Dark

CVS20261218P50
CVS Dec 18 2026 50.00 Put (CVS261218P00050000)
option OPRA

EOD

Jul 6, 2026

0.1800+5.882%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1800	0.1800	0.1800	0.1800	+5.882%	5	1,213	0.000%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-37.037%	10	1,213	+5.882%
2026-06-10	0.2700	0.2700	0.2700	0.2700	+3.846%	2	1,213	-33.333%
2026-06-09	0.2600	0.2700	0.2600	0.2600	-25.714%	10	1,213	-30.769%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-12.500%	10	1,212	-48.571%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-23.077%	1	1,212	-55.000%
2026-05-06	0.5400	0.5400	0.5200	0.5200	-35.802%	3	1,212	-65.385%
2026-04-22	0.8100	0.8100	0.8100	0.8100	-55.000%	1	1,215	-77.778%
2026-03-27	1.6900	1.8000	1.6900	1.8000	-2.703%	61	1,215	-90.000%
2026-03-23	1.8500	1.8500	1.8500	1.8500	+48.000%	1	1,245	-90.270%
2026-03-17	1.2500	1.2500	1.2500	1.2500	+5.932%	10	1,245	-85.600%
2026-03-10	1.1800	1.1800	1.1800	1.1800	+5.357%	1	1,235	-84.746%
2026-03-06	1.1200	1.1200	1.1200	1.1200	+17.895%	1	1,234	-83.929%
2026-02-18	0.9500	0.9500	0.9500	0.9500	-18.103%	6	1,234	-81.053%
2026-02-11	1.1600	1.1600	1.1600	1.1600	-3.333%	20	1,234	-84.483%
2026-02-05	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,234	-85.000%
2026-02-03	1.1500	1.1500	1.1500	1.1500	-4.167%	2	1,234	-84.348%
2026-01-27	1.1600	1.2000	0.8000	1.2000	-8.397%	43	1,234	-85.000%
2025-12-19	1.1100	1.3100	1.1100	1.3100	-10.884%	9	1,230	-86.260%
2025-12-18	1.4700	1.4700	1.4700	1.4700	+8.889%	8	1,230	-87.755%
2025-10-28	1.3500	1.3500	1.3500	1.3500	-25.000%	10	1,230	-86.667%
2025-10-27	1.8000	1.8000	1.8000	1.8000	+24.138%	10	1,220	-90.000%
2025-10-20	1.4000	2.0000	1.3700	1.4500	-13.690%	39	1,220	-87.586%
2025-10-08	1.6800	1.6800	1.6800	1.6800	+3.067%	1	1,191	-89.286%
2025-09-19	1.6300	1.6300	1.6300	1.6300	-9.945%	1	1,190	-88.957%
2025-09-08	1.8100	1.8100	1.8100	1.8100	+8.383%	3	1,190	-90.055%
2025-09-03	1.7300	1.7300	1.6700	1.6700	0.000%	2	1,190	-89.222%
2025-09-02	1.6700	1.6800	1.6700	1.6700	-1.765%	6	1,190	-89.222%
2025-08-29	1.7000	1.7000	1.7000	1.7000	-12.821%	2	1,185	-89.412%
2025-08-22	1.8600	1.9600	1.8600	1.9500	-4.412%	4	1,185	-90.769%
2025-08-19	2.1000	2.1000	2.0400	2.0400	-2.857%	2	1,185	-91.176%
2025-08-18	2.1700	2.1700	2.1000	2.1000	-16.000%	3	1,185	-91.429%
2025-08-14	2.5600	2.5600	2.5000	2.5000	-5.660%	2	1,185	-92.800%
2025-08-13	2.7300	2.7300	2.6500	2.6500	-3.636%	2	1,185	-93.208%
2025-08-12	2.8100	2.8100	2.6700	2.7500	-1.079%	7	1,185	-93.455%
2025-08-11	2.8400	2.8400	2.7800	2.7800	-5.763%	2	1,188	-93.525%
2025-08-08	3.0100	3.0100	2.9500	2.9500	-13.235%	2	1,188	-93.898%
2025-07-30	3.4000	3.4000	3.4000	3.4000	-12.596%	2	1,188	-94.706%
