Dark

CVS20261218P60
CVS Dec 18 2026 60.00 Put (CVS261218P00060000)
option OPRA

EOD

Jul 9, 2026

0.3200+10.345%(+0.0300)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3100	0.3200	0.3100	0.3200	+10.345%	47	726	0.000%
2026-07-07	0.2900	0.2900	0.2900	0.2900	0.000%	10	766	+10.345%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-3.333%	5	756	+10.345%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-3.226%	1	762	+6.667%
2026-06-30	0.3100	0.3100	0.3100	0.3100	-6.061%	4	762	+3.226%
2026-06-26	0.3300	0.3300	0.3300	0.3300	+10.000%	8	762	-3.030%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-21.053%	1	762	+6.667%
2026-06-23	0.4900	0.4900	0.3800	0.3800	0.000%	53	763	-15.789%
2026-06-22	0.3800	0.3800	0.3800	0.3800	-5.000%	1	760	-15.789%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-29.825%	5	760	-20.000%
2026-06-11	0.5700	0.5700	0.5700	0.5700	-19.718%	2	760	-43.860%
2026-06-05	0.7100	0.7100	0.7100	0.7100	-2.740%	7	760	-54.930%
2026-05-29	0.7300	0.7300	0.7300	0.7300	-5.195%	1	760	-56.164%
2026-05-27	0.7700	0.7700	0.7700	0.7700	+10.000%	8	760	-58.442%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+11.111%	1	760	-54.286%
2026-05-19	0.6300	0.6300	0.6300	0.6300	-4.545%	12	760	-49.206%
2026-05-15	0.6600	0.6600	0.6600	0.6600	-38.889%	1	772	-51.515%
2026-05-14	0.6800	1.0800	0.6000	1.0800	+40.260%	5	773	-70.370%
2026-05-12	0.7700	0.7700	0.7600	0.7700	-2.532%	82	774	-58.442%
2026-05-11	0.7000	0.7900	0.7000	0.7900	-9.195%	5	774	-59.494%
2026-05-08	0.8800	0.9300	0.8300	0.8700	-14.706%	25	775	-63.218%
2026-05-07	0.9900	1.0200	0.9900	1.0200	-2.857%	2	761	-68.627%
2026-05-06	1.0500	1.0500	1.0500	1.0500	-40.000%	1	759	-69.524%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-11.168%	4	759	-81.714%
2026-04-23	1.9700	1.9700	1.9700	1.9700	-16.878%	2	759	-83.756%
2026-04-15	2.3800	2.3800	2.3400	2.3700	-35.068%	31	759	-86.498%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-2.667%	1	728	-91.233%
2026-03-25	3.8000	3.8000	3.7500	3.7500	-5.303%	12	728	-91.467%
2026-03-24	3.9500	3.9600	3.9500	3.9600	+29.836%	6	728	-91.919%
2026-02-24	3.0000	3.0500	3.0000	3.0500	+40.553%	2	728	-89.508%
2026-02-12	2.1700	2.1700	2.1700	2.1700	-29.545%	1	726	-85.253%
2026-01-28	3.1000	3.1500	3.0800	3.0800	-5.231%	31	725	-89.610%
2026-01-27	2.9200	3.7500	2.6000	3.2500	+85.714%	27	699	-90.154%
2026-01-26	1.7500	1.7500	1.7500	1.7500	-21.171%	1	677	-81.714%
