Dark

CVS20261218C90
CVS Dec 18 2026 90.00 Call (CVS261218C00090000)
option OPRA

EOD

Jul 10, 2026

18.05+1.977%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	18.0600	18.0600	18.0500	18.0500	+1.977%	2	873	0.000%
2026-07-09	17.7000	17.7000	17.7000	17.7000	-1.830%	1	874	+1.977%
2026-07-08	18.0300	18.0300	18.0300	18.0300	-0.387%	4	875	+0.111%
2026-07-07	18.1000	18.1000	18.1000	18.1000	+5.601%	1	879	-0.276%
2026-07-06	17.1400	17.1400	17.1400	17.1400	-5.199%	10	880	+5.309%
2026-07-01	17.0500	18.0800	17.0000	18.0800	-1.471%	15	890	-0.166%
2026-06-30	18.3500	18.3500	18.3500	18.3500	+3.322%	1	898	-1.635%
2026-06-29	17.7600	17.7600	17.7600	17.7600	-6.131%	4	898	+1.633%
2026-06-26	18.9200	18.9200	18.9200	18.9200	+4.820%	3	898	-4.598%
2026-06-25	18.0500	18.0500	18.0500	18.0500	+11.765%	27	901	0.000%
2026-06-24	16.6600	16.6600	16.0500	16.1500	+0.937%	10	887	+11.765%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+14.204%	1	895	+12.813%
2026-06-18	14.0100	14.0100	14.0100	14.0100	-10.422%	13	882	+28.837%
2026-06-16	15.6400	15.6400	15.6400	15.6400	-2.555%	7	882	+15.409%
2026-06-15	16.0500	16.0500	16.0500	16.0500	-6.030%	2	875	+12.461%
2026-06-12	16.4700	17.0800	16.4700	17.0800	+10.622%	4	877	+5.679%
2026-06-11	14.3000	15.4400	14.0500	15.4400	+13.613%	9	880	+16.904%
2026-06-10	13.5900	13.5900	13.5900	13.5900	-2.929%	2	879	+32.818%
2026-06-09	13.2000	14.0000	13.1000	14.0000	+7.280%	8	881	+28.929%
2026-06-05	13.0500	13.0500	13.0500	13.0500	+9.205%	3	879	+38.314%
2026-06-04	11.4500	11.9500	11.4500	11.9500	+12.207%	6	882	+51.046%
2026-06-03	10.6500	10.6500	10.6500	10.6500	+15.135%	1	877	+69.484%
2026-06-01	9.5500	9.5500	9.2500	9.2500	-3.646%	20	878	+95.135%
2026-05-29	10.4800	10.4800	9.6000	9.6000	-12.727%	22	858	+88.021%
2026-05-28	11.0000	11.0000	11.0000	11.0000	+15.063%	1	875	+64.091%
2026-05-27	9.3700	9.5600	9.2300	9.5600	+0.420%	22	874	+88.808%
2026-05-26	9.7000	9.7100	9.4200	9.5200	-15.378%	15	855	+89.601%
2026-05-20	11.4800	11.4800	11.2500	11.2500	-13.594%	11	869	+60.444%
2026-05-18	12.5500	13.0200	12.5500	13.0200	-1.662%	6	863	+38.633%
2026-05-15	13.2400	13.2400	13.2400	13.2400	-3.358%	1	863	+36.329%
2026-05-14	14.1300	14.3000	13.7000	13.7000	+1.182%	5	862	+31.752%
2026-05-13	13.5500	13.5500	13.5100	13.5400	+11.166%	16	850	+33.309%
2026-05-12	10.5000	12.3500	10.5000	12.1800	+18.138%	29	850	+48.194%
