Dark

CVS20261218C55
CVS Dec 18 2026 55.00 Call (CVS261218C00055000)
option OPRA

Inactive

Jul 2, 2026

49.52+5.925%(+2.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	49.5200	49.5200	49.5200	49.5200	+5.925%	1	792	0.000%
2026-06-23	46.7500	46.7500	46.7500	46.7500	+1.125%	2	792	+5.925%
2026-06-16	46.2300	46.2300	46.2300	46.2300	-0.366%	2	794	+7.117%
2026-06-12	46.4000	46.4000	46.4000	46.4000	+16.000%	2	794	+6.724%
2026-05-21	40.0000	40.0000	40.0000	40.0000	+2.564%	1	794	+23.800%
2026-05-12	39.0000	39.0000	39.0000	39.0000	+19.669%	1	795	+26.974%
2026-05-07	33.1000	33.1000	32.5900	32.5900	-3.006%	2	796	+51.948%
2026-05-06	33.6000	33.6000	33.6000	33.6000	+15.862%	4	798	+47.381%
2026-04-29	29.0000	29.0000	29.0000	29.0000	+5.455%	2	798	+70.759%
2026-04-28	26.9500	27.5000	26.9500	27.5000	+21.039%	4	798	+80.073%
2026-04-20	22.7200	22.7200	22.7200	22.7200	+22.282%	24	800	+117.958%
2026-03-23	18.6000	18.6200	18.5100	18.5800	-10.673%	98	806	+166.523%
2026-03-19	20.8000	20.8000	20.8000	20.8000	-11.149%	1	826	+138.077%
2026-03-16	23.4100	23.4100	23.4100	23.4100	-1.639%	1	826	+111.534%
2026-03-13	23.8000	23.8000	23.8000	23.8000	-7.752%	1	825	+108.067%
2026-02-27	25.8000	25.8000	25.8000	25.8000	+25.243%	3	824	+91.938%
2026-02-24	20.6000	20.6000	20.6000	20.6000	+9.284%	1	824	+140.388%
2026-01-27	20.0000	20.0000	18.8500	18.8500	-37.375%	2	824	+162.706%
2026-01-26	30.1000	30.1000	30.1000	30.1000	+4.333%	10	823	+64.518%
2026-01-23	28.8000	28.8500	28.8000	28.8500	+12.872%	2	833	+71.646%
2026-01-05	25.5600	25.5600	25.5600	25.5600	-3.292%	1	833	+93.740%
2025-12-30	26.4300	26.4300	26.4300	26.4300	+3.041%	2	833	+87.363%
2025-12-26	25.6800	25.6800	25.6500	25.6500	-1.837%	2	831	+93.060%
2025-12-15	26.2500	26.2500	26.1300	26.1300	-1.396%	2	831	+89.514%
2025-12-09	26.5000	26.5000	26.5000	26.5000	+2.435%	1	832	+86.868%
2025-11-18	25.8700	25.8700	25.8700	25.8700	-9.100%	3	832	+91.419%
2025-10-23	28.4600	28.4600	28.4600	28.4600	-2.199%	1	835	+73.999%
2025-10-21	29.1000	29.1000	29.1000	29.1000	+4.639%	1	835	+70.172%
2025-10-15	27.8000	27.8100	27.8000	27.8100	+11.374%	20	835	+78.065%
2025-10-10	24.9500	24.9700	24.9500	24.9700	+0.442%	10	845	+98.318%
2025-10-01	24.8600	24.8600	24.8600	24.8600	+3.800%	1	854	+99.195%
2025-09-23	23.8900	24.0600	23.7500	23.9500	+1.699%	11	854	+106.764%
2025-09-19	23.4100	23.5500	23.4100	23.5500	+4.435%	2	854	+110.276%
2025-09-12	22.4000	22.5500	22.3500	22.5500	+3.204%	8	854	+119.601%
