Dark

CVS20261218P45
CVS Dec 18 2026 45.00 Put (CVS261218P00045000)
option OPRA

Inactive

Jun 29, 2026

0.1300-68.293%(-0.2800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1300	0.1300	0.1300	0.1300	-68.293%	1	1,414	0.000%
2026-06-17	0.4100	0.4100	0.4100	0.4100	+41.379%	2	1,416	-68.293%
2026-05-08	0.2900	0.2900	0.2900	0.2900	-19.444%	3	1,416	-55.172%
2026-05-06	0.3600	0.3600	0.3600	0.3600	-63.265%	1	1,416	-63.889%
2026-03-26	0.9800	0.9800	0.9800	0.9800	-14.783%	1	1,416	-86.735%
2026-03-20	1.1500	1.1500	1.1500	1.1500	+91.667%	4	1,415	-88.696%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-36.170%	1	1,419	-78.333%
2026-02-06	0.9400	0.9400	0.9400	0.9400	+27.027%	1	1,420	-86.170%
2026-01-27	0.8700	0.8700	0.7400	0.7400	+25.424%	5	1,420	-82.432%
2026-01-21	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,417	-77.966%
2026-01-15	1.7400	1.7400	0.6000	0.6000	-32.584%	2	1,416	-78.333%
2025-12-23	0.8900	0.8900	0.8900	0.8900	-11.881%	1	1,415	-85.393%
2025-11-24	1.0100	1.0100	1.0100	1.0100	+10.989%	2	1,416	-87.129%
2025-10-20	0.9100	0.9100	0.9100	0.9100	-18.750%	1	1,414	-85.714%
2025-09-30	1.1200	1.1200	1.1200	1.1200	+8.738%	1	1,415	-88.393%
2025-09-23	1.0300	1.0300	1.0300	1.0300	-1.905%	4	1,414	-87.379%
2025-09-19	1.0500	1.0500	1.0500	1.0500	-10.256%	1	1,414	-87.619%
2025-09-10	1.2500	1.2500	1.1700	1.1700	+6.364%	2	1,415	-88.889%
2025-08-28	1.1000	1.1000	1.1000	1.1000	-15.385%	1	1,415	-88.182%
2025-08-25	1.3000	1.3000	1.3000	1.3000	-2.256%	1	1,414	-90.000%
2025-08-19	1.3800	1.3800	1.3300	1.3300	-2.206%	2	1,415	-90.226%
2025-08-18	1.4200	1.4200	1.3600	1.3600	-14.465%	2	1,415	-90.441%
2025-08-14	1.6600	1.6600	1.5900	1.5900	-5.357%	2	1,416	-91.824%
2025-08-13	1.8000	1.8000	1.6800	1.6800	-6.145%	2	1,417	-92.262%
2025-08-12	1.8300	1.8300	1.7900	1.7900	0.000%	2	1,418	-92.737%
2025-08-11	1.8500	1.8500	1.7900	1.7900	-1.648%	2	1,418	-92.737%
2025-08-08	2.0000	2.0000	1.7500	1.8200	-14.151%	4	1,418	-92.857%
2025-08-06	2.2200	2.2200	2.1200	2.1200	-0.935%	2	1,418	-93.868%
2025-08-05	2.3400	2.3400	2.0800	2.1400	-10.460%	4	1,418	-93.925%
2025-08-04	2.4300	2.4300	2.3900	2.3900	+1.702%	2	1,418	-94.561%
2025-08-01	2.4400	2.4400	2.3500	2.3500	+10.849%	2	1,418	-94.468%
2025-07-31	1.8600	2.1200	1.8600	2.1200	-22.909%	10	1,418	-93.868%
2025-07-28	2.8600	2.8600	2.7500	2.7500	+3.774%	2	1,423	-95.273%
2025-07-25	2.6700	2.7700	2.6500	2.6500	+7.724%	11	1,423	-95.094%
2025-07-23	2.5100	2.5100	2.4600	2.4600	+1.235%	2	1,419	-94.715%
2025-07-21	2.5200	2.5200	2.4300	2.4300	+0.830%	2	1,420	-94.650%
2025-07-18	2.4700	2.4700	2.4100	2.4100	+5.240%	2	1,420	-94.606%
2025-07-17	2.3700	2.3700	2.2900	2.2900	+2.691%	2	1,420	-94.323%
2025-07-16	2.3400	2.3400	2.2300	2.2300	-0.889%	2	1,420	-94.170%
2025-07-15	2.2500	2.2500	2.2500	2.2500	+2.273%	1	1,420	-94.222%
2025-07-11	2.3000	2.3000	2.2000	2.2000	+3.286%	2	1,421	-94.091%
2025-07-10	2.2100	2.2100	2.1300	2.1300	+3.398%	2	1,421	-93.897%
2025-07-09	2.1100	2.1100	2.0600	2.0600	-0.962%	2	1,421	-93.689%
