Dark

CVS20261218C65
CVS Dec 18 2026 65.00 Call (CVS261218C00065000)
option OPRA

Inactive

Jun 2, 2026

26.33-20.978%(-6.99)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-02	26.3300	26.3300	26.3300	26.3300	-20.978%	5	300	0.000%
2026-05-13	33.2300	33.3200	33.2300	33.3200	+15.294%	29	298	-20.978%
2026-05-11	28.7000	28.9000	28.5300	28.9000	+44.862%	9	327	-8.893%
2026-05-04	19.9500	19.9500	19.9500	19.9500	+33.893%	1	336	+31.980%
2026-04-17	14.9000	14.9000	14.9000	14.9000	+2.759%	2	335	+76.711%
2026-04-15	14.5000	14.5000	14.5000	14.5000	+10.266%	3	337	+81.586%
2026-04-06	13.1500	13.1500	13.1500	13.1500	+14.348%	1	337	+100.228%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-6.046%	1	336	+128.957%
2026-03-23	12.2400	12.2400	12.2400	12.2400	-19.895%	5	335	+115.114%
2026-03-17	15.2800	15.2800	15.2800	15.2800	-4.619%	1	340	+72.317%
2026-03-13	16.0200	16.0200	16.0200	16.0200	+3.488%	1	340	+64.357%
2026-03-11	15.4800	15.4800	15.4800	15.4800	-0.450%	2	340	+70.090%
2026-03-09	15.5500	15.5500	15.5500	15.5500	-15.627%	1	338	+69.325%
2026-03-04	18.4300	18.4300	18.4300	18.4300	-3.000%	40	337	+42.865%
2026-03-03	20.5000	20.5000	19.0000	19.0000	+15.152%	2	358	+38.579%
2026-02-12	16.5000	16.5000	16.5000	16.5000	-2.941%	1	357	+59.576%
2026-02-10	17.0000	17.0000	17.0000	17.0000	+20.567%	1	356	+54.882%
2026-02-02	14.1000	14.1000	14.1000	14.1000	+12.530%	2	357	+86.738%
2026-01-27	15.9500	15.9500	12.4500	12.5300	-40.362%	9	357	+110.136%
2026-01-26	21.0100	21.0100	21.0100	21.0100	+13.568%	1	358	+25.321%
2026-01-15	18.5000	18.5000	18.5000	18.5000	-1.070%	1	358	+42.324%
2026-01-08	18.7000	18.7000	18.7000	18.7000	+6.492%	1	359	+40.802%
2026-01-05	17.5600	17.5600	17.5600	17.5600	-2.444%	1	361	+49.943%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-3.743%	1	361	+46.278%
2025-12-30	18.7000	18.7000	18.7000	18.7000	+10.390%	3	361	+40.802%
2025-12-22	16.9400	16.9400	16.9400	16.9400	-1.051%	7	361	+55.431%
2025-12-19	17.1200	17.1200	17.1200	17.1200	-4.571%	1	357	+53.797%
2025-12-02	17.9400	17.9400	17.9400	17.9400	-0.664%	1	357	+46.767%
2025-11-21	17.8000	18.0600	17.8000	18.0600	-0.769%	3	356	+45.792%
2025-11-03	18.2000	18.2000	18.2000	18.2000	-11.992%	9	365	+44.670%
2025-10-24	21.2500	21.2500	20.6800	20.6800	-0.577%	2	365	+27.321%
2025-10-20	20.8000	20.8000	20.8000	20.8000	+0.386%	2	366	+26.587%
2025-10-16	20.5000	20.7600	20.4500	20.7200	+3.085%	88	366	+27.075%