2025-09-05	22.0100	22.0100	21.8500	21.8500	+1.865%	23	858	+126.636%
2025-09-04	21.4500	21.4500	21.4500	21.4500	-1.152%	5	872	+130.862%
2025-09-03	21.7000	21.7000	21.7000	21.7000	+1.166%	5	872	+128.203%
2025-09-02	21.4500	21.4500	21.4500	21.4500	+3.874%	1	872	+130.862%
2025-08-29	20.6500	20.6500	20.6500	20.6500	+5.519%	1	873	+139.806%
2025-08-28	19.5700	19.5700	19.5700	19.5700	-0.660%	5	873	+153.040%
2025-08-27	19.7000	19.9500	19.3700	19.7000	+1.026%	158	868	+151.371%
2025-08-26	19.5000	19.5500	19.5000	19.5000	+4.167%	11	939	+153.949%
2025-08-25	19.1000	19.2500	18.7200	18.7200	-2.905%	68	928	+164.530%
2025-08-22	19.2300	19.4500	19.2300	19.2800	-3.358%	195	862	+156.846%
2025-08-21	19.2500	19.9500	19.1200	19.9500	+2.046%	20	704	+148.221%
2025-08-20	19.5500	19.5500	19.5500	19.5500	+4.938%	1	686	+153.299%
2025-08-18	19.0200	19.0200	18.5800	18.6300	+17.911%	17	686	+165.808%
2025-08-14	15.7700	15.8000	15.7700	15.8000	+4.636%	16	678	+213.418%
2025-08-13	15.0500	15.1200	15.0500	15.1000	+3.851%	26	670	+227.947%
2025-08-12	14.4500	14.5400	14.4500	14.5400	-4.342%	17	662	+240.578%
2025-08-11	15.2000	15.2000	15.2000	15.2000	+6.667%	1	654	+225.789%
2025-08-08	14.3600	14.3600	14.2500	14.2500	+12.205%	22	654	+247.509%
2025-08-04	12.7000	12.7000	12.5500	12.7000	-6.960%	7	634	+289.921%
2025-07-31	13.6500	13.6500	13.6500	13.6500	+24.204%	1	632	+262.784%
2025-07-24	11.6500	11.6500	10.9900	10.9900	-9.918%	2	632	+350.591%
2025-07-18	12.2000	12.2000	12.2000	12.2000	-12.230%	1	630	+305.902%
2025-07-15	13.9000	13.9000	13.9000	13.9000	-1.418%	1	631	+256.259%
2025-07-14	14.1000	14.1000	14.1000	14.1000	-11.875%	1	632	+251.206%
2025-07-09	16.0000	16.0000	16.0000	16.0000	-2.676%	1	631	+209.500%
2025-07-08	16.3000	16.4400	16.3000	16.4400	+3.526%	2	631	+201.217%
2025-07-07	16.2000	16.2000	15.7000	15.8800	-6.368%	12	632	+211.839%
2025-07-02	16.8100	16.9600	16.8100	16.9600	-7.575%	2	642	+191.981%
2025-07-01	18.2600	18.3500	18.2600	18.3500	+3.032%	2	652	+169.864%
2025-06-30	17.6700	17.8100	17.6700	17.8100	+2.710%	2	652	+178.046%
2025-06-27	17.1900	17.3400	17.1900	17.3400	+1.701%	2	652	+185.582%
2025-06-16	17.0500	17.0500	17.0500	17.0500	+32.171%	4	652	+190.440%
2025-05-16	12.9000	12.9000	12.9000	12.9000	+7.321%	6	656	+283.876%
2025-05-14	12.0200	12.0200	12.0200	12.0200	-9.963%	1	653	+311.980%
2025-05-13	13.3500	13.3500	13.3500	13.3500	-19.481%	2	653	+270.936%
2025-05-07	16.5800	16.5800	16.5800	16.5800	-19.122%	1	653	+198.673%