2026-05-11	9.9500	10.5300	9.9500	10.3100	+11.219%	35	850	+75.073%
2026-05-08	7.8000	9.2700	7.8000	9.2700	+33.381%	20	829	+94.714%
2026-05-07	7.1000	7.1000	6.9500	6.9500	+8.594%	2	827	+159.712%
2026-05-06	7.9800	7.9800	6.4000	6.4000	+36.752%	15	827	+182.031%
2026-05-05	4.6800	4.6800	4.6800	4.6800	-17.168%	6	825	+285.684%
2026-05-01	5.6500	5.7600	5.6500	5.6500	-3.912%	34	795	+219.469%
2026-04-30	5.8800	5.8800	5.8800	5.8800	+15.294%	1	795	+206.973%
2026-04-29	5.1000	5.1000	5.1000	5.1000	0.000%	1	794	+253.922%
2026-04-28	4.3000	5.1000	4.3000	5.1000	+24.390%	392	794	+253.922%
2026-04-24	4.1000	4.1000	4.1000	4.1000	+10.215%	10	446	+340.244%
2026-04-23	3.7200	3.7200	3.7200	3.7200	+14.462%	10	446	+385.215%
2026-04-21	3.8800	3.8800	3.2500	3.2500	+8.333%	3	437	+455.385%
2026-04-16	2.9300	3.0000	2.9300	3.0000	+6.762%	3	437	+501.667%
2026-04-15	2.7900	2.8100	2.7200	2.8100	-30.446%	3	436	+542.349%
2026-04-14	4.0400	4.0400	4.0400	4.0400	-8.182%	3	435	+346.782%
2026-04-09	4.4000	4.4000	4.4000	4.4000	+4.762%	63	435	+310.227%
2026-04-07	4.3500	4.4000	4.2000	4.2000	+54.982%	20	432	+329.762%
2026-04-06	2.7100	2.7100	2.7100	2.7100	+1.498%	4	415	+566.052%
2026-04-01	2.7600	2.7800	2.6700	2.6700	-0.373%	10	411	+576.030%
2026-03-31	2.5500	2.6800	2.5300	2.6800	+11.667%	9	414	+573.507%
2026-03-30	2.3900	2.4000	2.3900	2.4000	+7.143%	8	415	+652.083%
2026-03-27	2.2400	2.2400	2.2400	2.2400	-14.176%	1	418	+705.804%
2026-03-25	2.6000	2.6100	2.6000	2.6100	-10.616%	9	417	+591.571%
2026-03-24	2.5700	2.9200	2.5700	2.9200	+3.915%	20	417	+518.151%
2026-03-20	2.8100	2.8100	2.8100	2.8100	+2.182%	5	412	+542.349%
2026-03-19	2.7500	2.7500	2.7500	2.7500	-50.893%	5	417	+556.364%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-0.885%	1	412	+222.321%
2026-03-03	5.6500	5.6500	5.6500	5.6500	-1.739%	1	413	+219.469%
2026-03-02	5.7500	5.7500	5.7500	5.7500	+64.286%	1	412	+213.913%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+6.061%	10	411	+415.714%
2026-02-24	3.4000	3.4600	3.1500	3.3000	-23.256%	13	411	+446.970%
2026-02-23	3.4100	4.3000	3.4000	4.3000	+17.808%	10	403	+319.767%
2026-02-20	3.6500	3.6500	3.6500	3.6500	-9.429%	1	395	+394.521%
2026-02-19	4.1000	4.1000	4.0300	4.0300	-8.409%	6	395	+347.891%
2026-02-18	4.4900	4.4900	4.4000	4.4000	-16.824%	2	389	+310.227%
2026-02-17	5.2900	5.2900	5.2900	5.2900	+42.973%	5	389	+241.210%