2025-10-15	19.8000	20.1000	19.4400	20.1000	+5.789%	9	356	+30.995%
2025-10-13	19.0000	19.0000	19.0000	19.0000	+11.765%	1	360	+38.579%
2025-10-07	16.9600	17.0000	16.9600	17.0000	0.000%	10	355	+54.882%
2025-10-06	16.9100	17.0000	16.9100	17.0000	-7.357%	10	355	+54.882%
2025-10-03	17.8000	18.3500	17.6900	18.3500	+5.278%	4	360	+43.488%
2025-10-02	17.4100	17.5200	17.3800	17.4300	+10.948%	68	360	+51.061%
2025-09-30	15.8000	15.8000	15.4500	15.7100	+2.013%	4	339	+67.600%
2025-09-26	15.4000	15.4000	15.4000	15.4000	-1.911%	1	337	+70.974%
2025-09-19	16.1800	16.4400	15.7000	15.7000	+9.408%	32	336	+67.707%
2025-09-18	14.3600	14.3600	14.3500	14.3500	+0.350%	8	306	+83.484%
2025-09-15	14.3000	14.3000	14.3000	14.3000	-7.801%	7	298	+84.126%
2025-09-12	15.2000	15.5100	15.2000	15.5100	+1.705%	4	291	+69.761%
2025-09-11	15.2700	15.2700	15.0000	15.2500	+3.041%	4	292	+72.656%
2025-09-10	14.8000	14.8000	14.8000	14.8000	+17.460%	4	291	+77.905%
2025-09-08	12.6000	12.6000	12.6000	12.6000	-13.402%	4	295	+108.968%
2025-09-05	14.5500	14.5500	14.5500	14.5500	+2.827%	7	297	+80.962%
2025-09-03	14.1500	14.1500	14.1500	14.1500	+2.240%	2	298	+86.078%
2025-08-29	13.6300	13.8400	13.6300	13.8400	+5.247%	3	295	+90.246%
2025-08-27	13.1000	13.2000	13.0000	13.1500	+4.365%	16	295	+100.228%
2025-08-25	12.5500	12.6000	12.5500	12.6000	-1.563%	3	294	+108.968%
2025-08-22	12.8000	12.8000	12.8000	12.8000	-4.620%	4	291	+105.703%
2025-08-21	13.2400	13.4200	13.2400	13.4200	+4.112%	3	287	+96.200%
2025-08-20	12.9000	12.9300	12.8700	12.8900	+2.627%	51	287	+104.267%
2025-08-19	12.5600	12.5600	12.5600	12.5600	+25.600%	1	287	+109.634%
2025-08-14	9.9000	10.0000	9.9000	10.0000	+4.712%	17	287	+163.300%
2025-08-13	9.5500	9.5500	9.5500	9.5500	+3.804%	1	280	+175.707%
2025-08-12	9.0000	9.2000	8.9300	9.2000	+3.720%	18	280	+186.196%
2025-08-08	8.8700	8.8700	8.8700	8.8700	+9.642%	8	272	+196.843%
2025-08-05	7.9000	8.5000	7.9000	8.0900	+12.205%	3	272	+225.464%
2025-08-04	7.4000	7.4000	7.2100	7.2100	-6.968%	2	272	+265.187%
2025-08-01	7.7500	7.7500	7.7500	7.7500	-3.125%	2	271	+239.742%
2025-07-31	9.8500	10.4000	8.0000	8.0000	+7.383%	20	271	+229.125%
2025-07-18	7.6100	7.6100	7.4500	7.4500	-8.025%	2	261	+253.423%
2025-07-17	8.1000	8.1000	8.1000	8.1000	-8.163%	1	261	+225.062%
2025-07-16	8.8100	8.8200	8.8100	8.8200	-21.460%	2	260	+198.526%
2025-07-02	11.4500	11.4500	11.0400	11.2300	-4.831%	6	260	+134.461%
2025-06-30	11.8000	11.8000	11.8000	11.8000	+2.609%	13	261	+123.136%
