Dark

CVS20261218P40
CVS Dec 18 2026 40.00 Put (CVS261218P00040000)
option OPRA

Inactive

Jul 2, 2026

0.0500-85.714%(-0.3000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0500	0.0500	0.0500	0.0500	-85.714%	1	1,877	0.000%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+45.833%	2	1,879	-85.714%
2026-05-07	0.2400	0.2400	0.2400	0.2400	-64.706%	15	1,879	-79.167%
2026-03-20	0.6800	0.6800	0.6800	0.6800	+44.681%	1	1,894	-92.647%
2026-03-06	0.4700	0.4700	0.4700	0.4700	+34.286%	2	1,894	-89.362%
2026-03-03	0.3500	0.3500	0.3500	0.3500	-23.913%	1	1,893	-85.714%
2026-01-27	0.4600	0.4600	0.4600	0.4600	-34.286%	2	1,893	-89.130%
2025-10-27	0.7000	0.7000	0.7000	0.7000	+6.061%	2	1,894	-92.857%
2025-09-03	0.7000	0.7000	0.6600	0.6600	-20.482%	2	1,894	-92.424%
2025-08-19	0.8900	0.8900	0.8300	0.8300	-17.000%	2	1,894	-93.976%
2025-08-14	1.0400	1.0400	1.0000	1.0000	-6.542%	2	1,894	-95.000%
2025-08-13	1.1000	1.1000	1.0700	1.0700	-7.759%	2	1,894	-95.327%
2025-08-12	1.1600	1.1600	1.1600	1.1600	-17.143%	1	1,894	-95.690%
2025-08-05	1.4900	1.4900	1.4000	1.4000	+14.754%	2	1,895	-96.429%
2025-07-31	1.2200	1.2200	1.2200	1.2200	-15.862%	1	1,895	-95.902%
2025-07-30	1.4500	1.4500	1.4500	1.4500	-11.585%	1	1,896	-96.552%
2025-07-29	1.7500	1.7500	1.6400	1.6400	-6.818%	2	1,896	-96.951%
2025-07-28	1.7600	1.7600	1.7600	1.7600	+12.102%	1	1,897	-97.159%
2025-07-23	1.6600	1.6600	1.5700	1.5700	-0.633%	2	1,897	-96.815%
2025-07-22	1.6800	1.6800	1.5800	1.5800	+3.268%	2	1,897	-96.835%
2025-07-18	1.6100	1.6100	1.5300	1.5300	+3.378%	2	1,898	-96.732%
2025-07-17	1.5700	1.5700	1.4800	1.4800	+1.370%	2	1,898	-96.622%
2025-07-16	1.5200	1.5200	1.4600	1.4600	+6.569%	2	1,899	-96.575%
2025-07-10	1.4500	1.4500	1.3700	1.3700	+3.788%	2	1,900	-96.350%
2025-07-09	1.4100	1.4100	1.3200	1.3200	-4.348%	2	1,900	-96.212%
2025-07-07	1.4800	1.4800	1.3800	1.3800	+14.050%	2	1,901	-96.377%
2025-07-01	1.2900	1.2900	1.2100	1.2100	-6.202%	2	1,902	-95.868%
2025-06-30	1.3700	1.3700	1.2900	1.2900	-19.375%	2	1,902	-96.124%
2025-06-23	1.5200	1.6000	1.5200	1.6000	-14.894%	2	1,903	-96.875%
2025-06-04	1.7500	1.8800	1.7500	1.8800	+0.535%	2	1,903	-97.340%
2025-05-30	1.8800	2.0100	1.8100	1.8700	-14.220%	24	1,903	-97.326%
2025-05-27	2.0800	2.1800	2.0800	2.1800	+4.306%	2	1,901	-97.706%
2025-05-21	2.0200	2.1200	2.0200	2.0900	-9.130%	4	1,901	-97.608%
2025-05-13	2.2000	2.3000	2.2000	2.3000	+19.792%	2	1,899	-97.826%
2025-05-12	2.0000	2.0000	1.8200	1.9200	+13.609%	4	1,899	-97.396%
2025-05-02	1.5900	1.7300	1.5900	1.6900	+53.636%	18	1,899	-97.041%
2025-05-01	1.1000	1.1000	1.1000	1.1000	-45.545%	5	1,897	-95.455%
2025-04-29	1.9000	2.0300	1.9000	2.0200	-2.415%	6	1,900	-97.525%
2025-04-23	1.9500	2.0700	1.9300	2.0700	+62.992%	8	1,900	-97.585%
2025-04-16	1.2700	1.2700	1.2700	1.2700	-27.841%	200	1,899	-96.063%
2025-04-15	1.6500	1.7600	1.6500	1.7600	-4.348%	2	1,899	-97.159%
2025-04-10	1.7000	1.8400	1.7000	1.8400	+2.222%	4	1,899	-97.283%
2025-04-09	1.8000	1.8000	1.8000	1.8000	-20.705%	2	1,898	-97.222%
