14.224%	17	268	+479.747%
2024-12-13	8.3000	9.3000	8.3000	9.2100	+1.768%	26	263	+397.286%
2024-12-12	9.5500	9.5500	9.0000	9.0500	-8.586%	40	272	+406.077%
2024-12-11	10.1000	10.1000	9.9000	9.9000	-14.802%	20	248	+362.626%
2024-12-10	11.8000	11.8000	11.6200	11.6200	-7.778%	2	206	+294.148%
2024-12-05	12.7000	12.7000	12.6000	12.6000	-14.865%	8	205	+263.492%
2024-12-03	14.8000	14.8000	14.8000	14.8000	-1.333%	5	204	+209.459%
2024-11-27	15.0000	15.0000	15.0000	15.0000	+1.010%	1	204	+205.333%
2024-11-25	14.8500	14.8500	14.8500	14.8500	+11.486%	2	204	+208.418%
2024-11-22	13.3200	13.3200	13.3200	13.3200	-1.333%	2	204	+243.844%
2024-11-20	13.5000	13.5000	13.5000	13.5000	+10.204%	20	205	+239.259%
2024-11-19	12.5000	12.5000	12.2500	12.2500	-4.891%	13	195	+273.878%
2024-11-18	12.4000	12.8800	12.4000	12.8800	+13.982%	30	195	+255.590%
2024-11-14	11.3000	11.3000	11.3000	11.3000	-0.703%	4	195	+305.310%
2024-11-12	11.3800	11.3800	11.3800	11.3800	-5.167%	1	191	+302.460%
2024-11-11	12.3500	12.3500	12.0000	12.0000	+0.587%	4	190	+281.667%
2024-11-04	12.2000	12.2000	11.9300	11.9300	-10.970%	2	190	+283.906%
2024-10-29	13.4000	13.4000	13.4000	13.4000	-0.372%	3	190	+241.791%
2024-10-28	13.4500	13.4500	13.4500	13.4500	-4.812%	3	193	+240.520%
2024-10-21	14.2500	14.2500	14.1300	14.1300	+0.213%	99	190	+224.133%
2024-10-18	13.2200	14.1000	13.2200	14.1000	-19.795%	4	157	+224.823%
2024-10-17	17.0000	17.6000	17.0000	17.5800	-16.086%	41	157	+160.523%
2024-10-14	20.8500	20.9500	20.8500	20.9500	+7.436%	6	133	+118.616%
2024-10-09	19.5000	19.5000	19.5000	19.5000	+4.278%	4	138	+134.872%
2024-10-04	18.7000	18.7000	18.7000	18.7000	+6.857%	2	138	+144.920%
2024-10-02	17.5000	17.5000	17.5000	17.5000	+9.375%	10	138	+161.714%
2024-09-27	16.0400	16.0400	16.0000	16.0000	+14.041%	88	138	+186.250%
2024-09-26	14.0300	14.0300	14.0300	14.0300	+7.923%	1	145	+226.443%
2024-09-20	13.0000	13.0000	13.0000	13.0000	-7.801%	20	145	+252.308%
2024-09-16	14.1000	14.1000	14.1000	14.1000	+6.015%	1	135	+224.823%
2024-09-12	13.3000	13.3000	13.3000	13.3000	+8.130%	5	135	+244.361%
2024-09-11	12.0000	12.3000	11.7000	12.3000	-0.806%	6	135	+272.358%
2024-09-10	12.4000	12.4000	12.4000	12.4000	-3.125%	5	133	+269.355%
2024-09-09	13.2000	13.2000	12.4000	12.8000	-11.724%	10	138	+257.813%
2024-09-04	14.5000	14.5000	14.5000	14.5000	+11.111%	2	138	+215.862%
2024-08-30	13.0500	13.0500	13.0000	13.0500	+1.163%	86	120	+250.958%
2024-08-29	12.9000	12.9000	12.9000	12.9000	-8.185%	1	120	+255.039%
2024-08-23	14.0500	14.0500	14.0500	14.0500	-1.265%	40	120	+225.979%
2024-08-21	14.2300	14.2300	14.2300	14.2300	-1.862%	2	120	+221.855%
2024-08-19	14.6000	14.6000	14.5000	14.5000	+4.317%	3	118	+215.862%
2024-08-16	13.9000	13.9000	13.9000	13.9000	+4.511%	2	118	+229.496%
2024-08-15	13.3000	13.3000	13.3000	13.3000	+4.478%	1	118	+244.361%
2024-08-14	12.7300	12.7300	12.7300	12.7300	-7.754%	2	118	+259.780%