2025-06-27	11.3800	11.6200	11.3800	11.5000	+0.877%	34	273	+128.957%
2025-06-17	11.2800	11.4000	11.2800	11.4000	+5.556%	8	305	+130.965%
2025-06-13	10.8000	10.8000	10.8000	10.8000	+14.894%	2	298	+143.796%
2025-06-10	9.4500	9.4500	9.4000	9.4000	-0.739%	2	298	+180.106%
2025-06-09	9.4700	9.4700	9.4700	9.4700	+1.283%	1	299	+178.036%
2025-06-05	9.3500	9.3500	9.3500	9.3500	-1.579%	50	298	+181.604%
2025-06-02	9.5000	9.5000	9.5000	9.5000	-3.357%	4	348	+177.158%
2025-05-30	9.8600	9.8600	9.8300	9.8300	+3.474%	8	352	+167.854%
2025-05-20	9.5000	9.5000	9.5000	9.5000	+5.556%	8	350	+177.158%
2025-05-19	9.0000	9.0000	9.0000	9.0000	+1.695%	1	343	+192.556%
2025-05-16	8.1000	8.8500	8.1000	8.8500	+15.686%	6	343	+197.514%
2025-05-15	6.9000	7.6500	6.9000	7.6500	-5.672%	3	343	+244.183%
2025-05-13	8.3000	8.4000	8.1100	8.1100	-41.864%	4	342	+224.661%
2025-05-01	14.2000	15.3400	13.9500	13.9500	+23.451%	31	343	+88.746%
2025-04-24	11.3000	11.3000	11.3000	11.3000	+2.727%	2	353	+133.009%
2025-04-22	11.1800	11.1800	11.0000	11.0000	-14.596%	5	354	+139.364%
2025-04-16	12.8800	12.8800	12.8800	12.8800	+1.178%	32	356	+104.425%
2025-04-15	12.7300	12.7300	12.7300	12.7300	+4.259%	15	337	+106.834%
2025-04-09	12.2100	12.2100	12.2100	12.2100	-6.149%	8	337	+115.643%
2025-04-08	13.0100	13.0100	13.0100	13.0100	+28.177%	1	337	+102.383%
2025-04-04	10.1500	10.1500	10.1500	10.1500	-16.116%	2	337	+159.409%
2025-03-28	12.1000	12.1000	12.1000	12.1000	-2.419%	2	338	+117.603%
2025-03-27	12.4000	12.4000	12.4000	12.4000	+10.222%	3	338	+112.339%
2025-03-25	11.8000	11.8000	11.2500	11.2500	-6.794%	7	338	+134.044%
2025-03-10	12.0700	12.0700	12.0700	12.0700	+4.231%	1	336	+118.144%
2025-03-07	11.5800	11.5800	11.5800	11.5800	+5.753%	10	336	+127.375%
2025-03-06	10.9500	10.9500	10.9500	10.9500	+1.860%	1	331	+140.457%
2025-02-28	10.7500	10.7500	10.7500	10.7500	+0.280%	2	331	+144.930%
2025-02-27	10.7200	10.7200	10.7200	10.7200	+3.077%	1	331	+145.616%
2025-02-21	10.4000	10.4000	10.4000	10.4000	-8.370%	16	330	+153.173%
2025-02-20	11.2500	11.3500	11.1600	11.3500	-0.176%	26	338	+131.982%
2025-02-19	11.3000	11.3700	11.3000	11.3700	-0.699%	16	337	+131.574%
2025-02-18	10.7900	11.4500	10.7900	11.4500	-1.293%	5	337	+129.956%
2025-02-14	11.6000	11.6000	11.6000	11.6000	+0.870%	2	333	+126.983%
2025-02-13	11.1000	11.5000	11.1000	11.5000	+21.436%	3	332	+128.957%
2025-02-12	9.1500	10.2500	8.6000	9.4700	+30.621%	207	332	+178.036%