2025-04-04	2.2700	2.2700	2.2700	2.2700	+26.111%	4	1,898	-97.797%
2025-04-03	1.6400	1.8000	1.6400	1.8000	+11.111%	2	1,900	-97.222%
2025-04-02	1.6200	1.6200	1.6200	1.6200	-8.989%	2	1,900	-96.914%
2025-03-28	1.7200	1.7800	1.6300	1.7800	+7.229%	10	1,900	-97.191%
2025-03-20	1.6600	1.6600	1.6600	1.6600	+3.750%	1	1,901	-96.988%
2025-03-19	1.7300	1.7300	1.6000	1.6000	-13.514%	2	1,901	-96.875%
2025-03-17	1.8000	1.9000	1.7700	1.8500	-3.646%	10	1,901	-97.297%
2025-03-14	1.8100	1.9400	1.8100	1.9200	-4.950%	40	1,900	-97.396%
2025-03-12	2.0400	2.0400	1.9100	2.0200	+4.663%	5	1,893	-97.525%
2025-03-07	1.7600	1.9300	1.7600	1.9300	+7.821%	4	1,892	-97.409%
2025-03-05	1.6400	1.7900	1.6400	1.7900	-2.186%	2	1,892	-97.207%
2025-02-28	1.8300	1.8300	1.8300	1.8300	-8.500%	6	1,891	-97.268%
2025-02-26	1.8400	2.0000	1.8400	2.0000	+25.000%	2	1,891	-97.500%
2025-02-19	1.6000	1.6000	1.6000	1.6000	+1.266%	5	1,890	-96.875%
2025-02-13	1.6000	1.6000	1.5800	1.5800	-14.595%	14	1,888	-96.835%
2025-02-12	2.6300	2.8500	1.7800	1.8500	-46.377%	20	1,888	-97.297%
2025-02-11	3.4000	3.4500	3.4000	3.4500	+15.772%	50	1,905	-98.551%
2025-02-04	2.9800	2.9800	2.9800	2.9800	+1.017%	1	1,953	-98.322%
2025-01-31	2.8200	2.9500	2.8200	2.9500	-1.667%	4	1,954	-98.305%
2025-01-30	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,954	-98.333%
2025-01-27	3.1600	3.2500	3.1000	3.1000	-12.921%	159	1,954	-98.387%
2025-01-23	3.5500	3.7000	3.5500	3.5600	-11.000%	7	1,973	-98.596%
2025-01-22	3.9000	4.0000	3.9000	4.0000	-3.148%	6	1,974	-98.750%
2025-01-17	4.4500	4.4500	4.1300	4.1300	-17.400%	10	1,978	-98.789%
2025-01-14	5.0000	5.0000	5.0000	5.0000	+0.604%	1	1,978	-99.000%
2025-01-13	4.9800	4.9800	4.9700	4.9700	-19.839%	4	1,978	-98.994%
2025-01-10	6.2000	6.2000	6.2000	6.2000	-6.061%	2	1,974	-99.194%
2025-01-07	6.5500	6.6000	6.5500	6.6000	-7.821%	2	1,974	-99.242%
2024-12-30	7.1600	7.1600	7.1600	7.1600	+3.319%	1	1,975	-99.302%
2024-12-27	6.9500	7.0500	6.9300	6.9300	-7.600%	14	1,974	-99.278%
2024-12-24	7.5000	7.5000	7.5000	7.5000	+17.188%	1	1,980	-99.333%
2024-12-18	6.4000	6.4000	6.4000	6.4000	-11.111%	1	1,980	-99.219%
2024-12-17	6.5300	7.2000	6.5300	7.2000	+20.000%	175	1,979	-99.306%
2024-12-16	5.9500	6.0000	5.9500	6.0000	+16.505%	2	1,884	-99.167%
2024-12-13	5.3000	5.3300	5.1500	5.1500	+8.421%	24	1,884	-99.029%
2024-12-12	4.6000	5.2000	4.6000	4.7500	+18.750%	27	1,884	-98.947%
2024-12-11	4.0000	4.0000	4.0000	4.0000	+19.760%	10	1,874	-98.750%
2024-12-10	3.3400	3.3400	3.3400	3.3400	-4.571%	1	1,874	-98.503%
2024-11-15	3.3000	3.5000	3.3000	3.5000	+4.167%	4	1,874	-98.571%
2024-11-12	3.3600	3.3600	3.3600	3.3600	+15.862%	1	1,875	-98.512%
2024-11-11	2.8900	2.9000	2.8900	2.9000	+13.725%	10	1,875	-98.276%
2024-11-07	2.5500	2.5500	2.5500	2.5500	-15.000%	1	1,875	-98.039%
2024-11-06	3.0000	3.0000	3.0000	3.0000	-1.639%	1	1,875	-98.333%
2024-10-29	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,875	-98.361%
2024-10-25	3.0500	3.1000	3.0500	3.1000	+5.802%	22	1,875	-98.387%
