Dark

CVS20261218P65
CVS Dec 18 2026 65.00 Put (CVS261218P00065000)
option OPRA

EOD

Jul 9, 2026

0.4500-4.255%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,727	0.000%
2026-07-06	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,727	-4.255%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-16.667%	5	1,726	0.000%
2026-06-23	0.4800	0.5500	0.4800	0.5400	-10.000%	21	1,726	-16.667%
2026-06-22	0.6300	0.6400	0.5900	0.6000	-6.250%	7	1,726	-25.000%
2026-06-17	0.6400	0.6400	0.6400	0.6400	-7.246%	1	1,729	-29.688%
2026-06-16	0.7100	0.7100	0.6900	0.6900	-6.757%	18	1,729	-34.783%
2026-06-15	0.7400	0.7400	0.7400	0.7400	+5.714%	10	1,711	-39.189%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,711	-35.714%
2026-06-11	0.9800	0.9800	0.8000	0.8000	-22.330%	2	1,711	-43.750%
2026-06-05	1.0300	1.0300	1.0300	1.0300	-19.531%	7	1,712	-56.311%
2026-05-27	1.2800	1.2800	1.2800	1.2800	+25.490%	1	1,705	-64.844%
2026-05-22	0.9400	1.1200	0.9400	1.0200	+4.082%	6	1,707	-55.882%
2026-05-13	0.9800	1.0000	0.9800	0.9800	-14.783%	8	1,707	-54.082%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-3.361%	2	1,707	-60.870%
2026-05-11	1.1500	1.2100	1.1500	1.1900	-8.462%	10	1,707	-62.185%
2026-05-08	1.2800	1.3000	1.2800	1.3000	-13.333%	2	1,706	-65.385%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-53.988%	1	1,706	-70.000%
2026-04-21	3.2600	3.2600	3.2600	3.2600	-10.685%	2	1,706	-86.196%
2026-04-07	3.9500	3.9500	3.6500	3.6500	-31.776%	4	1,706	-87.671%
2026-03-25	5.3500	5.3500	5.3500	5.3500	-2.015%	7	1,702	-91.589%
2026-03-24	5.2600	5.4600	5.2600	5.4600	-0.727%	2	1,695	-91.758%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-1.786%	1	1,695	-91.818%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+65.192%	10	1,696	-91.964%
2026-03-03	3.4000	3.8900	3.3500	3.3900	-16.912%	131	1,701	-86.726%
2026-02-25	3.7900	4.0800	3.7900	4.0800	-13.191%	12	1,629	-88.971%
2026-02-24	4.7000	4.7000	4.7000	4.7000	+28.767%	12	1,629	-90.426%
2026-02-23	3.6500	3.6500	3.6500	3.6500	-6.410%	1	1,629	-87.671%
2026-02-20	3.9000	3.9000	3.9000	3.9000	+4.000%	10	1,629	-88.462%
2026-02-19	3.7000	3.8500	3.7000	3.7500	+1.902%	200	1,624	-88.000%
2026-02-18	3.6800	3.6800	3.6800	3.6800	+2.222%	1,000	1,481	-87.772%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-7.455%	5	508	-87.500%
2026-02-05	3.8900	3.9200	3.7000	3.8900	-2.750%	6	513	-88.432%
2026-02-02	4.0200	4.0200	4.0000	4.0000	-10.112%	2	515	-88.750%
2026-01-30	4.4500	4.4500	4.4500	4.4500	-1.111%	1	515	-89.888%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+4.651%	11	515	-90.000%
2026-01-28	4.3000	4.3000	4.3000	4.3000	-15.686%	1	506	-89.535%
2026-01-27	4.1100	5.2800	4.1000	5.1000	+88.889%	41	505	-91.176%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-15.094%	2	483	-83.333%
2026-01-15	3.1800	3.1800	3.1800	3.1800	-7.018%	30	484	-85.849%
