Dark

CVS20261218C95
CVS Dec 18 2026 95.00 Call (CVS261218C00095000)
option OPRA

EOD

Jul 10, 2026

14.70+7.065%(+0.97)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	14.7500	14.7500	14.7000	14.7000	+7.065%	11	287	0.000%
2026-07-06	13.7300	13.7300	13.7300	13.7300	-6.599%	1	287	+7.065%
2026-07-02	14.0500	14.7000	14.0500	14.7000	+1.730%	11	278	0.000%
2026-07-01	14.4500	14.4500	14.4500	14.4500	-4.305%	5	278	+1.730%
2026-06-25	14.8000	15.1700	14.6500	15.1000	+13.109%	43	278	-2.649%
2026-06-24	12.3000	13.4500	12.3000	13.3500	+1.521%	53	268	+10.112%
2026-06-23	13.0000	13.6000	13.0000	13.1500	-0.379%	35	278	+11.787%
2026-06-22	13.8000	13.9500	13.2000	13.2000	+14.187%	30	270	+11.364%
2026-06-17	11.7500	11.7500	11.5600	11.5600	-11.077%	16	263	+27.163%
2026-06-15	12.6000	13.0000	12.4600	13.0000	-7.736%	4	263	+13.077%
2026-06-12	14.3500	14.3500	13.6900	14.0900	+14.460%	8	261	+4.329%
2026-06-11	12.3100	12.3100	12.3100	12.3100	+11.909%	1	267	+19.415%
2026-06-08	11.0500	11.0500	11.0000	11.0000	+12.360%	3	267	+33.636%
2026-06-05	9.7900	9.7900	9.7900	9.7900	+5.043%	5	269	+50.153%
2026-06-04	9.3200	9.3200	9.3200	9.3200	+21.039%	1	266	+57.725%
2026-06-03	7.7000	7.7000	7.7000	7.7000	+14.754%	1	267	+90.909%
2026-06-02	6.7500	6.7600	6.7100	6.7100	-11.126%	4	268	+119.076%
2026-05-27	7.5000	7.5500	7.3500	7.5500	-7.134%	57	266	+94.702%
2026-05-26	8.1300	8.1300	8.1300	8.1300	-12.675%	1	266	+80.812%
2026-05-20	9.5800	9.5800	9.3100	9.3100	+4.022%	4	267	+57.895%
2026-05-19	8.9500	8.9500	8.9500	8.9500	-10.410%	5	264	+64.246%
2026-05-18	10.3700	10.3700	9.9900	9.9900	-1.187%	2	264	+47.147%
2026-05-15	10.1100	10.1100	10.1100	10.1100	-14.899%	1	264	+45.401%
2026-05-14	11.9100	11.9100	11.8800	11.8800	+9.797%	4	264	+23.737%
2026-05-13	10.1800	10.8200	10.1800	10.8200	+34.913%	4	265	+35.860%
2026-05-11	7.7000	8.0200	7.7000	8.0200	+21.700%	3	265	+83.292%
2026-05-08	5.8700	6.5900	5.8700	6.5900	+25.524%	28	274	+123.065%
2026-05-07	5.5000	5.5000	5.0000	5.2500	-0.756%	8	260	+180.000%
2026-05-06	5.4500	5.4500	4.8000	5.2900	+39.211%	40	255	+177.883%
2026-05-04	3.9000	3.9000	3.8000	3.8000	-6.173%	24	232	+286.842%
2026-05-01	4.1500	4.1500	4.0500	4.0500	+2.532%	9	251	+262.963%
2026-04-29	3.9500	3.9500	3.9500	3.9500	+7.629%	4	251	+272.152%
2026-04-28	3.0000	3.6700	3.0000	3.6700	+28.772%	15	255	+300.545%
2026-04-24	2.8500	2.8500	2.8500	2.8500	+5.556%	10	265	+415.789%
2026-04-23	2.7000	2.7000	2.7000	2.7000	-1.818%	1	255	+444.444%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+38.889%	2	256	+434.545%
2026-04-15	1.9800	1.9800	1.9800	1.9800	-22.656%	2	256	+642.424%
2026-04-14	2.7300	2.7300	2.5600	2.5600	-14.667%	18	258	+474.219%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-5.660%	1	251	+390.000%