2025-05-01	20.5000	20.5000	20.5000	20.5000	+18.292%	2	653	+141.561%
2025-04-17	17.3300	17.3300	17.3300	17.3300	-7.078%	1	654	+185.747%
2025-04-16	18.6500	18.6500	18.6500	18.6500	+0.539%	10	654	+165.523%
2025-04-15	18.5500	18.5500	18.5500	18.5500	-3.986%	4	661	+166.954%
2025-04-11	19.3200	19.3200	19.3200	19.3200	-0.923%	8	665	+156.315%
2025-04-08	19.5000	19.5000	19.5000	19.5000	+24.840%	2	661	+153.949%
2025-04-04	15.3700	15.6200	15.3700	15.6200	-12.591%	4	661	+217.029%
2025-04-02	17.9000	17.9000	17.8700	17.8700	-0.446%	2	660	+177.112%
2025-03-27	17.9500	17.9500	17.9500	17.9500	+8.788%	1	661	+175.877%
2025-03-25	16.5000	16.5000	16.5000	16.5000	-7.821%	1	661	+200.121%
2025-03-19	17.9000	17.9000	17.9000	17.9000	+3.768%	2	660	+176.648%
2025-03-13	17.2500	17.2500	17.2500	17.2500	+3.916%	2	660	+187.072%
2025-03-10	16.6000	16.6000	16.6000	16.6000	-4.323%	2	660	+198.313%
2025-03-07	16.5000	17.3500	16.5000	17.3500	+6.769%	10	660	+185.418%
2025-03-06	15.6500	16.2500	15.6500	16.2500	-2.695%	6	664	+204.738%
2025-03-05	16.7000	16.7000	16.7000	16.7000	+4.440%	4	668	+196.527%
2025-03-04	15.4000	16.0500	15.4000	15.9900	+1.203%	11	672	+209.694%
2025-03-03	16.3500	16.3500	15.8000	15.8000	+1.673%	2	672	+213.418%
2025-02-28	15.8500	15.8500	15.5100	15.5400	-2.571%	10	673	+218.662%
2025-02-27	15.9500	15.9500	15.9500	15.9500	+6.333%	1	673	+210.470%
2025-02-21	15.0000	15.0000	15.0000	15.0000	-9.639%	16	673	+230.133%
2025-02-19	16.6000	16.6000	16.6000	16.6000	-3.094%	1	666	+198.313%
2025-02-18	16.1500	17.1300	16.1500	17.1300	+3.193%	3	666	+189.083%
2025-02-14	16.6000	16.6000	16.6000	16.6000	-1.367%	2	664	+198.313%
2025-02-13	15.4500	16.8300	15.4500	16.8300	+12.953%	3	664	+194.236%
2025-02-12	14.0000	15.3500	14.0000	14.9000	+61.781%	86	664	+232.349%
2025-02-11	9.2100	9.2100	9.2100	9.2100	-1.497%	3	667	+437.676%
2025-02-06	9.5200	9.5200	9.3500	9.3500	-19.742%	5	668	+429.626%
2025-01-29	11.6500	11.6500	11.6500	11.6500	+3.372%	2	670	+325.064%
2025-01-28	9.7500	11.2700	9.7500	11.2700	+9.951%	19	672	+339.397%
2025-01-27	10.8500	10.8500	10.2500	10.2500	+7.330%	3	685	+383.122%
2025-01-23	9.5000	9.5500	9.5000	9.5500	+12.751%	30	685	+418.534%
2025-01-16	8.4700	8.4700	8.4700	8.4700	+3.926%	1	704	+484.652%
2025-01-14	8.1500	8.1500	8.1500	8.1500	-6.857%	2	704	+507.607%
2025-01-13	8.3000	8.7500	8.3000	8.7500	+22.207%	4	704	+465.943%
2025-01-10	6.3000	7.1600	6.3000	7.1600	+11.875%	12	705	+591.620%