2026-01-12	3.2500	3.4200	3.2500	3.4200	+2.395%	30	469	-86.842%
2026-01-08	3.3400	3.3400	3.3400	3.3400	-4.298%	2	444	-86.527%
2026-01-06	3.4900	3.4900	3.4900	3.4900	+6.728%	1	446	-87.106%
2026-01-05	3.2700	3.2700	3.2700	3.2700	-5.217%	2	447	-86.239%
2025-12-26	3.4500	3.4500	3.4500	3.4500	-13.965%	10	447	-86.957%
2025-12-17	4.0100	4.0100	4.0100	4.0100	+9.863%	1	447	-88.778%
2025-12-15	3.6000	3.6500	3.6000	3.6500	-1.351%	350	446	-87.671%
2025-12-11	3.7000	3.7000	3.7000	3.7000	-1.333%	6	199	-87.838%
2025-12-09	3.7500	3.7500	3.7500	3.7500	-20.043%	2	194	-88.000%
2025-12-04	4.6900	4.6900	4.6900	4.6900	+20.256%	2	196	-90.405%
2025-12-01	3.9000	3.9000	3.9000	3.9000	-9.091%	1	194	-88.462%
2025-11-11	4.2900	4.2900	4.2900	4.2900	-8.723%	1	194	-89.510%
2025-10-31	4.7000	4.7000	4.7000	4.7000	-2.083%	5	194	-90.426%
2025-10-30	4.7000	4.8400	4.7000	4.8000	+18.519%	7	199	-90.625%
2025-10-16	4.0500	4.0500	4.0500	4.0500	-2.878%	1	192	-88.889%
2025-10-15	4.1700	4.1700	4.1700	4.1700	-8.352%	1	192	-89.209%
2025-10-13	4.6500	4.7000	4.5500	4.5500	-4.211%	18	195	-90.110%
2025-10-10	4.7500	4.7500	4.7500	4.7500	-4.427%	1	181	-90.526%
2025-10-09	4.9700	4.9700	4.9700	4.9700	-2.549%	1	182	-90.946%
2025-10-01	5.0000	5.1000	5.0000	5.1000	-0.971%	14	182	-91.176%
2025-09-29	5.1500	5.1500	5.1500	5.1500	-1.530%	7	189	-91.262%
2025-09-26	5.2300	5.2300	5.2300	5.2300	-2.243%	2	189	-91.396%
2025-09-18	5.3000	5.5000	5.3000	5.3500	-0.926%	103	187	-91.589%
2025-09-16	5.4000	5.4000	5.4000	5.4000	-8.007%	1	103	-91.667%
2025-08-22	5.9000	5.9000	5.8700	5.8700	-4.397%	16	103	-92.334%
2025-08-20	6.1400	6.1400	6.1400	6.1400	-4.063%	2	95	-92.671%
2025-08-18	6.4000	6.4000	6.4000	6.4000	-20.497%	16	95	-92.969%
2025-08-13	8.0400	8.0500	8.0400	8.0500	-1.227%	16	92	-94.410%
2025-08-12	8.1100	8.1500	8.1100	8.1500	-0.367%	16	91	-94.479%
2025-08-11	8.1800	8.1800	8.1800	8.1800	-8.090%	15	91	-94.499%
2025-08-08	8.9000	8.9000	8.9000	8.9000	-19.892%	3	91	-94.944%
2025-07-25	11.1100	11.1100	11.1100	11.1100	+9.458%	2	88	-95.950%
2025-07-22	10.1500	10.1500	10.1500	10.1500	-0.976%	1	86	-95.567%
2025-07-21	10.2500	10.2500	10.2500	10.2500	+18.634%	1	85	-95.610%
2025-07-07	8.6000	8.6400	8.6000	8.6400	+4.348%	2	84	-94.792%
2025-07-02	8.0700	8.3300	8.0400	8.2800	+10.400%	23	84	-94.565%
2025-07-01	7.4800	7.6800	7.4800	7.5000	-6.367%	3	71	-94.000%
2025-06-27	7.8500	8.0100	7.8500	8.0100	-3.144%	2	72	-94.382%
2025-06-26	8.2700	8.2700	8.2700	8.2700	-1.313%	1	72	-94.559%
2025-06-13	8.3800	8.3800	8.3800	8.3800	-8.615%	2	73	-94.630%
2025-06-11	9.1700	9.1700	9.1700	9.1700	-8.300%	1	73	-95.093%
2025-06-04	10.0000	10.0000	10.0000	10.0000	-0.498%	1	72	-95.500%
2025-05-30	10.0500	10.0500	10.0500	10.0500	-5.189%	26	72	-95.522%
2025-05-28	10.6000	10.6000	10.6000	10.6000	+6.533%	7	62	-95.755%
2025-05-12	9.9500	9.9500	9.9500	9.9500	+12.429%	7	55	-95.477%