2026-04-07	2.7500	3.1800	2.7500	3.1800	+57.426%	5	250	+362.264%
2026-04-02	2.0200	2.0200	2.0200	2.0200	+10.383%	1	245	+627.723%
2026-04-01	1.9000	1.9700	1.8300	1.8300	-1.613%	9	245	+703.279%
2026-03-31	1.7200	1.9000	1.7200	1.8600	+2.762%	10	245	+690.323%
2026-03-27	1.8300	1.8300	1.8000	1.8100	-7.653%	9	246	+712.155%
2026-03-24	1.9500	1.9600	1.9500	1.9600	-4.390%	2	239	+650.000%
2026-03-19	2.0500	2.0500	2.0500	2.0500	-36.335%	5	239	+617.073%
2026-03-12	3.2200	3.2200	3.2200	3.2200	+3.871%	1	239	+356.522%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-29.545%	1	240	+374.194%
2026-03-03	4.4000	4.4000	4.4000	4.4000	+2.326%	1	244	+234.091%
2026-03-02	4.3000	4.3100	4.3000	4.3000	+19.444%	132	274	+241.860%
2026-02-27	3.6000	3.6000	3.6000	3.6000	+16.129%	1	153	+308.333%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+29.707%	10	153	+374.194%
2026-02-24	2.6500	2.6500	2.3900	2.3900	-22.903%	3	143	+515.063%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-6.061%	1	144	+374.194%
2026-02-18	2.8500	3.3000	2.8500	3.3000	-11.765%	2	144	+345.455%
2026-02-17	3.7400	3.7400	3.7400	3.7400	-2.857%	5	142	+293.048%
2026-02-13	3.8500	3.8500	3.8500	3.8500	+43.657%	2	149	+281.818%
2026-02-10	2.6800	2.6800	2.6800	2.6800	-20.710%	16	149	+448.507%
2026-02-09	3.3800	3.3800	3.3800	3.3800	+12.667%	1	145	+334.911%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+30.435%	1	144	+390.000%
2026-01-30	2.3000	2.3000	2.3000	2.3000	-13.534%	5	144	+539.130%
2026-01-28	2.6600	2.6600	2.6600	2.6600	0.000%	1	139	+452.632%
2026-01-27	3.3500	3.3500	2.6600	2.6600	-49.333%	6	139	+452.632%
2026-01-26	5.4000	5.4000	5.2500	5.2500	+2.941%	3	135	+180.000%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+16.972%	4	135	+188.235%
2026-01-21	4.3600	4.3600	4.3600	4.3600	+5.825%	1	135	+237.156%
2026-01-20	4.1200	4.3300	3.9000	4.1200	+6.460%	86	134	+256.796%
2026-01-14	3.8700	3.8700	3.8700	3.8700	+36.268%	1	154	+279.845%
2026-01-12	2.8400	2.8400	2.8400	2.8400	-40.211%	1	153	+417.606%
2025-12-11	4.6500	4.7500	4.6500	4.7500	+10.465%	3	152	+209.474%
2025-12-09	4.3000	4.3000	4.3000	4.3000	+17.808%	10	150	+241.860%
2025-12-03	3.6500	3.6500	3.6500	3.6500	-12.048%	7	140	+302.740%
2025-12-02	4.1500	4.1500	4.1500	4.1500	-16.834%	7	147	+254.217%
2025-11-28	4.9900	4.9900	4.9900	4.9900	-20.541%	1	140	+194.589%
2025-10-27	6.1600	6.2800	6.1600	6.2800	+0.319%	32	135	+134.076%
2025-10-17	6.2600	6.2600	6.2600	6.2600	+11.586%	2	135	+134.824%
2025-10-15	5.6100	5.6100	5.6100	5.6100	+19.362%	1	133	+162.032%
2025-10-14	4.7000	4.7000	4.7000	4.7000	-10.476%	10	133	+212.766%
2025-10-13	5.2500	5.2500	5.2500	5.2500	+26.506%	1	123	+180.000%
2025-10-01	4.0100	4.5100	4.0100	4.1500	+1.220%	33	123	+254.217%
2025-09-23	4.1000	4.1000	4.1000	4.1000	+13.889%	2	99	+258.537%