2025-01-06	6.3000	6.4000	6.3000	6.4000	+3.226%	27	703	+673.750%
2025-01-03	4.1500	6.2000	4.1500	6.2000	+8.202%	14	710	+698.710%
2025-01-02	5.7300	5.7300	5.7300	5.7300	+0.526%	1	710	+764.223%
2024-12-31	5.5700	5.7400	5.5500	5.7000	+2.888%	105	610	+768.772%
2024-12-27	5.8000	5.8000	5.5400	5.5400	-5.299%	26	610	+793.863%
2024-12-26	5.8500	5.8500	5.8500	5.8500	+6.364%	1	609	+746.496%
2024-12-24	5.5000	5.5000	5.5000	5.5000	-1.786%	3	609	+800.364%
2024-12-23	5.5000	5.6000	5.3900	5.6000	-3.614%	21	609	+784.286%
2024-12-20	5.7000	5.9000	5.6000	5.8100	+0.172%	6	615	+752.324%
2024-12-19	5.8000	5.8000	5.8000	5.8000	-10.078%	1	614	+753.793%
2024-12-18	6.1400	6.7700	6.1400	6.4500	+13.357%	5	614	+667.752%
2024-12-17	6.2500	6.2500	5.6900	5.6900	-12.462%	4	614	+770.299%
2024-12-16	7.1400	7.1400	6.5000	6.5000	-13.102%	3	614	+661.846%
2024-12-13	7.1000	7.4800	7.1000	7.4800	+3.889%	24	616	+562.032%
2024-12-12	7.3300	7.5000	7.2000	7.2000	-8.861%	27	623	+587.778%
2024-12-11	8.0000	8.0000	7.9000	7.9000	-16.579%	16	613	+526.835%
2024-12-10	9.6500	9.6500	9.0300	9.4700	-0.630%	6	575	+422.914%
2024-12-09	9.5300	9.5300	9.5300	9.5300	+1.383%	6	571	+419.622%
2024-12-06	9.4000	9.4000	9.4000	9.4000	-7.389%	10	565	+426.809%
2024-12-05	10.0500	10.1800	10.0000	10.1500	-6.452%	20	565	+387.882%
2024-12-04	10.8500	10.8500	10.8500	10.8500	-9.583%	5	565	+356.406%
2024-12-03	11.9000	12.0000	11.9000	12.0000	-4.610%	2	565	+312.667%
2024-11-27	12.5800	12.5800	12.5800	12.5800	+3.115%	10	555	+293.641%
2024-11-25	12.3500	12.4000	12.2000	12.2000	+17.308%	22	555	+305.902%
2024-11-21	10.8000	10.8000	10.4000	10.4000	-0.478%	18	556	+376.154%
2024-11-18	9.3500	10.4500	9.3100	10.4500	+21.653%	3	556	+373.876%
2024-11-15	8.4600	9.2700	8.2000	8.5900	-4.022%	78	556	+476.484%
2024-11-13	8.8500	9.0000	8.8500	8.9500	-0.666%	19	549	+453.296%
2024-11-12	9.3500	9.3500	8.5000	9.0100	-5.158%	33	555	+449.612%
2024-11-11	9.7500	9.7500	9.5000	9.5000	-0.628%	11	536	+421.263%
2024-11-08	9.9500	9.9500	9.5600	9.5600	-8.517%	84	535	+417.992%
2024-11-07	11.0000	11.0000	10.2500	10.4500	-22.015%	5	503	+373.876%
2024-11-06	13.4000	13.4000	13.4000	13.4000	+41.053%	7	504	+269.552%
2024-11-05	9.5000	9.5000	9.5000	9.5000	-3.061%	10	509	+421.263%
2024-11-04	9.8000	9.8000	9.8000	9.8000	-3.922%	5	509	+405.306%
2024-11-01	10.2000	10.2000	10.2000	10.2000	-3.318%	6	509	+385.490%
2024-10-31	10.2000	10.5500	10.0600	10.5500	-2.134%	14	509	+369.384%
2024-10-25	10.7800	10.7800	10.7800	10.7800	+3.158%	2	513	+359.369%