2025-07-22	3.8900	3.8900	3.8900	3.8900	+25.484%	3	1,188	-95.373%
2025-07-08	3.1000	3.1000	3.1000	3.1000	-3.125%	10	1,191	-94.194%
2025-07-07	3.3000	3.3000	3.2000	3.2000	+4.918%	25	1,181	-94.375%
2025-07-02	3.0500	3.0500	3.0500	3.0500	+12.546%	8	1,181	-94.098%
2025-07-01	2.8100	2.8100	2.7100	2.7100	-6.552%	2	1,196	-93.358%
2025-06-30	3.0300	3.0300	2.9000	2.9000	-0.344%	2	1,195	-93.793%
2025-06-26	3.0800	3.0800	2.9100	2.9100	-11.818%	4	1,195	-93.814%
2025-06-13	3.3000	3.3000	3.3000	3.3000	-7.042%	2	1,195	-94.545%
2025-06-12	3.5500	3.5500	3.5500	3.5500	-4.054%	3	1,195	-94.930%
2025-06-11	3.7000	3.7000	3.7000	3.7000	-4.145%	10	1,192	-95.135%
2025-06-10	3.8600	3.8600	3.8600	3.8600	-6.988%	1	1,192	-95.337%
2025-06-06	4.1500	4.1500	4.1500	4.1500	-10.753%	2	1,193	-95.663%
2025-05-16	4.6500	4.6500	4.6500	4.6500	-1.483%	4	1,193	-96.129%
2025-05-13	4.6000	4.7200	4.6000	4.7200	+16.543%	3	1,193	-96.186%
2025-05-12	4.0500	4.0500	4.0500	4.0500	+14.085%	1	1,193	-95.556%
2025-05-02	3.2500	3.5500	3.2500	3.5500	-15.476%	4	1,193	-94.930%
2025-04-29	4.2000	4.2000	4.2000	4.2000	+16.667%	1	1,193	-95.714%
2025-04-11	3.9000	3.9000	3.6000	3.6000	-5.263%	4	1,193	-95.000%
2025-04-10	3.5500	3.8000	3.5500	3.8000	+2.703%	21	1,193	-95.263%
2025-04-09	4.4500	4.6500	3.7000	3.7000	-16.854%	1,020	1,193	-95.135%
2025-04-04	4.3400	4.4500	4.3000	4.4500	+19.303%	6	1,688	-95.955%
2025-03-28	3.7300	3.7300	3.7300	3.7300	-1.842%	2	1,688	-95.174%
2025-03-25	3.8000	3.8000	3.8000	3.8000	+8.883%	3	1,689	-95.263%
2025-03-24	3.4900	3.4900	3.4900	3.4900	-3.056%	1	1,692	-94.842%
2025-03-21	3.8000	3.8000	3.6000	3.6000	-8.861%	30	1,692	-95.000%
2025-03-13	3.9600	3.9600	3.9500	3.9500	-9.195%	15	1,722	-95.443%
2025-03-11	4.3500	4.3500	4.3500	4.3500	+2.353%	1	1,722	-95.862%
2025-03-06	4.3000	4.3500	4.2500	4.2500	+7.595%	892	1,723	-95.765%
2025-03-05	3.7800	4.0500	3.7800	3.9500	-3.659%	12	1,633	-95.443%
2025-03-04	4.1000	4.1000	4.1000	4.1000	-1.205%	1	1,643	-95.610%
2025-03-03	3.8700	4.1500	3.8700	4.1500	+0.484%	3	1,644	-95.663%
2025-02-28	3.9700	4.1300	3.9700	4.1300	+1.225%	4	1,645	-95.642%
2025-02-27	4.0800	4.0800	4.0800	4.0800	-6.849%	1	1,645	-95.588%
2025-02-26	4.1700	4.3800	4.1700	4.3800	-6.809%	2	1,645	-95.890%
2025-02-25	4.7000	4.7000	4.7000	4.7000	+6.818%	5	1,650	-96.170%
2025-02-24	4.4000	4.4000	4.4000	4.4000	+23.249%	10	1,650	-95.909%
2025-02-18	3.4700	3.5700	3.4700	3.5700	+2.000%	2	1,660	-94.958%
2025-02-14	3.5000	3.5000	3.5000	3.5000	+0.287%	2	1,660	-94.857%
2025-02-13	3.4900	3.4900	3.4900	3.4900	-10.513%	4	1,660	-94.842%
2025-02-12	3.9000	3.9000	3.9000	3.9000	-48.344%	2	1,656	-95.385%
2025-01-24	7.5500	7.5500	7.5500	7.5500	-5.743%	2	1,656	-97.616%
2025-01-21	8.0100	8.0100	8.0100	8.0100	-35.455%	1	1,657	-97.753%