2025-09-19	2.7500	3.6000	2.7500	3.6000	+7.463%	6	101	+308.333%
2025-09-18	3.3000	3.3500	3.2000	3.3500	-6.425%	16	97	+338.806%
2025-09-12	3.5500	3.5800	3.5500	3.5800	+10.154%	2	97	+310.615%
2025-09-03	3.2500	3.2500	3.2500	3.2500	+10.169%	1	97	+352.308%
2025-09-02	2.9500	2.9500	2.9500	2.9500	+16.142%	1	98	+398.305%
2025-08-27	2.5400	2.5400	2.5400	2.5400	+3.673%	7	99	+478.740%
2025-08-26	2.4500	2.4500	2.4500	2.4500	+75.000%	3	99	+500.000%
2025-07-30	1.4000	1.4000	1.4000	1.4000	+40.000%	2	99	+950.000%
2025-07-24	1.0000	1.0000	1.0000	1.0000	-23.077%	3	99	+1,370.000%
2025-07-17	1.3100	1.3100	1.3000	1.3000	-10.345%	4	97	+1,030.769%
2025-07-16	1.4500	1.4500	1.4500	1.4500	-38.298%	1	101	+913.793%
2025-06-26	2.3500	2.3500	2.3500	2.3500	-4.472%	10	110	+525.532%
2025-06-18	2.4000	2.5000	2.4000	2.4600	-7.865%	4	99	+497.561%
2025-06-16	2.6700	2.6700	2.6700	2.6700	+5.118%	1	99	+450.562%
2025-06-13	2.5400	2.5400	2.5400	2.5400	+19.811%	2	100	+478.740%
2025-06-11	2.1200	2.1200	2.1200	2.1200	+17.778%	1	101	+593.396%
2025-05-27	1.7400	1.8000	1.6400	1.8000	+5.882%	18	102	+716.667%
2025-05-22	1.6900	1.8200	1.6200	1.7000	-15.842%	8	100	+764.706%
2025-05-21	1.9500	2.0500	1.9000	2.0200	+20.958%	6	100	+627.723%
2025-05-14	1.6200	1.6700	1.6200	1.6700	-5.650%	2	100	+780.240%
2025-05-13	1.7600	1.9200	1.6700	1.7700	-23.043%	10	99	+730.508%
2025-05-12	2.2100	2.3000	2.0900	2.3000	-23.333%	14	96	+539.130%
2025-05-07	2.8900	3.0000	2.8900	3.0000	-27.885%	2	100	+390.000%
2025-05-01	4.1600	4.1600	4.1600	4.1600	+60.618%	1	100	+253.365%
2025-04-17	2.5900	2.5900	2.5900	2.5900	-6.835%	1	100	+467.568%
2025-04-04	3.0500	3.0500	2.7800	2.7800	-20.571%	50	100	+428.777%
2025-03-31	3.3500	3.5000	3.3500	3.5000	-2.778%	5	100	+320.000%
2025-03-21	3.6000	3.6000	3.6000	3.6000	-4.000%	6	99	+308.333%
2025-03-18	3.7500	3.7500	3.7500	3.7500	+22.951%	1	99	+292.000%
2025-03-11	3.1000	3.1000	3.0000	3.0500	-9.226%	21	99	+381.967%
2025-03-10	3.3500	3.4000	3.3000	3.3600	-5.352%	25	87	+337.500%
2025-03-07	3.4800	3.5500	3.4800	3.5500	+17.550%	4	72	+314.085%
2025-03-05	3.3000	3.3000	3.0000	3.0200	+1.003%	4	72	+386.755%
2025-03-04	2.9900	2.9900	2.9900	2.9900	+3.103%	2	72	+391.639%
2025-03-03	2.9000	2.9000	2.9000	2.9000	-5.537%	1	70	+406.897%
2025-02-28	2.9500	3.0700	2.9500	3.0700	+6.597%	4	70	+378.827%
2025-02-26	2.6800	2.8800	2.6800	2.8800	+10.769%	2	70	+410.417%
2025-02-25	2.6000	2.6000	2.6000	2.6000	-19.255%	6	69	+465.385%
2025-02-20	3.0800	3.2200	3.0800	3.2200	-7.471%	2	69	+356.522%
2025-02-18	3.3800	3.4800	3.3800	3.4800	+16.000%	2	69	+322.414%
2025-02-14	2.9900	3.0500	2.9900	3.0000	-6.250%	10	69	+390.000%
2025-02-13	3.0500	3.2000	3.0500	3.2000	+25.490%	2	69	+359.375%
2025-02-12	2.5500	2.5500	2.5500	2.5500	+50.000%	2	69	+476.471%
2025-02-11	1.7000	1.7000	1.7000	1.7000	+13.333%	1	69	+764.706%