2026-02-11	3.7000	3.7000	3.7000	3.7000	-7.500%	1	384	+387.838%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-5.882%	1	385	+351.250%
2026-02-05	4.2500	4.2500	4.2500	4.2500	+4.938%	1	385	+324.706%
2026-02-04	4.0500	4.0500	4.0500	4.0500	+8.000%	1	385	+345.679%
2026-02-03	4.0000	4.1400	3.7500	3.7500	+6.232%	3	384	+381.333%
2026-02-02	3.5300	3.5300	3.5300	3.5300	+3.824%	5	383	+411.331%
2026-01-30	3.4000	3.4000	3.4000	3.4000	-5.556%	1	381	+430.882%
2026-01-28	3.6000	3.6000	3.6000	3.6000	+24.138%	3	380	+401.389%
2026-01-27	4.1500	4.1500	2.9000	2.9000	-57.353%	12	383	+522.414%
2026-01-26	6.8000	6.8000	6.8000	6.8000	+3.030%	1	384	+165.441%
2026-01-23	6.6000	6.6000	6.6000	6.6000	+11.298%	3	384	+173.485%
2026-01-21	5.9300	5.9300	5.9300	5.9300	+8.212%	3	384	+204.384%
2026-01-16	5.4800	5.4800	5.4800	5.4800	-7.589%	3	384	+229.380%
2026-01-13	5.6000	5.9300	5.6000	5.9300	+16.275%	11	384	+204.384%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-3.774%	3	373	+253.922%
2026-01-02	5.3000	5.3000	5.3000	5.3000	-0.376%	2	373	+240.566%
2025-12-31	5.3200	5.3200	5.3200	5.3200	+0.188%	2	373	+239.286%
2025-12-24	5.2000	5.3100	5.2000	5.3100	+9.711%	6	367	+239.925%
2025-12-23	4.8400	4.8400	4.8400	4.8400	-2.222%	2	367	+272.934%
2025-12-17	4.9500	4.9500	4.9500	4.9500	-20.161%	1	367	+264.646%
2025-12-12	6.2000	6.2000	6.2000	6.2000	+40.590%	2	367	+191.129%
2025-12-08	4.5900	4.5900	4.4100	4.4100	+0.915%	7	365	+309.297%
2025-12-04	4.3700	4.3700	4.3700	4.3700	-34.286%	1	359	+313.043%
2025-12-01	6.4200	7.1500	6.4200	6.6500	+10.282%	100	358	+171.429%
2025-11-25	6.0300	6.0300	6.0300	6.0300	-10.799%	2	389	+199.337%
2025-11-17	6.3000	6.7600	6.3000	6.7600	+1.654%	3	387	+167.012%
2025-11-13	6.6900	6.6900	6.6500	6.6500	+9.016%	4	390	+171.429%
2025-11-10	6.1000	6.1000	6.1000	6.1000	-5.426%	1	388	+195.902%
2025-11-07	6.4500	6.4500	6.4500	6.4500	+1.575%	5	387	+179.845%
2025-11-04	6.3500	6.3500	6.3500	6.3500	+4.441%	2	385	+184.252%
2025-11-03	6.0800	6.0800	6.0800	6.0800	+4.288%	1	384	+196.875%
2025-10-31	5.8300	5.8300	5.8300	5.8300	-10.308%	1	384	+209.605%
2025-10-30	6.5000	6.5000	6.5000	6.5000	-13.449%	1	383	+177.692%
2025-10-29	7.5100	7.5100	7.5100	7.5100	-7.284%	1	384	+140.346%
2025-10-28	8.1000	8.1000	8.1000	8.1000	+4.516%	2	383	+122.840%
2025-10-20	7.7500	7.7500	7.7500	7.7500	+3.333%	11	381	+132.903%
2025-10-16	7.5000	7.5300	7.4500	7.5000	+1.626%	41	370	+140.667%