2025-01-28	7.2500	7.2500	7.2500	7.2500	+6.305%	1	233	+263.172%
2025-01-27	6.8200	6.8200	6.8200	6.8200	+13.667%	4	233	+286.070%
2025-01-23	6.0000	6.0000	6.0000	6.0000	+2.740%	3	237	+338.833%
2025-01-17	5.8400	5.8400	5.8400	5.8400	+4.286%	10	230	+350.856%
2025-01-14	5.6000	5.6000	5.6000	5.6000	-3.114%	1	230	+370.179%
2025-01-13	5.8900	5.9100	5.7800	5.7800	+42.716%	107	230	+355.536%
2025-01-08	4.1200	4.1700	4.0500	4.0500	-2.174%	5	224	+550.123%
2025-01-06	4.1400	4.1400	4.1400	4.1400	+10.695%	1	224	+535.990%
2024-12-31	3.7400	3.7400	3.7400	3.7400	+4.469%	8	224	+604.011%
2024-12-30	3.6000	3.6000	3.5800	3.5800	-11.823%	9	224	+635.475%
2024-12-26	4.0200	4.0600	4.0200	4.0600	+10.326%	3	224	+548.522%
2024-12-23	3.6800	3.6800	3.6800	3.6800	-8.458%	1	221	+615.489%
2024-12-19	3.9700	4.0500	3.9700	4.0200	-9.459%	100	221	+554.975%
2024-12-18	4.4400	4.4400	4.4400	4.4400	+15.325%	1	123	+493.018%
2024-12-17	4.0000	4.0000	3.4400	3.8500	-4.938%	21	123	+583.896%
2024-12-16	4.5300	4.5300	4.0500	4.0500	-11.765%	23	114	+550.123%
2024-12-12	4.9500	4.9500	4.5900	4.5900	-7.273%	3	114	+473.638%
2024-12-11	5.1800	5.1800	4.8000	4.9500	-29.185%	10	116	+431.919%
2024-12-04	6.9900	6.9900	6.9900	6.9900	-9.221%	5	118	+276.681%
2024-12-03	7.7000	7.7000	7.7000	7.7000	-2.532%	2	113	+241.948%
2024-11-27	7.9000	7.9000	7.9000	7.9000	+13.669%	1	113	+233.291%
2024-11-22	6.9900	6.9900	6.9500	6.9500	+3.731%	26	113	+278.849%
2024-11-20	6.7000	6.7000	6.7000	6.7000	+3.876%	1	106	+292.985%
2024-11-18	6.4500	6.4500	6.4500	6.4500	+19.666%	1	107	+308.217%
2024-11-15	5.4000	5.4000	5.3900	5.3900	-4.602%	6	108	+388.497%
2024-11-13	5.3000	5.6500	5.3000	5.6500	-4.237%	8	111	+366.018%
2024-11-08	5.9000	5.9000	5.9000	5.9000	-10.606%	4	116	+346.271%
2024-11-07	6.6000	6.6000	6.6000	6.6000	-29.862%	3	118	+298.939%
2024-11-06	8.7500	9.4100	8.7500	9.4100	+48.189%	27	121	+179.809%
2024-11-05	6.1000	6.3500	6.1000	6.3500	+1.600%	2	141	+314.646%
2024-11-04	6.2500	6.2500	6.2500	6.2500	-3.400%	23	142	+321.280%
2024-11-01	6.4500	6.4800	6.4500	6.4700	-1.372%	52	142	+306.955%
2024-10-30	6.5600	6.5600	6.5600	6.5600	-5.612%	8	164	+301.372%
2024-10-28	6.9000	6.9500	6.9000	6.9500	+2.963%	9	172	+278.849%
2024-10-23	6.7500	6.7500	6.7500	6.7500	+0.297%	2	167	+290.074%
2024-10-22	6.8000	6.8000	6.7300	6.7300	-14.268%	4	169	+291.233%
2024-10-18	7.8100	7.8500	6.9200	7.8500	-20.142%	198	169	+235.414%
2024-10-17	9.4300	9.8300	9.4300	9.8300	-6.825%	11	127	+167.854%