2025-07-08	2.0900	2.0900	2.0800	2.0800	-1.422%	40	1,422	-93.750%
2025-07-07	2.1400	2.2300	2.1100	2.1100	+2.427%	12	1,392	-93.839%
2025-07-03	2.0600	2.0600	2.0600	2.0600	+11.957%	10	1,372	-93.689%
2025-07-01	1.9400	1.9400	1.8400	1.8400	-5.641%	2	1,372	-92.935%
2025-06-30	2.0500	2.0500	1.9500	1.9500	-4.412%	2	1,372	-93.333%
2025-06-27	2.0600	2.0600	2.0400	2.0400	-2.392%	51	1,372	-93.627%
2025-06-26	2.0800	2.0900	2.0800	2.0900	-3.687%	20	1,322	-93.780%
2025-06-25	2.2600	2.2600	2.1700	2.1700	+3.828%	2	1,302	-94.009%
2025-06-24	2.1100	2.1100	2.0900	2.0900	-5.000%	12	1,302	-93.780%
2025-06-20	2.2000	2.2000	2.2000	2.2000	-3.084%	20	1,314	-94.091%
2025-06-17	2.3800	2.3800	2.2700	2.2700	+2.252%	2	1,304	-94.273%
2025-06-16	2.2200	2.2200	2.2200	2.2200	-9.756%	5	1,304	-94.144%
2025-06-11	2.4300	2.4600	2.4300	2.4600	-10.545%	2	1,309	-94.715%
2025-06-09	2.6400	2.7500	2.5900	2.7500	-0.722%	4	1,309	-95.273%
2025-05-30	2.7700	2.7700	2.7700	2.7700	-16.061%	4	1,309	-95.307%
2025-05-13	3.0000	3.3000	3.0000	3.3000	+18.705%	9	1,310	-96.061%
2025-05-12	2.7800	2.7800	2.7800	2.7800	+4.120%	10	1,301	-95.324%
2025-05-07	2.5300	2.6700	2.5300	2.6700	+9.426%	2	1,296	-95.131%
2025-05-05	2.4400	2.4400	2.4400	2.4400	-2.789%	2	1,296	-94.672%
2025-05-02	2.5000	2.5100	2.4500	2.5100	-11.930%	18	1,296	-94.821%
2025-04-28	2.8500	2.8500	2.8500	2.8500	+12.205%	20	1,301	-95.439%
2025-04-10	2.5300	2.5400	2.5300	2.5400	-7.636%	4	1,281	-94.882%
2025-04-09	3.1000	3.3500	2.7500	2.7500	-16.413%	1,526	1,281	-95.273%
2025-04-04	3.2300	3.3200	3.2300	3.2900	+22.761%	132	2,024	-96.049%
2025-04-03	2.4400	2.6800	2.4200	2.6800	+6.349%	4	2,059	-95.149%
2025-03-31	2.4800	2.6000	2.4200	2.5200	+8.621%	6	2,061	-94.841%
2025-03-24	2.4000	2.4000	2.3200	2.3200	-2.929%	4	2,061	-94.397%
2025-03-20	2.3800	2.5000	2.3800	2.3900	-4.781%	4	2,061	-94.561%
2025-03-19	2.5100	2.5100	2.5100	2.5100	-14.626%	1	2,061	-94.821%
2025-03-12	2.9400	2.9900	2.9400	2.9400	+3.521%	50	2,062	-95.578%
2025-03-07	2.7500	2.9100	2.7500	2.8400	0.000%	28	2,012	-95.423%
2025-03-05	2.6700	2.8400	2.6700	2.8400	-1.730%	2	2,012	-95.423%
2025-03-04	2.7400	2.8900	2.7400	2.8900	+1.761%	2	2,012	-95.502%
2025-03-03	2.6400	2.8400	2.6400	2.8400	+1.792%	2	2,012	-95.423%
2025-02-28	2.6600	2.8700	2.6600	2.7900	-1.413%	38	2,012	-95.341%
2025-02-27	2.8200	2.8300	2.8200	2.8300	-4.714%	2	2,022	-95.406%
2025-02-26	2.8600	2.9700	2.8600	2.9700	0.000%	9	2,021	-95.623%
2025-02-24	2.8200	2.9700	2.8200	2.9700	+23.237%	2	2,021	-95.623%
2025-02-18	2.3400	2.4100	2.3400	2.4100	+2.553%	2	2,021	-94.606%
2025-02-14	2.3000	2.3500	2.3000	2.3500	-12.639%	4	2,021	-94.468%
2025-02-12	2.6900	2.6900	2.6900	2.6900	-45.657%	1	2,021	-95.167%
2025-02-06	4.9500	4.9500	4.9500	4.9500	+9.513%	3	2,022	-97.374%
2025-02-04	4.4800	4.5200	4.4800	4.5200	-0.659%	5	2,019	-97.124%
2025-02-03	4.5700	4.5800	4.5500	4.5500	+2.709%	3	2,019	-97.143%
2025-01-30	4.4300	4.4300	4.4300	4.4300	+7.786%	1	2,022	-97.065%