2025-10-15	7.0200	7.3800	7.0200	7.3800	+8.689%	31	360	+144.580%
2025-10-14	6.0000	6.7900	6.0000	6.7900	+15.085%	2	329	+165.832%
2025-10-10	5.9000	5.9000	5.9000	5.9000	+0.855%	2	327	+205.932%
2025-10-01	5.3000	5.8500	5.3000	5.8500	+15.842%	33	327	+208.547%
2025-09-30	5.1700	5.1700	5.0500	5.0500	-7.339%	14	298	+257.426%
2025-09-24	5.4500	5.4500	5.4500	5.4500	+2.444%	1	286	+231.193%
2025-09-23	5.3500	5.3500	5.3200	5.3200	+16.411%	5	286	+239.286%
2025-09-22	4.5700	4.5700	4.5700	4.5700	-0.652%	1	285	+294.967%
2025-09-19	4.7500	4.7500	4.6000	4.6000	+5.747%	11	286	+292.391%
2025-09-18	4.2500	4.3500	4.2500	4.3500	+12.113%	4	276	+314.943%
2025-09-03	3.8800	3.8800	3.8800	3.8800	+16.867%	2	276	+365.206%
2025-08-28	3.3200	3.3200	3.3200	3.3200	-0.300%	12	276	+443.675%
2025-08-27	3.4000	3.4000	3.3300	3.3300	+122.000%	2	276	+442.042%
2025-08-26	3.4500	3.4500	1.5000	1.5000	-57.265%	2	275	+1,103.333%
2025-08-18	3.5100	3.5100	3.5100	3.5100	+57.399%	1	275	+414.245%
2025-08-14	2.2300	2.2300	2.2300	2.2300	+0.450%	1	274	+709.417%
2025-08-13	2.2200	2.2200	2.2200	2.2200	+4.225%	1	274	+713.063%
2025-08-12	1.8500	2.1300	1.8500	2.1300	-0.930%	2	274	+747.418%
2025-08-08	2.1500	2.1500	2.1500	2.1500	+13.158%	1	274	+739.535%
2025-08-05	1.9000	1.9000	1.9000	1.9000	+22.581%	100	274	+850.000%
2025-07-29	1.5500	1.5500	1.5500	1.5500	-10.920%	100	274	+1,064.516%
2025-07-23	1.7400	1.7400	1.7400	1.7400	-16.346%	2	174	+937.356%
2025-07-16	2.0800	2.0800	2.0800	2.0800	+5.051%	1	172	+767.788%
2025-07-15	1.9800	1.9800	1.9800	1.9800	-7.042%	2	173	+811.616%
2025-07-14	2.0700	2.1300	2.0500	2.1300	-36.228%	4	173	+747.418%
2025-06-26	3.3400	3.3400	3.3400	3.3400	+22.344%	1	174	+440.419%
2025-06-10	2.7300	2.7300	2.7300	2.7300	+7.059%	1	173	+561.172%
2025-06-06	2.5500	2.5500	2.5500	2.5500	-2.672%	2	173	+607.843%
2025-06-04	2.6200	2.6200	2.6200	2.6200	+15.419%	1	173	+588.931%
2025-05-27	2.1300	2.3200	2.1000	2.2700	+1.794%	18	173	+695.154%
2025-05-23	1.9700	2.2300	1.9300	2.2300	+0.905%	36	167	+709.417%
2025-05-22	2.1000	2.2400	2.1000	2.2100	-14.672%	4	167	+716.742%
2025-05-21	2.4800	2.5900	2.4800	2.5900	+1.172%	2	166	+596.911%
2025-05-19	2.5800	2.7200	2.4900	2.5600	-1.538%	8	166	+605.078%
2025-05-16	2.6000	2.6000	2.6000	2.6000	+14.035%	2	166	+594.231%
2025-05-13	2.2800	2.2800	2.2800	2.2800	-32.544%	1	166	+691.667%
2025-04-28	3.3800	3.3800	3.3800	3.3800	-6.111%	1	165	+434.024%