2026-01-20	2.2200	2.2200	2.2200	2.2200	-7.500%	1	677	-85.586%
2026-01-16	2.4000	2.4000	2.4000	2.4000	+8.108%	1	677	-86.667%
2026-01-05	2.2500	2.2500	2.2200	2.2200	-10.484%	2	678	-85.586%
2026-01-02	2.4800	2.4800	2.4800	2.4800	-4.615%	1	678	-87.097%
2025-12-23	2.6000	2.6000	2.6000	2.6000	+4.839%	11	679	-87.692%
2025-12-15	2.4800	2.4800	2.4800	2.4800	-4.615%	1	690	-87.097%
2025-12-11	2.6000	2.6000	2.6000	2.6000	-16.933%	2	690	-87.692%
2025-12-05	3.1300	3.1300	3.1300	3.1300	+15.498%	2	692	-89.776%
2025-11-12	2.7100	2.7100	2.7100	2.7100	-12.581%	1	692	-88.192%
2025-11-11	3.0500	3.1000	3.0500	3.1000	+1.974%	21	698	-89.677%
2025-11-05	3.0400	3.0400	3.0400	3.0400	+16.923%	2	698	-89.474%
2025-10-28	2.6000	2.6000	2.6000	2.6000	-6.475%	2	696	-87.692%
2025-10-22	2.7800	2.7800	2.7800	2.7800	-3.472%	5	696	-88.489%
2025-10-17	2.8800	2.8800	2.8800	2.8800	+0.348%	2	694	-88.889%
2025-10-16	2.8600	2.8700	2.8600	2.8700	-9.177%	11	696	-88.850%
2025-10-13	3.1600	3.1600	3.1600	3.1600	-5.672%	1	696	-89.873%
2025-10-03	3.3500	3.3500	3.3500	3.3500	-15.190%	1	697	-90.448%
2025-09-30	3.7000	4.0000	3.7000	3.9500	+5.333%	16	698	-91.899%
2025-09-29	3.6500	3.7500	3.6500	3.7500	+1.351%	25	691	-91.467%
2025-09-26	3.7000	3.7000	3.7000	3.7000	+8.824%	4	673	-91.351%
2025-09-24	3.4000	3.4000	3.4000	3.4000	-1.163%	1	669	-90.588%
2025-09-23	3.4400	3.4400	3.4400	3.4400	-11.111%	1	669	-90.698%
2025-09-16	3.8700	3.8700	3.8700	3.8700	-2.025%	1	669	-91.731%
2025-09-15	3.9500	3.9500	3.9500	3.9500	+5.333%	7	669	-91.899%
2025-09-11	3.7500	3.7500	3.7500	3.7500	-15.158%	1	664	-91.467%
2025-09-08	4.4200	4.4200	4.4200	4.4200	+16.316%	1	664	-92.760%
2025-09-05	3.8000	3.8000	3.8000	3.8000	-1.299%	1	663	-91.579%
2025-09-04	3.8500	3.8500	3.8500	3.8500	+2.667%	1	663	-91.688%
2025-09-03	3.7500	3.7500	3.7500	3.7500	-6.716%	1	662	-91.467%
2025-08-28	4.0300	4.0300	4.0200	4.0200	-0.985%	12	663	-92.040%
2025-08-26	4.0600	4.0600	4.0600	4.0600	-2.638%	1	663	-92.118%
2025-08-21	4.2500	4.2500	4.1700	4.1700	-4.138%	9	663	-92.326%
2025-08-20	4.3500	4.3500	4.3500	4.3500	-4.396%	5	663	-92.644%
2025-08-18	4.4500	4.5500	4.4500	4.5500	-15.741%	2	658	-92.967%
2025-08-14	5.3500	5.4000	5.3500	5.4000	-8.938%	2	657	-94.074%
2025-08-12	5.8700	5.9300	5.8700	5.9300	-11.493%	16	658	-94.604%
2025-08-06	6.7000	6.7000	6.7000	6.7000	+13.559%	4	658	-95.224%
2025-07-31	5.9000	5.9000	5.9000	5.9000	-30.095%	5	657	-94.576%