2024-10-23	2.9300	2.9300	2.9300	2.9300	-0.678%	53	1,865	-98.294%
2024-10-22	2.9700	2.9700	2.9500	2.9500	+2.787%	30	1,865	-98.305%
2024-10-21	2.9000	2.9000	2.8500	2.8700	+17.143%	1,056	1,863	-98.258%
2024-10-18	2.4500	2.4500	2.4500	2.4500	+7.456%	10	863	-97.959%
2024-10-17	2.3000	2.3000	2.2800	2.2800	+14.000%	69	858	-97.807%
2024-10-14	2.1000	2.1000	2.0000	2.0000	-10.314%	175	852	-97.500%
2024-10-09	2.1900	2.2300	2.1900	2.2300	-3.043%	12	852	-97.758%
2024-10-07	2.3400	2.3400	2.3000	2.3000	0.000%	410	853	-97.826%
2024-10-04	2.2900	2.3000	2.2900	2.3000	-10.506%	94	888	-97.826%
2024-09-30	2.5700	2.5700	2.5700	2.5700	-22.121%	1	934	-98.054%
2024-09-05	3.3000	3.3000	3.3000	3.3000	+6.109%	1	934	-98.485%
2024-09-03	3.1100	3.1100	3.1100	3.1100	+3.322%	1	934	-98.392%
2024-08-26	3.0100	3.0100	3.0100	3.0100	-1.634%	2	934	-98.339%
2024-08-23	3.0600	3.0600	3.0600	3.0600	-12.571%	2	934	-98.366%
2024-08-12	3.5000	3.5000	3.5000	3.5000	+6.061%	3	933	-98.571%
2024-08-09	3.3000	3.3000	3.3000	3.3000	-10.811%	10	930	-98.485%
2024-08-05	3.5500	3.7000	3.5500	3.7000	+39.623%	4	930	-98.649%
2024-07-31	2.6700	2.7200	2.5900	2.6500	+4.331%	88	930	-98.113%
2024-07-30	2.4800	2.5400	2.4700	2.5400	-19.365%	30	973	-98.031%
2024-07-23	3.1500	3.1500	3.1500	3.1500	-1.563%	1	987	-98.413%
2024-07-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	988	-98.438%
2024-07-09	3.3000	3.3000	3.3000	3.3000	0.000%	1	987	-98.485%
2024-07-08	3.3000	3.3000	3.3000	3.3000	0.000%	1	986	-98.485%
2024-07-05	3.2500	3.3000	3.2500	3.3000	+6.452%	10	986	-98.485%
2024-07-03	3.1000	3.1000	3.1000	3.1000	+10.714%	1	982	-98.387%
2024-06-28	2.4000	2.9400	2.4000	2.8000	-9.677%	19	982	-98.214%
2024-06-27	3.0500	3.1000	2.7000	3.1000	+17.871%	600	983	-98.387%
2024-06-24	2.6300	2.6300	2.6300	2.6300	-0.379%	200	456	-98.099%
2024-06-21	2.5700	2.6400	2.5700	2.6400	-4.000%	20	458	-98.106%
2024-06-20	2.7500	2.7500	2.7500	2.7500	+0.365%	10	468	-98.182%
2024-06-11	2.7400	2.7400	2.7400	2.7400	+11.837%	10	458	-98.175%
2024-06-10	2.5800	2.5800	2.4500	2.4500	-9.259%	16	448	-97.959%
2024-06-05	2.7000	2.7000	2.7000	2.7000	+4.651%	10	432	-98.148%
2024-06-04	2.7500	2.7500	2.5300	2.5800	-18.612%	23	422	-98.062%
2024-06-03	3.1700	3.1700	3.1700	3.1700	+15.273%	4	419	-98.423%
2024-05-31	2.7500	2.7500	2.7500	2.7500	-19.118%	2	423	-98.182%
2024-05-30	3.4000	3.4000	3.4000	3.4000	0.000%	1	422	-98.529%
2024-05-29	3.4000	3.4000	3.4000	3.4000	+3.030%	4	421	-98.529%
2024-05-28	3.3000	3.3000	3.3000	3.3000	+6.452%	3	417	-98.485%
2024-05-23	2.9600	3.1000	2.9400	3.1000	+4.730%	212	414	-98.387%
2024-05-22	2.9200	3.0000	2.9200	2.9600	-14.203%	5	214	-98.311%
2024-05-15	3.5500	3.5500	3.4500	3.4500	-4.167%	5	209	-98.551%
2024-05-14	3.6000	3.6000	3.6000	3.6000	+7.463%	1	205	-98.611%
2024-05-10	3.3500	3.3500	3.3500	3.3500	+8.065%	4	204	-98.507%
2024-05-07	3.1000	3.1000	3.1000	3.1000	-6.627%	200	202	-98.387%
2024-05-06	3.3200	3.3200	3.3200	3.3200	0.000%	2	2	-98.494%