Dark

CVS20261218P70
CVS Dec 18 2026 70.00 Put (CVS261218P00070000)
option OPRA

EOD

Jul 7, 2026

0.6700-16.250%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.6700	0.6700	0.6700	0.6700	-16.250%	2	704	0.000%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-16.667%	2	704	-16.250%
2026-06-16	0.9600	0.9600	0.9600	0.9600	-28.889%	1	706	-30.208%
2026-06-11	1.3600	1.3600	1.3500	1.3500	-12.338%	9	707	-50.370%
2026-06-05	1.5400	1.5400	1.5400	1.5400	-6.667%	10	707	-56.494%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-5.714%	2	717	-59.394%
2026-05-26	1.7500	1.7500	1.7500	1.7500	+22.378%	1	717	-61.714%
2026-05-19	1.4300	1.4700	1.4300	1.4300	+2.143%	84	716	-53.147%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-41.667%	1	727	-52.143%
2026-05-07	2.4000	2.4000	2.4000	2.4000	+6.667%	10	727	-72.083%
2026-05-06	2.5300	2.5300	2.2500	2.2500	-35.714%	52	729	-70.222%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-24.731%	4	753	-80.857%
2026-04-22	4.6500	4.6500	4.6500	4.6500	-10.920%	100	753	-85.591%
2026-04-16	5.2200	5.2200	5.2200	5.2200	+5.030%	100	653	-87.165%
2026-04-09	4.9700	4.9700	4.9700	4.9700	-3.682%	1	581	-86.519%
2026-04-08	5.2400	5.2700	4.7500	5.1600	-3.189%	799	581	-87.016%
2026-04-07	5.3300	5.3300	5.3300	5.3300	-25.455%	1	153	-87.430%
2026-03-25	7.1500	7.1500	7.1500	7.1500	-7.143%	1	154	-90.629%
2026-03-20	7.7000	7.7000	7.7000	7.7000	+12.573%	5	153	-91.299%
2026-03-18	6.8400	6.8400	6.8400	6.8400	+22.581%	5	158	-90.205%
2026-03-05	5.1000	5.5800	5.1000	5.5800	+0.722%	34	153	-87.993%
2026-02-05	5.5400	5.5400	5.5400	5.5400	-21.418%	1	133	-87.906%
2026-01-27	5.4000	7.0500	5.4000	7.0500	+75.373%	4	134	-90.496%
2026-01-26	4.0200	4.0200	4.0200	4.0200	-18.293%	2	131	-83.333%
2026-01-15	4.8700	4.9200	4.8700	4.9200	+4.681%	4	133	-86.382%
2026-01-07	4.7000	4.7000	4.7000	4.7000	-9.615%	10	132	-85.745%
2026-01-05	5.2000	5.2000	5.2000	5.2000	+4.000%	1	122	-87.115%
2026-01-02	5.0700	5.0700	5.0000	5.0000	-9.091%	2	122	-86.600%
2025-11-25	5.5000	5.5000	5.5000	5.5000	-4.514%	1	122	-87.818%
2025-11-11	5.7800	5.7800	5.7600	5.7600	-10.280%	50	121	-88.368%
2025-10-31	6.4800	6.4800	6.4200	6.4200	+23.225%	2	71	-89.564%
2025-10-24	5.2100	5.2100	5.2100	5.2100	-13.167%	5	70	-87.140%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-7.692%	10	75	-88.833%
2025-10-09	6.5000	6.5000	6.5000	6.5000	-3.988%	9	75	-89.692%
2025-10-07	6.7500	6.7700	6.7500	6.7700	+1.805%	6	75	-90.103%
2025-09-23	6.6500	6.6500	6.6500	6.6500	-2.206%	10	75	-89.925%
2025-09-19	7.0000	7.0000	6.8000	6.8000	-6.849%	5	65	-90.147%
2025-09-18	7.3000	7.4500	7.3000	7.3000	+0.690%	9	64	-90.822%
2025-09-17	7.2500	7.2500	7.2500	7.2500	-4.605%	9	59	-90.759%
2025-09-15	7.6000	7.6000	7.6000	7.6000	+4.828%	2	59	-91.184%
2025-09-03	7.2500	7.2500	7.2500	7.2500	-9.262%	5	59	-90.759%
2025-08-28	7.9900	7.9900	7.9900	7.9900	-0.991%	1	54	-91.615%
2025-08-21	7.9100	8.0700	7.9100	8.0700	-6.381%	2	55	-91.698%
2025-08-18	8.6500	8.6500	8.6200	8.6200	-6.304%	16	54	-92.227%