2024-10-15	10.5000	11.3800	10.5000	10.5500	-7.048%	7	124	+149.573%
2024-10-08	11.3500	11.3500	11.3500	11.3500	+2.068%	3	121	+131.982%
2024-10-04	10.3500	11.1300	10.3500	11.1200	+13.238%	10	121	+136.781%
2024-10-03	9.8200	9.8200	9.8200	9.8200	+9.721%	2	123	+168.126%
2024-10-02	10.1400	10.1400	8.9500	8.9500	+28.777%	4	121	+194.190%
2024-09-24	6.9800	6.9800	6.9500	6.9500	+14.122%	3	123	+278.849%
2024-09-11	6.0900	6.0900	6.0900	6.0900	-6.308%	5	120	+332.348%
2024-09-09	6.6400	6.6400	6.5000	6.5000	-16.129%	2	125	+305.077%
2024-09-05	7.7500	7.7500	7.7500	7.7500	-0.257%	3	124	+239.742%
2024-08-23	7.7000	7.7700	7.7000	7.7700	+9.437%	4	124	+238.867%
2024-08-22	7.1000	7.1000	7.1000	7.1000	-1.389%	1	124	+270.845%
2024-08-15	7.2000	7.2000	7.2000	7.2000	+8.271%	2	124	+265.694%
2024-08-12	7.0000	7.0000	6.6500	6.6500	-3.623%	11	122	+295.940%
2024-08-09	7.1500	7.1500	6.9000	6.9000	-7.383%	8	117	+281.594%
2024-08-08	7.5000	7.5000	7.4500	7.4500	+8.759%	4	119	+253.423%
2024-08-07	6.8500	6.8500	6.8500	6.8500	-22.071%	2	115	+284.380%
2024-08-01	8.9100	8.9100	8.7900	8.7900	-10.398%	10	113	+199.545%
2024-07-31	10.1500	10.1500	9.8100	9.8100	-9.418%	3	114	+168.400%
2024-07-30	10.8700	11.0500	10.5600	10.8300	+13.641%	23	112	+143.121%
2024-07-26	9.5300	9.5300	9.5300	9.5300	+11.332%	1	100	+176.285%
2024-07-25	8.5600	8.5600	8.5600	8.5600	+3.133%	1	100	+207.593%
2024-07-19	8.3000	8.4000	8.3000	8.3000	-8.186%	10	101	+217.229%
2024-07-17	9.0400	9.0400	9.0400	9.0400	-8.871%	1	97	+191.261%
2024-06-07	9.8000	10.1100	9.7000	9.9200	+7.592%	76	97	+165.423%
2024-06-05	9.2200	9.2200	9.2200	9.2200	+1.542%	1	67	+185.575%
2024-06-04	7.5500	9.0800	7.5500	9.0800	+0.331%	25	67	+189.978%
2024-06-03	9.0000	9.0500	9.0000	9.0500	+6.471%	4	67	+190.939%
2024-05-31	7.0000	8.5000	7.0000	8.5000	+21.429%	16	63	+209.765%
2024-05-30	7.0000	7.0000	7.0000	7.0000	+22.807%	4	55	+276.143%
2024-05-29	5.7200	5.8500	5.6000	5.7000	-5.785%	11	56	+361.930%
2024-05-28	6.3000	6.3000	6.0500	6.0500	-9.701%	28	52	+335.207%
2024-05-24	6.7000	6.7000	6.7000	6.7000	-8.093%	4	25	+292.985%
2024-05-22	7.5000	7.5000	7.2900	7.2900	-2.800%	12	25	+261.180%
2024-05-16	7.7500	7.7500	7.5000	7.5000	+3.164%	4	17	+251.067%
2024-05-15	7.2700	7.2700	7.2700	7.2700	+16.506%	5	14	+262.173%
2024-05-09	6.2400	6.2400	6.2400	6.2400	0.000%	5	19	+321.955%
2024-05-08	6.3000	6.4600	6.2400	6.2400	-3.256%	11	14	+321.955%
2024-05-03	6.4500	6.4500	6.4500	6.4500	0.000%	6	3	+308.217%