2025-01-02	12.7500	12.9400	12.4100	12.4100	+2.562%	1,104	1,656	-98.550%
2024-12-31	12.3200	12.3600	12.1000	12.1000	-0.575%	206	682	-98.512%
2024-12-30	12.6500	12.6500	12.1700	12.1700	+0.996%	20	682	-98.521%
2024-12-26	12.1500	12.2000	12.0000	12.0500	-5.043%	40	662	-98.506%
2024-12-23	12.9500	12.9500	12.6900	12.6900	-0.079%	5	662	-98.582%
2024-12-20	12.6400	12.7000	12.6400	12.7000	+8.640%	5	660	-98.583%
2024-12-18	11.6900	11.6900	11.6900	11.6900	-4.180%	1	665	-98.460%
2024-12-17	12.0500	12.2000	12.0500	12.2000	+20.792%	27	664	-98.525%
2024-12-16	10.5200	10.5200	10.1000	10.1000	+4.124%	40	671	-98.218%
2024-12-13	9.7000	9.7000	9.7000	9.7000	+2.972%	4	671	-98.144%
2024-12-12	8.6500	9.4200	8.6500	9.4200	+22.656%	39	669	-98.089%
2024-12-11	7.6600	7.7200	7.6600	7.6800	+9.714%	7	677	-97.656%
2024-12-10	7.0000	7.0000	7.0000	7.0000	+8.865%	2	684	-97.429%
2024-12-09	6.4300	6.4300	6.4300	6.4300	+3.045%	1	686	-97.201%
2024-12-06	6.2400	6.2400	6.2400	6.2400	+12.432%	2	685	-97.115%
2024-12-04	5.6000	5.6000	5.5400	5.5500	-6.250%	15	684	-96.757%
2024-11-22	5.9200	5.9200	5.9200	5.9200	-6.032%	12	689	-96.959%
2024-11-20	6.3000	6.3000	6.3000	6.3000	-4.110%	4	689	-97.143%
2024-11-19	6.5700	6.5700	6.5700	6.5700	+2.019%	6	693	-97.260%
2024-11-18	6.4400	6.4400	6.4400	6.4400	+6.623%	20	693	-97.205%
2024-11-08	5.9000	6.0400	5.9000	6.0400	+10.018%	4	713	-97.020%
2024-11-07	5.4900	5.4900	5.4900	5.4900	-13.270%	3	712	-96.721%
2024-10-25	6.3300	6.3300	6.3300	6.3300	-1.094%	4	715	-97.156%
2024-10-24	6.4000	6.4000	6.4000	6.4000	+10.345%	9	713	-97.188%
2024-10-21	5.8200	5.8600	5.8000	5.8000	+0.346%	38	713	-96.897%
2024-10-18	6.3500	6.3600	5.7800	5.7800	+20.417%	22	693	-96.886%
2024-10-17	4.8000	4.8000	4.8000	4.8000	+12.941%	2	684	-96.250%
2024-10-10	4.2500	4.2500	4.2500	4.2500	-10.526%	1	683	-95.765%
2024-10-04	4.8500	4.8500	4.7500	4.7500	-10.377%	14	682	-96.211%
2024-10-02	5.3000	5.3000	5.3000	5.3000	-6.195%	1	675	-96.604%
2024-10-01	5.8500	5.8500	5.6500	5.6500	-5.833%	41	675	-96.814%
2024-09-27	6.0000	6.0000	6.0000	6.0000	-8.116%	6	716	-97.000%
2024-09-23	6.5300	6.5300	6.5300	6.5300	+2.512%	10	719	-97.243%
2024-09-19	6.3700	6.3700	6.3700	6.3700	-8.345%	20	709	-97.174%
2024-09-12	7.1100	7.1100	6.9500	6.9500	-4.795%	11	703	-97.410%
2024-09-11	7.5000	7.5000	7.2500	7.3000	+5.036%	21	703	-97.534%
2024-09-09	7.4000	7.4000	6.9500	6.9500	+4.827%	21	701	-97.410%
2024-09-05	6.6300	6.6300	6.6300	6.6300	+8.689%	10	698	-97.285%
2024-09-04	6.1000	6.1000	6.1000	6.1000	-2.400%	1	708	-97.049%
2024-09-03	6.2500	6.3000	6.2500	6.2500	0.000%	14	709	-97.120%
2024-08-21	6.2500	6.2500	6.2500	6.2500	+3.306%	11	695	-97.120%
2024-08-20	6.0500	6.0500	6.0500	6.0500	-3.968%	3	684	-97.025%