2025-08-15	9.2000	9.2000	9.2000	9.2000	-12.796%	10	52	-92.717%
2025-08-13	10.5700	10.6200	10.5500	10.5500	-6.637%	33	52	-93.649%
2025-08-08	11.3000	11.3000	11.3000	11.3000	+13.000%	7	42	-94.071%
2025-07-31	10.0000	10.0000	10.0000	10.0000	-25.651%	1	35	-93.300%
2025-07-22	13.5000	13.5000	13.4500	13.4500	+1.894%	2	35	-95.019%
2025-07-18	13.1600	13.2200	13.1000	13.2000	+6.883%	30	34	-94.924%
2025-07-15	12.3500	12.3500	12.3500	12.3500	+16.071%	1	36	-94.575%
2025-07-02	10.5200	10.6600	10.5200	10.6400	+9.128%	13	35	-93.703%
2025-07-01	9.7500	9.7500	9.7500	9.7500	-8.278%	3	29	-93.128%
2025-06-27	10.2400	10.6300	10.2400	10.6300	-13.997%	4	30	-93.697%
2025-06-10	12.3600	12.3600	12.3600	12.3600	-6.717%	1	30	-94.579%
2025-06-05	13.2500	13.2500	13.2500	13.2500	-7.018%	1	30	-94.943%
2025-05-16	14.2500	14.2500	14.2500	14.2500	-6.557%	2	31	-95.298%
2025-05-15	15.2500	15.2500	15.2500	15.2500	+6.643%	1	31	-95.607%
2025-05-13	14.3000	14.3000	14.3000	14.3000	+18.672%	1	31	-95.315%
2025-05-06	12.0500	12.0500	12.0500	12.0500	+7.589%	1	30	-94.440%
2025-05-02	11.2000	11.2000	11.2000	11.2000	-10.400%	2	30	-94.018%
2025-04-17	13.6000	13.6000	12.5000	12.5000	+7.666%	8	29	-94.640%
2025-04-16	11.6100	11.6100	11.6100	11.6100	+3.846%	4	29	-94.229%
2025-04-15	11.1800	11.1800	11.1800	11.1800	+2.100%	4	29	-94.007%
2025-04-10	10.8300	10.9500	10.8300	10.9500	-16.730%	4	29	-93.881%
2025-04-04	13.1500	13.1500	13.1500	13.1500	+1.938%	2	31	-94.905%
2025-03-06	12.9000	12.9000	12.9000	12.9000	+3.200%	11	32	-94.806%
2025-02-20	12.5000	12.5000	12.5000	12.5000	+5.130%	4	37	-94.640%
2025-02-19	11.8900	11.8900	11.8900	11.8900	+2.148%	1	37	-94.365%
2025-02-13	11.3200	11.6400	11.3200	11.6400	-16.857%	3	37	-94.244%
2025-02-12	14.0000	14.0000	14.0000	14.0000	-34.884%	3	37	-95.214%
2025-01-17	21.5000	21.5000	21.5000	21.5000	-22.801%	6	34	-96.884%
2024-12-27	27.6000	27.8500	27.6000	27.8500	+1.457%	4	34	-97.594%
2024-12-17	27.4500	27.4500	27.4500	27.4500	+39.980%	1	34	-97.559%
2024-12-11	19.6100	19.6100	19.6100	19.6100	+4.309%	12	34	-96.583%
2024-11-15	18.8000	18.8000	18.8000	18.8000	+29.210%	2	46	-96.436%
2024-11-06	14.5500	14.5500	14.5500	14.5500	+11.409%	10	46	-95.395%
2024-10-09	13.1900	13.1900	13.0600	13.0600	-3.259%	2	36	-94.870%
2024-10-04	13.5000	13.5000	13.5000	13.5000	-20.354%	4	36	-95.037%
2024-09-25	16.9500	16.9500	16.9500	16.9500	-3.419%	10	38	-96.047%
2024-09-20	17.5500	17.5500	17.5500	17.5500	+8.534%	20	38	-96.182%
2024-08-19	16.1700	16.1700	16.1700	16.1700	-11.397%	1	28	-95.857%
2024-08-13	18.2500	18.2500	18.2500	18.2500	+20.066%	1	28	-96.329%
2024-07-26	15.2000	15.2000	15.2000	15.2000	+3.401%	2	27	-95.592%
2024-07-17	14.7000	14.7000	14.7000	14.7000	-16.144%	2	25	-95.442%
2024-07-03	17.9000	17.9000	17.5300	17.5300	+15.329%	2	22	-96.178%
2024-06-13	15.2000	15.2000	15.2000	15.2000	-1.935%	6	22	-95.592%
2024-06-12	15.5000	15.5000	15.5000	15.5000	-1.899%	2	16	-95.677%
2024-05-31	15.8000	15.8000	15.8000	15.8000	-7.764%	4	14	-95.759%
2024-05-14	17.1300	17.1300	17.1300	17.1300	0.000%	12	12	-96.089%