Dark

CVS20261218P55
CVS Dec 18 2026 55.00 Put (CVS261218P00055000)
option OPRA

Inactive

Jun 26, 2026

0.2500-13.793%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2500	0.2500	0.2500	0.2500	-13.793%	2	577	0.000%
2026-06-24	0.2900	0.2900	0.2900	0.2900	-14.706%	2	579	-13.793%
2026-06-23	0.3400	0.3400	0.3400	0.3400	+30.769%	2	579	-26.471%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-31.579%	1	578	-3.846%
2026-06-16	0.3800	0.3800	0.3800	0.3800	+8.571%	1	579	-34.211%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-22.222%	1	579	-28.571%
2026-05-22	0.3900	0.5500	0.3900	0.4500	-2.174%	13	590	-44.444%
2026-05-18	0.4600	0.4600	0.4600	0.4600	-4.167%	2	590	-45.652%
2026-05-13	0.4800	0.4800	0.4800	0.4800	-12.727%	1	591	-47.917%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-21.429%	5	592	-54.545%
2026-05-06	0.5100	0.7000	0.5100	0.7000	-43.548%	2	592	-64.286%
2026-04-22	1.2400	1.2400	1.2400	1.2400	-14.483%	1	592	-79.839%
2026-04-10	1.4100	1.4500	1.4100	1.4500	-2.685%	5	592	-82.759%
2026-04-08	1.3900	1.5000	1.3900	1.4900	-32.579%	3	592	-83.221%
2026-04-06	2.2100	2.2100	2.2100	2.2100	-21.071%	1	591	-88.688%
2026-03-30	2.8000	2.8000	2.8000	2.8000	+7.692%	3	592	-91.071%
2026-03-27	2.6300	2.6300	2.6000	2.6000	+4.000%	2	591	-90.385%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-7.407%	2	590	-90.000%
2026-03-24	2.7000	2.7000	2.7000	2.7000	-0.735%	1	588	-90.741%
2026-03-20	2.7200	2.7200	2.7200	2.7200	+31.401%	2	588	-90.809%
2026-03-10	2.0700	2.0700	2.0700	2.0700	+8.947%	1	590	-87.923%
2026-03-09	1.9000	1.9000	1.9000	1.9000	+5.556%	1	591	-86.842%
2026-02-09	1.6600	1.8000	1.6600	1.8000	+0.559%	6	591	-86.111%
2026-02-05	1.7900	1.8100	1.7900	1.7900	-9.137%	13	589	-86.034%
2026-01-29	1.9700	1.9700	1.9700	1.9700	-10.455%	2	593	-87.310%
2026-01-27	1.6200	2.2000	1.6200	2.2000	+46.667%	18	595	-88.636%
2026-01-15	1.5000	1.5000	1.5000	1.5000	+3.448%	1	582	-83.333%
2026-01-06	1.4500	1.4500	1.4500	1.4500	-17.143%	1	582	-82.759%
2025-12-24	1.7500	1.7500	1.7500	1.7500	+1.744%	8	582	-85.714%
2025-12-11	1.7200	1.7200	1.7200	1.7200	-14.000%	5	582	-85.465%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-11.111%	5	577	-87.500%
2025-10-13	2.2500	2.2500	2.2500	2.2500	-7.407%	5	582	-88.889%
2025-09-19	2.4300	2.4300	2.4300	2.4300	-10.000%	1	577	-89.712%
2025-09-15	2.7000	2.7000	2.7000	2.7000	-1.818%	4	575	-90.741%