2024-08-07	13.8000	13.8000	13.8000	13.8000	-7.383%	2	116	+231.884%
2024-08-06	14.5900	14.9000	14.2000	14.9000	-4.487%	51	116	+207.383%
2024-08-01	15.6000	15.6000	15.6000	15.6000	-9.827%	3	163	+193.590%
2024-07-31	17.2900	17.3000	17.2900	17.3000	-6.284%	15	166	+164.740%
2024-07-30	18.0000	18.4600	18.0000	18.4600	+14.021%	5	151	+148.104%
2024-07-26	15.8000	16.1900	15.8000	16.1900	+5.748%	10	154	+182.891%
2024-07-25	15.6000	15.6000	15.3100	15.3100	+6.319%	51	150	+199.151%
2024-07-22	14.4000	14.4000	14.4000	14.4000	-5.263%	2	150	+218.056%
2024-07-15	15.2000	15.2000	15.2000	15.2000	+5.556%	5	150	+201.316%
2024-07-12	14.4500	14.4500	14.4000	14.4000	+3.597%	4	145	+218.056%
2024-07-11	13.6500	13.9000	13.6500	13.9000	+4.906%	6	145	+229.496%
2024-07-10	13.2500	13.2500	13.2500	13.2500	-1.852%	1	142	+245.660%
2024-07-08	13.5000	13.5000	13.5000	13.5000	+6.467%	1	142	+239.259%
2024-07-05	12.6800	12.6800	12.6800	12.6800	-2.984%	2	142	+261.199%
2024-07-03	13.1300	13.4200	13.0700	13.0700	-3.897%	90	170	+250.421%
2024-07-02	13.6000	13.6000	13.6000	13.6000	-2.996%	1	170	+236.765%
2024-07-01	15.3500	15.3700	13.8200	14.0200	-7.152%	60	170	+226.676%
2024-06-28	15.3200	15.5300	15.1000	15.1000	+8.321%	126	221	+203.311%
2024-06-27	13.9000	14.2200	13.9000	13.9400	-13.146%	5	281	+228.551%
2024-06-21	16.0500	16.0500	16.0500	16.0500	+3.548%	30	281	+185.358%
2024-06-18	15.5000	15.5000	15.5000	15.5000	+0.519%	1	281	+195.484%
2024-06-14	15.4800	15.4800	15.4200	15.4200	-3.444%	4	281	+197.017%
2024-06-13	15.0500	15.9700	15.0500	15.9700	+2.372%	11	281	+186.788%
2024-06-11	15.6500	15.7900	15.6000	15.6000	+0.064%	31	281	+193.590%
2024-06-10	15.6500	15.6500	15.5900	15.5900	-2.745%	10	311	+193.778%
2024-06-06	16.0300	16.0300	16.0300	16.0300	+5.461%	2	311	+185.714%
2024-06-04	15.3400	15.3400	15.2000	15.2000	-5.000%	3	311	+201.316%
2024-06-03	16.0000	16.0000	16.0000	16.0000	+17.561%	20	311	+186.250%
2024-05-31	14.0500	14.0500	13.6100	13.6100	+6.328%	40	321	+236.517%
2024-05-30	12.8000	12.8000	12.8000	12.8000	+14.286%	10	321	+257.813%
2024-05-29	10.9800	11.9400	10.9500	11.2000	-2.609%	94	331	+308.929%
2024-05-28	12.0000	12.0000	11.5000	11.5000	-5.194%	12	241	+298.261%
2024-05-24	12.3700	12.3700	12.1300	12.1300	-12.734%	60	211	+277.576%
2024-05-16	13.8000	14.3300	13.7800	13.9000	+6.107%	184	211	+229.496%
2024-05-15	12.9000	13.1000	12.7000	13.1000	+5.645%	7	78	+249.618%
2024-05-14	12.4000	12.4000	12.4000	12.4000	-6.767%	1	81	+269.355%
2024-05-13	13.2500	13.3000	13.2500	13.3000	+4.724%	13	80	+244.361%
2024-05-10	12.6000	13.7000	12.6000	12.7000	+2.419%	8	67	+260.630%
2024-05-09	12.0000	13.0700	12.0000	12.4000	-3.125%	19	67	+269.355%
2024-05-08	12.6000	12.8000	12.6000	12.8000	-1.538%	19	50	+257.813%
2024-05-07	13.2800	15.3500	13.0000	13.0000	+5.949%	7	31	+252.308%
2024-05-06	12.2600	12.2700	12.2600	12.2700	-0.244%	20	24	+273.268%
2024-05-03	12.3000	12.3000	12.3000	12.3000	0.000%	8	4	+272.358%