2025-05-02	8.7100	8.8500	8.7100	8.8500	-6.349%	4	51	-94.915%
2025-04-17	9.4500	9.4500	9.4500	9.4500	+5.587%	1	49	-95.238%
2025-04-14	8.6500	8.9500	8.6500	8.9500	+3.230%	6	49	-94.972%
2025-04-10	8.5200	8.6700	8.5200	8.6700	-2.694%	4	49	-94.810%
2025-04-09	8.5500	8.9100	8.5500	8.9100	-28.203%	4	51	-94.949%
2025-04-07	12.4100	12.4100	12.4100	12.4100	+37.889%	2	51	-96.374%
2025-03-20	9.0000	9.0000	9.0000	9.0000	-6.445%	1	51	-95.000%
2025-03-17	9.6200	9.6200	9.6200	9.6200	-5.594%	4	51	-95.322%
2025-03-06	10.1900	10.1900	10.1900	10.1900	-3.412%	4	51	-95.584%
2025-02-24	10.5500	10.5500	10.5500	10.5500	+2.927%	2	47	-95.735%
2025-02-21	10.2500	10.2500	10.2500	10.2500	+7.330%	4	47	-95.610%
2025-02-18	9.5500	9.5500	9.5500	9.5500	+8.523%	1	45	-95.288%
2025-02-14	8.8000	8.8000	8.8000	8.8000	-62.553%	4	44	-94.886%
2025-01-02	23.6600	23.7500	23.5000	23.5000	+1.206%	3	44	-98.085%
2024-12-20	23.2200	23.2200	23.2200	23.2200	+70.987%	3	44	-98.062%
2024-12-09	14.4500	14.5500	13.5800	13.5800	-12.160%	6	44	-96.686%
2024-11-04	15.0000	15.4600	15.0000	15.4600	+6.990%	4	44	-97.089%
2024-11-01	14.4500	14.4500	14.4500	14.4500	+3.957%	30	42	-96.886%
2024-10-23	13.9000	13.9000	13.9000	13.9000	+4.433%	1	27	-96.763%
2024-10-21	13.3100	13.3100	13.3100	13.3100	+8.476%	2	27	-96.619%
2024-10-18	12.2700	12.2700	12.2700	12.2700	+23.939%	2	29	-96.333%
2024-10-10	9.9000	9.9000	9.9000	9.9000	-9.341%	5	28	-95.455%
2024-10-04	11.0000	11.0000	10.8000	10.9200	-6.667%	18	33	-95.879%
2024-09-30	11.7500	11.7500	11.7000	11.7000	-5.645%	4	37	-96.154%
2024-09-27	12.4000	12.4000	12.4000	12.4000	-11.429%	10	37	-96.371%
2024-09-16	14.0000	14.0000	14.0000	14.0000	-10.256%	1	32	-96.786%
2024-09-11	15.6000	15.6000	15.6000	15.6000	+3.654%	2	33	-97.115%
2024-09-09	15.0500	15.0500	15.0500	15.0500	+11.481%	2	31	-97.010%
2024-09-04	13.2000	13.5000	13.2000	13.5000	-1.099%	3	29	-96.667%
2024-08-28	13.6500	13.6500	13.6500	13.6500	+3.802%	2	28	-96.703%
2024-08-26	13.1500	13.1500	13.1500	13.1500	-7.394%	1	26	-96.578%
2024-08-22	14.2000	14.2000	14.2000	14.2000	+7.008%	1	25	-96.831%
2024-08-21	13.7000	13.7000	13.2700	13.2700	-0.970%	7	24	-96.609%
2024-08-16	13.4000	13.4000	13.4000	13.4000	-7.266%	2	17	-96.642%
2024-08-09	14.4500	14.4500	14.4500	14.4500	+17.480%	2	16	-96.886%
2024-07-31	12.3000	12.3000	12.3000	12.3000	+7.895%	1	15	-96.341%
2024-07-30	11.4200	11.4500	11.3500	11.4000	-9.524%	11	14	-96.053%
2024-07-26	12.6000	12.6000	12.6000	12.6000	+5.000%	4	11	-96.429%
2024-07-17	12.0000	12.0000	12.0000	12.0000	-7.692%	2	9	-96.250%
2024-07-12	13.0000	13.0000	13.0000	13.0000	+5.263%	2	9	-96.538%
2024-06-14	12.3500	12.3500	12.3500	12.3500	-3.516%	6	8	-96.356%
2024-05-31	12.8000	12.8000	12.8000	12.8000	-1.538%	2	11	-96.484%
2024-05-21	13.0000	13.1700	13.0000	13.0000	-10.345%	3	10	-96.538%
2024-05-08	14.5000	14.5000	14.5000	14.5000	0.000%	7	7	-96.897%