2025-09-11	2.7500	2.7500	2.7500	2.7500	0.000%	1	579	-90.909%
2025-09-10	2.8800	2.8800	2.7500	2.7500	+6.589%	2	580	-90.909%
2025-09-04	2.5800	2.5800	2.5800	2.5800	+2.381%	4	580	-90.310%
2025-09-03	2.6100	2.6100	2.5200	2.5200	-7.692%	2	580	-90.079%
2025-08-27	2.7300	2.7300	2.7300	2.7300	-9.000%	5	580	-90.842%
2025-08-25	3.0000	3.0000	3.0000	3.0000	+5.634%	1	580	-91.667%
2025-08-22	2.8400	2.8400	2.8400	2.8400	-7.792%	2	581	-91.197%
2025-08-19	3.0800	3.0800	3.0800	3.0800	-18.519%	1	583	-91.883%
2025-08-14	3.7400	3.7800	3.7400	3.7800	-7.579%	16	584	-93.386%
2025-08-12	4.1300	4.1300	4.0900	4.0900	-8.501%	19	584	-93.888%
2025-08-08	4.4700	4.4700	4.4700	4.4700	-14.038%	1	594	-94.407%
2025-08-01	5.2000	5.2000	5.2000	5.2000	+22.931%	4	595	-95.192%
2025-07-31	4.2300	4.2300	4.2300	4.2300	-34.009%	3	595	-94.090%
2025-07-24	5.8000	6.4100	5.8000	6.4100	+28.200%	25	592	-96.100%
2025-07-14	3.7700	5.0000	3.7700	5.0000	+8.696%	4	567	-95.000%
2025-07-03	4.6000	4.6000	4.6000	4.6000	+2.679%	2	566	-94.565%
2025-07-02	4.2900	4.4800	4.2900	4.4800	+12.000%	2	566	-94.420%
2025-07-01	4.0000	4.0000	4.0000	4.0000	-11.700%	10	566	-93.750%
2025-06-16	4.5300	4.5300	4.5300	4.5300	-2.998%	1	571	-94.481%
2025-06-13	4.6700	4.6700	4.6700	4.6700	-12.218%	2	572	-94.647%
2025-06-11	5.3200	5.3200	5.3200	5.3200	-5.841%	1	573	-95.301%
2025-06-06	5.6000	5.6600	5.6000	5.6500	-11.719%	28	574	-95.575%
2025-05-27	6.4000	6.4000	6.4000	6.4000	-0.156%	5	570	-96.094%
2025-05-16	6.4100	6.4100	6.4100	6.4100	+5.950%	2	572	-96.100%
2025-05-13	6.0500	6.0500	6.0500	6.0500	+6.140%	1	572	-95.868%
2025-05-12	5.6800	5.8500	5.6800	5.7000	+17.526%	3	571	-95.614%
2025-05-08	5.0100	5.0100	4.8500	4.8500	+12.791%	20	570	-94.845%
2025-05-01	4.3000	4.3000	4.3000	4.3000	-24.561%	5	570	-94.186%
2025-04-25	5.7000	5.7000	5.7000	5.7000	+12.871%	2	565	-95.614%
2025-04-14	4.9200	5.0500	4.9200	5.0500	-11.092%	4	565	-95.050%
2025-04-08	5.0900	5.6800	5.0000	5.6800	-14.199%	3	565	-95.599%
2025-04-04	6.6200	6.6200	6.6200	6.6200	+24.906%	16	565	-96.224%
2025-03-26	5.3000	5.3000	5.3000	5.3000	+4.950%	3	573	-95.283%
2025-03-21	5.0500	5.0500	5.0500	5.0500	-14.261%	12	576	-95.050%
2025-03-10	5.7700	5.8900	5.7700	5.8900	+3.515%	2	576	-95.756%
2025-03-05	5.4900	5.6900	5.4900	5.6900	-2.735%	2	576	-95.606%
2025-03-04	5.6600	5.8500	5.6600	5.8500	+1.739%	2	577	-95.726%
2025-02-27	6.0300	6.0300	5.7500	5.7500	-4.643%	4	578	-95.652%