2025-07-28	8.4400	8.4400	8.4400	8.4400	+10.907%	2	654	-96.209%
2025-07-18	7.2500	7.6100	7.2500	7.6100	+11.095%	7	655	-95.795%
2025-07-16	6.8500	6.8500	6.8500	6.8500	+7.367%	5	660	-95.328%
2025-07-09	6.4500	6.4500	6.3300	6.3800	+4.590%	8	655	-94.984%
2025-07-02	5.9000	6.1000	5.9000	6.1000	+8.929%	11	650	-94.754%
2025-07-01	5.6000	5.6000	5.6000	5.6000	-7.591%	2	643	-94.286%
2025-06-27	6.1000	6.1000	5.9500	6.0600	-1.463%	65	641	-94.719%
2025-06-26	6.1500	6.1500	6.1500	6.1500	+1.821%	100	650	-94.797%
2025-06-24	6.0400	6.0400	6.0400	6.0400	-3.822%	5	657	-94.702%
2025-06-16	6.2900	6.2900	6.2800	6.2800	-3.385%	5	662	-94.904%
2025-06-13	6.5000	6.5000	6.5000	6.5000	-3.130%	10	662	-95.077%
2025-06-12	6.9000	6.9000	6.7100	6.7100	-5.493%	10	667	-95.231%
2025-06-11	7.1000	7.1000	7.1000	7.1000	-8.387%	5	663	-95.493%
2025-06-06	7.7500	7.7500	7.7500	7.7500	+0.649%	10	663	-95.871%
2025-05-30	8.0100	8.0100	7.7000	7.7000	-4.938%	46	663	-95.844%
2025-05-28	8.1000	8.1000	8.1000	8.1000	+1.250%	5	664	-96.049%
2025-05-19	8.0000	8.0000	8.0000	8.0000	-3.265%	1	664	-96.000%
2025-05-16	8.2700	8.2700	8.2700	8.2700	-14.654%	4	664	-96.131%
2025-05-15	9.6900	9.6900	9.6900	9.6900	+14.675%	1	664	-96.698%
2025-04-21	8.3600	8.4500	8.3000	8.4500	+25.557%	3	664	-96.213%
2025-04-14	6.6300	6.7300	6.6300	6.7300	+0.900%	4	666	-95.245%
2025-04-10	6.4200	6.6700	6.4200	6.6700	-2.485%	4	668	-95.202%
2025-04-08	6.8400	6.8400	6.8400	6.8400	-0.870%	1	668	-95.322%
2025-04-03	6.9000	6.9000	6.9000	6.9000	-2.680%	2	668	-95.362%
2025-03-25	7.0900	7.0900	7.0900	7.0900	+5.821%	1	668	-95.487%
2025-03-20	6.7000	6.7000	6.7000	6.7000	-9.459%	2	669	-95.224%
2025-03-17	7.4000	7.4000	7.4000	7.4000	-3.268%	10	669	-95.676%
2025-03-05	7.5000	7.6500	7.5000	7.6500	-3.287%	2	679	-95.817%
2025-03-04	7.6600	7.9100	7.6600	7.9100	+1.151%	2	680	-95.954%
2025-02-28	7.6200	7.8200	7.6200	7.8200	+0.385%	4	681	-95.908%
2025-02-27	7.6100	7.7900	7.6100	7.7900	-6.818%	2	682	-95.892%
2025-02-24	8.3600	8.3600	8.3600	8.3600	+19.088%	1	683	-96.172%
2025-02-18	6.9100	7.0200	6.9100	7.0200	+3.235%	2	683	-95.442%
2025-02-14	6.7000	6.8300	6.7000	6.8000	-12.031%	28	687	-95.294%
2025-02-12	8.0000	8.0000	7.7300	7.7300	-44.508%	11	687	-95.860%
2025-01-21	13.9300	13.9300	13.9300	13.9300	+0.578%	6	693	-97.703%
2025-01-17	13.8000	13.8500	13.8000	13.8500	-29.156%	4	692	-97.690%
2024-12-27	19.5500	19.5500	19.5500	19.5500	+9.831%	4	692	-98.363%