2024-10-24	10.4500	10.4500	10.4500	10.4500	0.000%	1	513	+373.876%
2024-10-23	10.3600	10.4500	10.3000	10.4500	-1.878%	8	513	+373.876%
2024-10-22	10.7500	10.7500	10.4500	10.6500	-8.110%	10	513	+364.977%
2024-10-21	11.7000	11.7000	11.3800	11.5900	+1.667%	50	513	+327.265%
2024-10-18	11.4000	11.4000	11.4000	11.4000	-21.811%	2	502	+334.386%
2024-10-17	14.4800	14.6000	14.4800	14.5800	-16.781%	40	502	+239.643%
2024-10-10	17.5200	17.5200	17.5200	17.5200	+5.225%	5	462	+182.648%
2024-10-08	16.5000	16.6500	16.5000	16.6500	+4.062%	2	462	+197.417%
2024-10-04	16.0000	16.0000	16.0000	16.0000	+12.281%	200	462	+209.500%
2024-09-30	14.5000	14.5000	14.2500	14.2500	+8.447%	6	462	+247.509%
2024-09-27	11.8500	13.1400	11.8500	13.1400	+13.276%	66	458	+276.865%
2024-09-26	11.4500	11.6000	11.4200	11.6000	0.000%	12	459	+326.897%
2024-09-25	11.6000	11.6000	11.6000	11.6000	+8.920%	5	459	+326.897%
2024-09-23	10.6500	10.6500	10.6500	10.6500	+1.429%	1	459	+364.977%
2024-09-20	10.6600	10.6600	10.5000	10.5000	-7.895%	14	459	+371.619%
2024-09-19	11.4000	11.4000	11.4000	11.4000	-0.088%	1	454	+334.386%
2024-09-18	11.4100	11.4100	11.4100	11.4100	+1.784%	10	454	+334.005%
2024-09-16	11.3500	11.3500	11.2100	11.2100	+13.232%	6	454	+341.748%
2024-09-10	9.9000	9.9000	9.9000	9.9000	-2.941%	1	455	+400.202%
2024-09-09	10.0000	10.2000	9.6800	10.2000	-8.108%	110	454	+385.490%
2024-09-05	11.1000	11.1000	11.1000	11.1000	-0.893%	13	414	+346.126%
2024-09-04	11.4500	12.3500	11.2000	11.2000	+7.177%	35	414	+342.143%
2024-08-30	10.4500	10.4500	10.4500	10.4500	-1.601%	12	408	+373.876%
2024-08-29	10.6200	10.6200	10.6200	10.6200	+0.189%	1	408	+366.290%
2024-08-28	10.6000	10.7600	10.4500	10.6000	-3.636%	16	407	+367.170%
2024-08-27	11.2000	11.3200	11.0000	11.0000	-10.569%	14	402	+350.182%
2024-08-26	12.3000	12.3000	12.3000	12.3000	+11.818%	5	401	+302.602%
2024-08-22	11.0000	11.0000	11.0000	11.0000	-4.348%	5	401	+350.182%
2024-08-16	11.4300	11.5000	11.4300	11.5000	+6.187%	12	401	+330.609%
2024-08-15	10.8300	10.8300	10.8300	10.8300	+6.176%	1	401	+357.248%
2024-08-12	10.6100	10.8500	10.2000	10.2000	-5.556%	253	400	+385.490%
2024-08-09	10.8000	10.8000	10.8000	10.8000	-3.571%	2	478	+358.519%
2024-08-07	11.4500	11.4500	11.2000	11.2000	-2.609%	11	478	+342.143%
2024-08-06	11.7100	11.7200	11.5000	11.5000	-2.542%	7	475	+330.609%
2024-08-05	11.8000	11.8000	11.8000	11.8000	-16.901%	5	470	+319.661%
2024-07-31	14.3500	14.3500	14.2000	14.2000	-0.699%	3	470	+248.732%