2025-04-22	3.5500	3.6500	3.5500	3.6000	+16.505%	6	165	+401.389%
2025-04-17	3.0900	3.0900	3.0900	3.0900	-34.255%	4	169	+484.142%
2025-04-14	4.6000	4.7000	4.6000	4.7000	-9.789%	7	169	+284.043%
2025-04-10	5.1900	5.2100	5.1900	5.2100	+19.770%	4	174	+246.449%
2025-04-08	4.4000	4.5500	4.2500	4.3500	+26.087%	16	174	+314.943%
2025-04-07	2.7000	3.5800	2.5500	3.4500	-21.591%	7	174	+423.188%
2025-03-31	4.1500	4.4000	4.1500	4.4000	+36.646%	6	176	+310.227%
2025-03-25	3.2200	3.2200	3.2200	3.2200	-25.977%	1	174	+460.559%
2025-03-17	4.3500	4.3500	4.3500	4.3500	+8.750%	1	174	+314.943%
2025-03-11	4.0000	4.0000	4.0000	4.0000	+8.401%	1	174	+351.250%
2025-03-04	3.5900	3.6900	3.5900	3.6900	-3.906%	2	173	+389.160%
2025-03-03	3.7600	3.8400	3.7600	3.8400	+0.261%	2	173	+370.052%
2025-02-28	3.6800	3.8300	3.6800	3.8300	+2.133%	4	173	+371.279%
2025-02-27	3.7500	3.7500	3.7500	3.7500	+8.696%	1	173	+381.333%
2025-02-26	3.4500	3.4500	3.4500	3.4500	+4.545%	1	174	+423.188%
2025-02-25	3.1400	3.3000	3.1400	3.3000	-16.456%	2	175	+446.970%
2025-02-20	3.9500	3.9500	3.9500	3.9500	-2.469%	12	175	+356.962%
2025-02-18	4.0500	4.0500	4.0500	4.0500	+1.250%	10	169	+345.679%
2025-02-13	4.0000	4.0000	4.0000	4.0000	+21.212%	2	169	+351.250%
2025-02-12	3.3000	3.3000	3.3000	3.3000	+83.333%	2	169	+446.970%
2025-02-06	1.8000	1.8000	1.8000	1.8000	-17.808%	3	169	+902.778%
2025-02-03	2.1000	2.2800	2.1000	2.1900	-10.612%	4	172	+724.201%
2025-01-31	2.3300	2.4500	2.3300	2.4500	-0.810%	4	172	+636.735%
2025-01-28	2.4700	2.4700	2.4700	2.4700	+9.778%	3	172	+630.769%
2025-01-27	2.2500	2.2500	2.2500	2.2500	+4.167%	3	172	+702.222%
2025-01-24	2.1600	2.1600	2.1600	2.1600	+2.857%	4	169	+735.648%
2025-01-23	2.0500	2.1500	2.0100	2.1000	0.000%	16	171	+759.524%
2025-01-17	2.1000	2.1000	2.1000	2.1000	-4.545%	60	201	+759.524%
2025-01-15	2.2000	2.2000	2.2000	2.2000	+33.333%	20	201	+720.455%
2025-01-08	1.6500	1.6500	1.6500	1.6500	+6.452%	1	180	+993.939%
2025-01-02	1.5200	1.5500	1.5200	1.5500	+3.333%	2	180	+1,064.516%
2024-12-31	1.5000	1.5000	1.5000	1.5000	-0.662%	30	151	+1,103.333%
2024-12-23	1.5000	1.5100	1.5000	1.5100	+6.338%	2	151	+1,095.364%
2024-12-20	1.4200	1.4200	1.4200	1.4200	-7.190%	7	149	+1,171.127%
2024-12-17	1.5300	1.5300	1.5300	1.5300	-6.707%	1	156	+1,079.739%
2024-12-16	1.6400	1.6400	1.6400	1.6400	+17.143%	7	149	+1,000.610%