2025-02-26	5.9000	6.0300	5.9000	6.0300	-4.437%	2	582	-95.854%
2025-02-25	6.2100	6.3100	6.2100	6.3100	+2.936%	2	584	-96.038%
2025-02-24	5.9500	6.1300	5.9500	6.1300	+19.029%	2	584	-95.922%
2025-02-18	5.0200	5.1500	5.0200	5.1500	+9.110%	2	585	-95.146%
2025-02-14	5.0000	5.0100	4.7200	4.7200	-3.673%	22	577	-94.703%
2025-02-13	5.6000	5.6000	4.9000	4.9000	-12.500%	5	582	-94.898%
2025-02-12	6.0500	6.2200	5.6000	5.6000	-40.426%	19	582	-95.536%
2025-02-07	9.5000	9.5000	9.4000	9.4000	-13.761%	4	574	-97.340%
2025-01-22	10.9000	10.9000	10.9000	10.9000	+0.926%	1	572	-97.706%
2025-01-17	10.8000	10.8800	10.8000	10.8000	-6.250%	40	564	-97.685%
2025-01-15	11.5200	11.5200	11.5200	11.5200	-9.291%	2	564	-97.830%
2025-01-13	12.6500	12.7000	12.6500	12.7000	-10.563%	5	562	-98.031%
2025-01-10	14.2000	14.2000	14.2000	14.2000	-6.885%	8	562	-98.239%
2025-01-07	15.2000	15.2500	15.2000	15.2500	-3.785%	2	559	-98.361%
2024-12-27	15.8000	15.8500	15.8000	15.8500	+4.003%	4	558	-98.423%
2024-12-26	16.0000	16.0000	15.2000	15.2400	-5.342%	31	558	-98.360%
2024-12-24	16.1200	16.1200	16.1000	16.1000	+23.089%	2	545	-98.447%
2024-12-13	13.0800	13.0800	13.0800	13.0800	+6.341%	2	545	-98.089%
2024-12-12	11.6900	12.3000	11.6900	12.3000	+13.889%	4	545	-97.967%
2024-12-11	10.7000	10.8000	10.7000	10.8000	+23.007%	3	546	-97.685%
2024-12-06	8.7800	8.7800	8.7800	8.7800	+17.852%	2	543	-97.153%
2024-12-02	7.4500	7.4500	7.4500	7.4500	-11.834%	1	542	-96.644%
2024-11-21	8.4500	8.4500	8.4500	8.4500	-9.626%	1	541	-97.041%
2024-11-14	9.3500	9.3500	9.3500	9.3500	-2.807%	3	541	-97.326%
2024-11-12	9.5000	9.6200	9.5000	9.6200	+15.486%	266	538	-97.401%
2024-11-11	7.9000	8.4400	7.9000	8.3300	-0.240%	60	294	-96.999%
2024-11-08	8.4800	8.4800	8.3500	8.3500	+22.794%	38	294	-97.006%
2024-11-06	6.4000	6.8000	6.3900	6.8000	-17.874%	84	285	-96.324%
2024-10-22	8.2800	8.2800	8.2800	8.2800	+0.364%	2	285	-96.981%
2024-10-18	8.2500	8.2500	8.2500	8.2500	+42.241%	8	284	-96.970%
2024-10-10	5.8000	5.8000	5.8000	5.8000	-7.200%	1	281	-95.690%
2024-10-08	6.2500	6.2500	6.2500	6.2500	-5.015%	1	280	-96.000%
2024-10-04	6.5800	6.5800	6.5800	6.5800	-14.545%	4	281	-96.201%
2024-10-01	7.7000	7.7000	7.7000	7.7000	+2.667%	2	281	-96.753%
2024-09-27	7.5000	7.5000	7.5000	7.5000	-13.793%	6	281	-96.667%
2024-09-16	8.7000	8.7000	8.7000	8.7000	-11.224%	1	278	-97.126%