2024-07-29	14.3000	14.3000	14.3000	14.3000	+4.380%	5	468	+246.294%
2024-07-26	13.2000	13.7000	13.2000	13.7000	+10.484%	30	468	+261.460%
2024-07-25	12.8000	13.0000	12.4000	12.4000	-2.362%	34	468	+299.355%
2024-07-18	13.0000	13.0000	12.7000	12.7000	-8.633%	21	458	+289.921%
2024-07-17	13.4500	13.9000	13.4500	13.9000	+28.704%	21	448	+256.259%
2024-07-10	10.8000	10.8000	10.8000	10.8000	+1.887%	1	448	+358.519%
2024-07-09	10.6000	10.6000	10.6000	10.6000	-0.469%	10	447	+367.170%
2024-07-08	10.6500	10.6500	10.6500	10.6500	+0.948%	20	447	+364.977%
2024-07-05	10.7600	10.7600	10.2000	10.5500	-4.091%	68	447	+369.384%
2024-07-03	11.0000	11.0000	11.0000	11.0000	-7.641%	10	425	+350.182%
2024-07-02	11.9100	11.9100	11.9100	11.9100	+3.385%	1	425	+315.785%
2024-07-01	11.6500	11.6500	11.3200	11.5200	+0.174%	30	425	+329.861%
2024-06-27	11.2000	11.6900	11.2000	11.5000	-12.879%	21	395	+330.609%
2024-06-20	13.2000	13.2000	13.2000	13.2000	+0.686%	2	379	+275.152%
2024-06-12	13.0000	13.1100	13.0000	13.1100	+0.076%	5	379	+277.727%
2024-06-11	13.0700	13.1000	13.0700	13.1000	-1.132%	2	375	+278.015%
2024-06-10	13.2000	13.6700	13.0200	13.2500	-6.360%	90	374	+273.736%
2024-06-07	14.0300	14.1500	14.0300	14.1500	+8.596%	18	322	+249.965%
2024-06-04	13.5400	13.5400	13.0300	13.0300	+9.038%	6	322	+280.046%
2024-05-31	10.9000	12.5000	10.9000	11.9500	+30.174%	56	328	+314.393%
2024-05-29	9.0000	9.1800	8.5500	9.1800	-1.290%	147	330	+439.434%
2024-05-28	10.0000	10.0000	9.3000	9.3000	-10.145%	137	183	+432.473%
2024-05-24	10.3500	10.3500	10.3500	10.3500	+1.272%	40	48	+378.454%
2024-05-23	11.6000	11.6000	10.2200	10.2200	-9.558%	2	48	+384.540%
2024-05-22	11.3000	11.3000	11.3000	11.3000	+2.170%	1	49	+338.230%
2024-05-21	11.3500	11.3500	11.0600	11.0600	-2.124%	5	50	+347.740%
2024-05-17	11.3000	11.3000	11.3000	11.3000	-5.912%	2	47	+338.230%
2024-05-16	11.6500	12.0100	11.3000	12.0100	+16.602%	7	48	+312.323%
2024-05-15	10.8000	10.8000	10.3000	10.3000	-3.738%	13	41	+380.777%
2024-05-13	11.3500	11.3500	10.7000	10.7000	-5.310%	4	30	+362.804%
2024-05-10	10.2500	11.3000	10.2500	11.3000	+10.352%	18	28	+338.230%
2024-05-09	9.9000	10.2400	9.9000	10.2400	-4.744%	2	19	+383.594%
2024-05-08	10.0000	10.7500	10.0000	10.7500	+3.365%	3	17	+360.651%
2024-05-07	10.5500	10.5500	10.4000	10.4000	-0.952%	2	14	+376.154%
2024-05-06	10.0000	10.5000	9.9000	10.5000	0.000%	6	12	+371.619%
2024-05-03	9.9100	10.5000	9.9100	10.5000	0.000%	20	6	+371.619%