2025-01-29	4.1100	4.1100	4.1100	4.1100	-27.895%	1	2,023	-96.837%
2025-01-22	5.8300	5.8300	5.6500	5.7000	-5.000%	50	2,024	-97.719%
2025-01-17	6.1000	6.1000	6.0000	6.0000	-14.163%	1,084	1,457	-97.833%
2025-01-16	6.8800	6.9900	6.8800	6.9900	-1.132%	6	1,457	-98.140%
2025-01-13	7.4000	7.4000	7.0700	7.0700	-21.619%	4	1,463	-98.161%
2025-01-07	9.0200	9.0200	9.0200	9.0200	+1.008%	61	1,462	-98.559%
2025-01-03	8.9300	8.9300	8.9300	8.9300	+1.477%	10	1,401	-98.544%
2024-12-26	9.7700	9.7700	8.8000	8.8000	-9.372%	1,501	1,396	-98.523%
2024-12-17	8.6000	9.8300	8.6000	9.7100	+15.321%	55	398	-98.661%
2024-12-16	7.2800	8.5500	7.2300	8.4200	+23.460%	20	403	-98.456%
2024-12-13	7.2300	7.2300	6.8200	6.8200	-3.399%	14	403	-98.094%
2024-12-12	7.0100	7.0600	7.0100	7.0600	+29.779%	3	398	-98.159%
2024-12-11	5.4400	5.4400	5.4400	5.4400	+14.286%	10	395	-97.610%
2024-12-10	4.7600	4.7600	4.7600	4.7600	+23.636%	2	385	-97.269%
2024-12-02	3.8500	3.8500	3.8500	3.8500	+1.316%	1	383	-96.623%
2024-11-26	3.8000	3.8000	3.8000	3.8000	-27.894%	4	382	-96.579%
2024-11-15	5.2700	5.2700	5.2700	5.2700	+6.465%	2	378	-97.533%
2024-11-13	4.9500	4.9500	4.9500	4.9500	+18.990%	189	377	-97.374%
2024-11-11	4.1600	4.1600	4.1600	4.1600	-17.131%	1	188	-96.875%
2024-11-05	5.0200	5.0200	5.0200	5.0200	+15.402%	1	189	-97.410%
2024-10-23	4.3500	4.3500	4.3500	4.3500	0.000%	12	188	-97.011%
2024-10-22	4.4500	4.4500	4.3500	4.3500	+2.353%	21	176	-97.011%
2024-10-21	4.2500	4.2500	4.2500	4.2500	-1.620%	1	156	-96.941%
2024-10-18	4.3200	4.3200	4.3200	4.3200	+37.143%	2	156	-96.991%
2024-10-15	3.1500	3.1500	3.1500	3.1500	+11.307%	1	155	-95.873%
2024-10-14	2.8300	2.8300	2.8300	2.8300	-0.702%	1	156	-95.406%
2024-10-10	2.8500	2.8500	2.8500	2.8500	-15.179%	1	155	-95.439%
2024-10-07	3.2900	3.3600	3.2900	3.3600	-14.937%	3	154	-96.131%
2024-09-27	3.9500	3.9500	3.9500	3.9500	-20.842%	2	151	-96.709%
2024-09-09	4.9900	4.9900	4.9900	4.9900	+6.170%	1	150	-97.395%
2024-09-06	4.7000	4.7000	4.7000	4.7000	0.000%	6	149	-97.234%
2024-09-05	4.7000	4.7000	4.7000	4.7000	0.000%	10	152	-97.234%
2024-09-03	4.6000	4.7000	4.6000	4.7000	-1.053%	20	142	-97.234%
2024-08-28	4.7500	4.7500	4.7500	4.7500	-2.062%	53	142	-97.263%
2024-08-02	4.8500	4.8500	4.8500	4.8500	+29.333%	1	89	-97.320%
2024-07-31	3.7500	3.7500	3.7500	3.7500	+18.297%	2	90	-96.533%
2024-07-26	3.1700	3.1700	3.1700	3.1700	-31.087%	1	88	-95.899%
2024-07-11	4.5000	4.6000	4.5000	4.6000	0.000%	13	87	-97.174%
2024-07-10	4.6000	4.6500	4.6000	4.6000	+1.996%	17	81	-97.174%
2024-07-09	4.5500	4.5500	4.5100	4.5100	+0.222%	6	64	-97.118%
2024-07-02	4.5000	4.5000	4.5000	4.5000	+24.309%	1	58	-97.111%
2024-06-21	3.6200	3.6200	3.6200	3.6200	-24.583%	2	57	-96.409%
2024-05-30	4.8000	4.8000	4.8000	4.8000	-5.882%	1	56	-97.292%
2024-05-14	4.9500	5.1000	4.9500	5.1000	+2.000%	13	55	-97.451%
2024-05-09	4.9000	5.0000	4.9000	5.0000	+4.822%	31	42	-97.400%
2024-05-07	4.6500	4.7700	4.6500	4.7700	-0.625%	10	11	-97.275%
2024-05-03	4.8000	4.8000	4.8000	4.8000	0.000%	2	1	-97.292%