2024-09-11	10.0900	10.0900	9.8000	9.8000	+5.946%	2	279	-97.449%
2024-09-10	9.2500	9.2500	9.2500	9.2500	+5.114%	1	277	-97.297%
2024-08-29	8.8000	8.8000	8.8000	8.8000	+2.326%	3	276	-97.159%
2024-08-27	8.6000	8.6000	8.6000	8.6000	+4.878%	5	273	-97.093%
2024-08-23	8.6000	8.6000	8.2000	8.2000	+0.613%	14	268	-96.951%
2024-08-20	8.1500	8.1500	8.1500	8.1500	-9.444%	1	275	-96.933%
2024-08-09	9.0200	9.0200	9.0000	9.0000	+4.046%	12	276	-97.222%
2024-08-07	8.6500	8.6500	8.6500	8.6500	-3.244%	1	270	-97.110%
2024-08-06	8.9400	8.9400	8.9400	8.9400	+5.176%	1	269	-97.204%
2024-08-02	8.5000	8.5000	8.5000	8.5000	+13.333%	10	269	-97.059%
2024-07-29	7.5000	7.5000	7.5000	7.5000	-6.832%	8	264	-96.667%
2024-07-25	8.0000	8.0500	8.0000	8.0500	-8.105%	12	272	-96.894%
2024-07-24	9.3300	9.3400	8.7600	8.7600	+3.059%	4	270	-97.146%
2024-07-23	8.5000	8.5000	8.4500	8.5000	+10.390%	7	266	-97.059%
2024-07-16	7.7300	7.7500	7.7000	7.7000	-9.412%	66	261	-96.753%
2024-07-02	8.5000	8.5000	8.5000	8.5000	+4.938%	3	304	-97.059%
2024-07-01	8.1000	8.1000	8.1000	8.1000	+5.469%	3	301	-96.914%
2024-06-28	7.6600	7.6800	7.6600	7.6800	-5.185%	14	298	-96.745%
2024-06-27	8.1000	8.1000	8.1000	8.1000	+27.159%	71	298	-96.914%
2024-06-24	6.3700	6.3700	6.3700	6.3700	-7.948%	1	227	-96.075%
2024-06-17	6.9200	6.9200	6.9200	6.9200	-10.363%	3	227	-96.387%
2024-06-14	7.7200	7.7200	7.7200	7.7200	+10.286%	2	224	-96.762%
2024-06-07	7.1000	7.1000	7.0000	7.0000	-10.256%	6	223	-96.429%
2024-06-03	7.8000	7.8000	7.8000	7.8000	+3.311%	1	222	-96.795%
2024-05-31	8.1300	8.1300	7.5500	7.5500	-12.717%	352	222	-96.689%
2024-05-30	9.0000	9.0000	8.6500	8.6500	-8.077%	2	177	-97.110%
2024-05-28	9.2500	9.4100	9.2500	9.4100	+11.361%	4	178	-97.343%
2024-05-24	8.4500	8.4500	8.4500	8.4500	+3.681%	2	173	-97.041%
2024-05-23	8.2000	8.2000	8.1500	8.1500	0.000%	75	173	-96.933%
2024-05-21	8.2300	8.2300	8.1500	8.1500	-5.780%	76	98	-96.933%
2024-05-16	8.6500	8.6500	8.6500	8.6500	-3.352%	1	97	-97.110%
2024-05-15	8.9500	8.9500	8.9500	8.9500	-1.648%	10	96	-97.207%
2024-05-14	9.0000	9.1000	9.0000	9.1000	+9.639%	12	103	-97.253%
2024-05-13	8.3000	8.3000	8.3000	8.3000	+3.750%	1	91	-96.988%
2024-05-09	9.1000	9.1000	8.0000	8.0000	-11.602%	47	90	-96.875%
2024-05-08	8.8000	9.0500	8.8000	9.0500	+13.125%	32	43	-97.238%
2024-05-07	7.6600	8.6000	7.6600	8.0000	-9.091%	13	11	-96.875%
2024-05-03	8.8000	8.8000	8.8000	8.8000	0.000%	2	1	-97.159%