2024-12-13	1.4000	1.4000	1.4000	1.4000	-8.497%	4	149	+1,189.286%
2024-12-11	1.6000	1.6000	1.5300	1.5300	-40.927%	101	149	+1,079.739%
2024-11-25	2.5800	2.6100	2.5800	2.5900	+29.500%	20	48	+596.911%
2024-11-19	2.0000	2.0000	2.0000	2.0000	+17.647%	1	41	+802.500%
2024-11-15	1.7000	1.7000	1.7000	1.7000	-46.032%	2	41	+961.765%
2024-11-06	3.1500	3.1500	3.1500	3.1500	+53.659%	2	41	+473.016%
2024-10-29	2.1500	2.1500	2.0500	2.0500	-3.302%	2	43	+780.488%
2024-10-18	2.2500	2.2500	2.1200	2.1200	-42.703%	8	41	+751.415%
2024-10-16	3.7000	3.7000	3.7000	3.7000	-2.887%	2	41	+387.838%
2024-10-15	3.8300	3.8300	3.8100	3.8100	+8.547%	3	39	+373.753%
2024-10-04	3.8500	3.9500	3.5100	3.5100	+9.006%	8	39	+414.245%
2024-10-02	3.2200	3.2200	3.2200	3.2200	+73.118%	1	40	+460.559%
2024-09-11	1.9000	1.9000	1.8600	1.8600	-25.600%	2	40	+870.430%
2024-09-06	2.5000	2.5000	2.5000	2.5000	+8.225%	4	39	+622.000%
2024-08-27	2.3100	2.3100	2.3100	2.3100	-7.600%	3	40	+681.385%
2024-08-26	2.5000	2.5000	2.5000	2.5000	+8.225%	2	42	+622.000%
2024-08-21	2.3100	2.3100	2.3100	2.3100	-12.500%	10	44	+681.385%
2024-08-20	2.6600	2.6600	2.6400	2.6400	+3.529%	16	44	+583.712%
2024-08-19	2.5500	2.5500	2.5500	2.5500	+6.695%	7	29	+607.843%
2024-08-16	2.3900	2.3900	2.3900	2.3900	+10.138%	4	22	+655.230%
2024-08-13	2.1700	2.1700	2.1700	2.1700	-11.429%	1	21	+731.797%
2024-08-09	2.4500	2.4500	2.4500	2.4500	+1.660%	2	20	+636.735%
2024-08-07	2.4400	2.4400	2.4100	2.4100	-18.305%	7	19	+648.963%
2024-08-02	2.9500	2.9500	2.9500	2.9500	-29.426%	2	25	+511.864%
2024-07-30	4.1000	4.1800	4.1000	4.1800	+16.435%	5	26	+331.818%
2024-07-29	3.5900	3.5900	3.5900	3.5900	+2.571%	1	23	+402.786%
2024-07-26	3.4000	3.5300	3.1900	3.5000	+1.449%	9	24	+415.714%
2024-07-25	3.4500	3.4500	3.4500	3.4500	+14.238%	8	20	+423.188%
2024-07-24	3.0200	3.0200	3.0200	3.0200	+13.962%	3	13	+497.682%
2024-07-23	2.6500	2.6500	2.6500	2.6500	-7.986%	2	11	+581.132%
2024-07-19	2.8800	2.9000	2.8800	2.8800	-10.559%	3	10	+526.736%
2024-07-18	3.2500	3.2500	3.2200	3.2200	-5.848%	3	9	+460.559%
2024-07-17	3.2800	3.4200	3.2800	3.4200	+25.275%	2	6	+427.778%
2024-07-16	2.7300	2.7300	2.7300	2.7300	+3.802%	1	5	+561.172%
2024-07-09	2.6300	2.6300	2.6300	2.6300	+11.441%	1	4	+586.312%
2024-07-03	2.3600	2.3600	2.3600	2.3600	-22.623%	1	3	+664.831%
2024-07-01	3.0500	3.0500	3.0500	3.0500	-20.366%	1	3	+491.803%
2024-06-12	3.8300	3.8300	3.8300	3.8300	0.000%	2	2	+371.279%