2024-08-16	6.3500	6.3500	6.3000	6.3000	-4.545%	6	681	-97.143%
2024-08-15	6.6000	6.6000	6.6000	6.6000	-4.348%	10	684	-97.273%
2024-08-12	6.9000	6.9000	6.9000	6.9000	+1.920%	1	694	-97.391%
2024-08-09	6.8000	6.8000	6.7000	6.7700	+1.045%	6	693	-97.341%
2024-08-06	6.7000	6.7000	6.7000	6.7000	-1.471%	2	690	-97.313%
2024-08-02	6.1600	6.8000	6.1400	6.8000	+13.903%	43	698	-97.353%
2024-08-01	5.9700	5.9700	5.9700	5.9700	+17.059%	1	692	-96.985%
2024-07-30	5.1000	5.1000	5.1000	5.1000	-19.048%	10	693	-96.471%
2024-07-24	6.3000	6.3000	6.3000	6.3000	+8.621%	10	703	-97.143%
2024-07-19	5.8000	5.8000	5.8000	5.8000	-4.132%	2	698	-96.897%
2024-07-15	6.0500	6.0500	6.0500	6.0500	-1.305%	3	697	-97.025%
2024-07-12	6.1300	6.1300	6.1300	6.1300	-2.853%	20	694	-97.064%
2024-07-11	6.3100	6.3100	6.3100	6.3100	-2.923%	1	704	-97.147%
2024-07-10	6.5000	6.5000	6.5000	6.5000	-0.307%	1	703	-97.231%
2024-07-08	6.5000	6.5500	6.5000	6.5200	-2.687%	18	702	-97.239%
2024-07-05	6.8000	6.8000	6.7000	6.7000	+7.200%	16	705	-97.313%
2024-07-02	6.2500	6.2500	6.2500	6.2500	+4.167%	1	703	-97.120%
2024-07-01	5.8000	6.0000	5.8000	6.0000	+14.286%	6	702	-97.000%
2024-06-28	5.2500	5.2500	5.2500	5.2500	-12.500%	10	696	-96.571%
2024-06-27	5.9200	6.3000	5.8700	6.0000	+14.286%	21	691	-97.000%
2024-06-26	5.5100	5.5100	5.2500	5.2500	-2.778%	18	685	-96.571%
2024-06-18	5.4000	5.4000	5.4000	5.4000	+9.091%	1	677	-96.667%
2024-06-13	5.5000	5.5000	4.9500	4.9500	-10.650%	2	677	-96.364%
2024-06-11	5.5400	5.5400	5.5400	5.5400	+2.593%	1	677	-96.751%
2024-06-10	5.4000	5.4000	5.4000	5.4000	+4.854%	2	676	-96.667%
2024-06-07	5.1500	5.1500	5.1500	5.1500	-3.738%	40	678	-96.505%
2024-06-06	5.3500	5.3500	5.3500	5.3500	+1.326%	1	698	-96.636%
2024-06-05	5.2800	5.2800	5.2800	5.2800	-1.124%	10	699	-96.591%
2024-06-04	5.3400	5.3400	5.3400	5.3400	-3.610%	4	689	-96.629%
2024-05-31	6.5000	6.5000	5.5400	5.5400	-13.975%	4	685	-96.751%
2024-05-30	7.1000	7.1000	6.4400	6.4400	-10.680%	15	684	-97.205%
2024-05-29	6.0000	7.2100	6.0000	7.2100	+3.000%	3	679	-97.503%
2024-05-28	6.3500	7.0000	6.3500	7.0000	+75.000%	22	676	-97.429%
2024-05-22	5.8000	5.8000	4.0000	4.0000	-33.333%	501	654	-95.500%
2024-05-21	6.0000	6.0000	6.0000	6.0000	-0.826%	10	153	-97.000%
2024-05-20	5.9500	6.1300	5.4300	6.0500	-1.626%	46	143	-97.025%
2024-05-17	6.0500	6.2800	6.0500	6.1500	-10.219%	48	97	-97.073%
2024-05-14	6.4200	6.8500	6.4200	6.8500	+7.874%	26	77	-97.372%
2024-05-13	6.5000	6.5000	6.3500	6.3500	-3.053%	7	51	-97.165%
2024-05-10	6.4500	6.5500	6.4500	6.5500	+12.931%	10	44	-97.252%
2024-05-09	6.8000	6.9000	5.8000	5.8000	-10.769%	36	39	-96.897%
2024-05-07	6.5000	6.5000	6.5000	6.5000	+8.333%	2	3	-97.231%
2024-05-03	6.0000	6.0000	6.0000	6.0000	0.000%	2	1	-97.000%