2024-12-18	17.8000	17.8000	17.8000	17.8000	+30.979%	20	690	-98.202%
2024-12-11	13.6100	13.6100	13.5900	13.5900	+19.106%	4	670	-97.645%
2024-12-06	11.4100	11.4100	11.4100	11.4100	+1.784%	2	670	-97.195%
2024-11-18	11.2100	11.2100	11.2100	11.2100	+25.251%	1	669	-97.145%
2024-11-06	8.9500	8.9500	8.9500	8.9500	-20.089%	1	669	-96.425%
2024-10-29	11.1000	11.2000	11.1000	11.2000	+7.692%	6	670	-97.143%
2024-10-18	10.9500	10.9500	9.9400	10.4000	-8.127%	8	666	-96.923%
2024-09-05	11.3200	11.3200	11.3200	11.3200	-0.702%	15	664	-97.173%
2024-08-29	11.4000	11.4000	11.4000	11.4000	+3.636%	7	664	-97.193%
2024-08-27	11.1000	11.1000	11.0000	11.0000	+0.733%	2	664	-97.091%
2024-08-16	10.9200	10.9200	10.9200	10.9200	-2.933%	2	663	-97.070%
2024-08-08	11.2500	11.2500	11.2500	11.2500	+0.897%	1	663	-97.156%
2024-08-06	11.3000	11.3000	11.1000	11.1500	-5.508%	403	663	-97.130%
2024-08-05	11.7500	11.9000	11.7500	11.8000	+30.387%	50	265	-97.288%
2024-07-30	9.0000	9.0500	9.0000	9.0500	-8.122%	2	231	-96.464%
2024-07-29	9.8500	9.8500	9.8500	9.8500	-8.372%	7	231	-96.751%
2024-07-23	10.7500	10.7500	10.7500	10.7500	+2.381%	1	229	-97.023%
2024-07-22	10.5000	10.5000	10.5000	10.5000	+3.960%	4	229	-96.952%
2024-07-18	10.1000	10.1000	10.1000	10.1000	+6.992%	1	225	-96.832%
2024-07-17	9.4400	9.4400	9.4400	9.4400	-6.995%	1	225	-96.610%
2024-07-12	10.4000	10.4000	10.1500	10.1500	-1.932%	26	224	-96.847%
2024-06-27	10.9000	10.9000	10.3500	10.3500	+8.947%	11	211	-96.908%
2024-06-17	9.6000	9.6000	9.5000	9.5000	-3.061%	2	212	-96.632%
2024-06-14	9.8000	9.8000	9.8000	9.8000	+3.376%	100	212	-96.735%
2024-06-13	9.9000	9.9000	9.4800	9.4800	-4.242%	3	162	-96.624%
2024-06-11	9.7000	9.9000	9.7000	9.9000	+4.762%	2	161	-96.768%
2024-06-10	9.4500	9.4500	9.4500	9.4500	+3.846%	1	161	-96.614%
2024-06-07	9.1000	9.1000	9.1000	9.1000	-8.543%	12	161	-96.484%
2024-06-04	9.9500	9.9500	9.9500	9.9500	-3.398%	7	155	-96.784%
2024-05-31	11.0000	11.0000	10.3000	10.3000	-9.649%	6	148	-96.893%
2024-05-30	11.4000	11.4000	11.4000	11.4000	+8.159%	1	151	-97.193%
2024-05-20	10.5400	10.5400	10.5400	10.5400	-6.726%	15	150	-96.964%
2024-05-14	11.3000	11.3000	11.3000	11.3000	+0.444%	2	135	-97.168%
2024-05-10	9.9200	11.2500	9.9200	11.2500	-1.316%	24	133	-97.156%
2024-05-09	11.6500	11.6500	11.4000	11.4000	-0.262%	101	121	-97.193%
2024-05-08	11.7800	11.7800	11.4100	11.4300	+1.150%	8	20	-97.200%
2024-05-06	11.3000	11.3000	11.3000	11.3000	0.000%	12	12	-97.168%