2025-02-05	1.5000	1.5000	1.5000	1.5000	-11.765%	5	68	+880.000%
2025-01-24	1.7000	1.7000	1.7000	1.7000	+6.250%	2	68	+764.706%
2025-01-10	1.6000	1.6000	1.6000	1.6000	+23.077%	6	68	+818.750%
2025-01-03	1.3000	1.3000	1.3000	1.3000	+4.000%	26	71	+1,030.769%
2025-01-02	1.2500	1.2500	1.2500	1.2500	-1.575%	10	71	+1,076.000%
2024-12-31	1.2700	1.2700	1.2700	1.2700	-2.308%	2	77	+1,057.480%
2024-12-30	1.3000	1.3000	1.3000	1.3000	+15.044%	5	77	+1,030.769%
2024-12-20	1.1300	1.1300	1.1300	1.1300	-25.166%	5	72	+1,200.885%
2024-12-18	1.4500	1.5100	1.4500	1.5100	+31.304%	26	73	+873.510%
2024-12-17	1.3000	1.3000	1.1500	1.1500	-20.139%	13	97	+1,178.261%
2024-12-16	1.4400	1.4400	1.4400	1.4400	-0.690%	4	85	+920.833%
2024-12-13	1.4500	1.4500	1.4500	1.4500	+3.571%	10	85	+913.793%
2024-12-06	1.4000	1.4000	1.4000	1.4000	-20.000%	50	85	+950.000%
2024-11-19	1.7500	1.7500	1.7500	1.7500	+12.903%	1	60	+740.000%
2024-11-18	1.5500	1.5500	1.5500	1.5500	+10.714%	25	60	+848.387%
2024-11-12	1.4000	1.4000	1.4000	1.4000	+7.692%	25	60	+950.000%
2024-11-08	1.3500	1.3500	1.3000	1.3000	-16.129%	6	35	+1,030.769%
2024-10-23	1.5500	1.5500	1.5500	1.5500	-11.429%	2	32	+848.387%
2024-10-21	1.7500	1.7500	1.7500	1.7500	-1.130%	1	32	+740.000%
2024-10-18	1.7700	1.7700	1.7700	1.7700	-32.955%	2	31	+730.508%
2024-10-17	2.6400	2.6400	2.6400	2.6400	-26.050%	1	31	+456.818%
2024-10-11	3.7000	3.7000	3.5700	3.5700	-3.514%	8	30	+311.765%
2024-10-10	3.7000	3.7000	3.7000	3.7000	+17.460%	1	27	+297.297%
2024-10-04	3.0500	3.1500	3.0500	3.1500	+16.667%	10	26	+366.667%
2024-10-03	2.7000	2.7000	2.7000	2.7000	+5.058%	12	26	+444.444%
2024-10-02	2.5500	2.5700	2.5300	2.5700	+7.083%	8	31	+471.984%
2024-09-27	2.4900	2.4900	2.4000	2.4000	+23.077%	4	33	+512.500%
2024-09-26	1.9500	1.9500	1.9500	1.9500	+16.071%	6	34	+653.846%
2024-09-23	1.6800	1.6800	1.6800	1.6800	-15.578%	1	33	+775.000%
2024-09-17	1.9900	1.9900	1.9900	1.9900	-5.238%	1	32	+638.693%
2024-09-16	2.1000	2.1000	2.1000	2.1000	+25.000%	2	31	+600.000%
2024-09-12	1.6800	1.6800	1.6800	1.6800	+8.387%	1	33	+775.000%
2024-09-11	1.6300	1.6300	1.5500	1.5500	-11.429%	10	32	+848.387%
2024-09-09	1.7500	1.7500	1.7500	1.7500	+0.575%	5	22	+740.000%
2024-08-30	1.7400	1.7400	1.7400	1.7400	-5.435%	6	17	+744.828%
2024-08-28	1.8400	1.8400	1.8400	1.8400	-8.000%	2	17	+698.913%
2024-08-21	2.0000	2.0000	2.0000	2.0000	-6.103%	2	17	+635.000%
2024-08-20	2.1300	2.1300	2.1300	2.1300	+21.714%	3	15	+590.141%
2024-08-14	1.7500	1.7500	1.7500	1.7500	-1.130%	2	12	+740.000%
2024-08-13	1.7700	1.7700	1.7700	1.7700	-10.152%	7	10	+730.508%
2024-08-07	1.9700	1.9700	1.9700	1.9700	-19.592%	1	3	+646.193%
2024-08-02	2.4500	2.4500	2.4500	2.4500	-18.333%	2	2	+500.000%
2024-07-31	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+390.000%