Dark

CVS20261218P80
CVS Dec 18 2026 80.00 Put (CVS261218P00080000)
option OPRA

EOD

Jul 6, 2026

1.75+16.667%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.7500	1.7500	1.7500	1.7500	+16.667%	1	212	0.000%
2026-07-02	1.5600	1.5600	1.5000	1.5000	+0.671%	6	215	+16.667%
2026-07-01	1.4900	1.4900	1.4900	1.4900	-6.875%	1	215	+17.450%
2026-06-29	1.6000	1.6000	1.6000	1.6000	-8.571%	4	215	+9.375%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-17.453%	1	213	0.000%
2026-06-23	2.1200	2.1200	2.1200	2.1200	+10.417%	10	213	-17.453%
2026-06-22	2.2000	2.2100	1.9200	1.9200	-16.522%	73	213	-8.854%
2026-06-17	2.2200	2.3000	2.2100	2.3000	-22.034%	72	115	-23.913%
2026-06-08	3.1300	3.1300	2.9400	2.9500	-6.349%	15	115	-40.678%
2026-06-05	3.1500	3.1500	3.1500	3.1500	-22.222%	2	126	-44.444%
2026-06-01	4.0500	4.0500	4.0500	4.0500	+3.846%	4	128	-56.790%
2026-05-29	3.7000	3.9200	3.7000	3.9000	+2.094%	9	128	-55.128%
2026-05-26	3.6500	3.8200	3.6500	3.8200	+21.270%	12	129	-54.188%
2026-05-19	3.1500	3.1500	3.1500	3.1500	-18.182%	5	119	-44.444%
2026-05-11	3.7500	3.8500	3.7500	3.8500	-6.098%	3	119	-54.545%
2026-05-08	4.4500	4.4500	4.1000	4.1000	-17.172%	15	121	-57.317%
2026-05-06	4.9500	4.9500	4.9500	4.9500	-31.250%	7	120	-64.646%
2026-05-05	7.2000	7.2000	7.2000	7.2000	+14.286%	1	127	-75.694%
2026-05-01	6.3000	6.5000	6.3000	6.3000	-9.222%	73	94	-72.222%
2026-04-29	6.9400	6.9400	6.9400	6.9400	-5.578%	1	94	-74.784%
2026-04-28	7.8500	7.8500	7.3500	7.3500	-18.333%	11	95	-76.190%
2026-04-23	9.0000	9.0000	9.0000	9.0000	-7.692%	1	101	-80.556%
2026-04-22	9.4000	9.8200	9.4000	9.7500	+7.025%	12	101	-82.051%
2026-04-08	9.1100	9.1100	9.1100	9.1100	-3.598%	2	110	-80.790%
2026-04-07	9.8400	9.8400	9.4500	9.4500	-32.258%	5	110	-81.481%
2026-03-30	13.9500	13.9500	13.9500	13.9500	+2.952%	1	109	-87.455%
2026-03-27	13.5500	13.5500	13.5500	13.5500	-1.455%	3	110	-87.085%
2026-03-20	13.7500	13.7500	13.7500	13.7500	+13.169%	1	107	-87.273%
2026-03-18	12.1000	12.1500	12.1000	12.1500	+27.895%	4	107	-85.597%
2026-02-17	9.5000	9.5000	9.5000	9.5000	-1.042%	1	103	-81.579%
2026-02-13	9.6000	9.6000	9.5500	9.6000	+20.000%	7	103	-81.771%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-9.605%	6	103	-78.125%
2026-01-20	9.0000	9.0000	8.8500	8.8500	-8.763%	11	109	-80.226%
2026-01-16	9.1000	9.7900	9.1000	9.7000	+10.227%	5	99	-81.959%
2026-01-05	8.8000	8.8000	8.8000	8.8000	-4.865%	3	99	-80.114%
2025-12-31	9.2100	9.2500	9.2100	9.2500	-7.035%	3	93	-81.081%
2025-12-09	9.9500	9.9500	9.9500	9.9500	-13.024%	6	93	-82.412%
2025-12-08	11.4600	11.4600	11.4400	11.4400	-0.522%	6	90	-84.703%
2025-12-05	11.2500	11.5000	11.2500	11.5000	+6.977%	2	87	-84.783%
2025-10-13	10.7500	10.7500	10.7500	10.7500	-1.737%	1	87	-83.721%
2025-10-10	10.7500	10.9400	10.7500	10.9400	-6.496%	2	87	-84.004%
2025-10-08	11.5700	11.7000	11.5700	11.7000	+1.474%	2	87	-85.043%
2025-10-07	11.3300	11.5300	11.3300	11.5300	-0.689%	2	87	-84.822%
2025-10-06	11.5700	11.6500	11.5400	11.6100	-0.343%	12	87	-84.927%
2025-10-01	12.0500	12.1500	11.6500	11.6500	-4.508%	17	87	-84.979%
2025-09-30	12.2000	12.2000	12.2000	12.2000	+7.584%	1	70	-85.656%
2025-09-23	11.2700	11.3400	11.2700	11.3400	-6.667%	16	70	-84.568%
2025-09-22	11.9500	12.1500	11.9500	12.1500	-4.180%	2	62	-85.597%
2025-09-18	12.4800	12.6800	12.4800	12.6800	-2.835%	2	61	-86.199%
2025-09-15	13.0500	13.0500	13.0500	13.0500	+5.668%	2	60	-86.590%
2025-09-11	12.3500	12.3500	12.3500	12.3500	-1.358%	4	58	-85.830%
2025-09-03	12.3800	12.5700	12.3400	12.5200	-1.958%	4	62	-86.022%
2025-08-29	12.6000	12.7700	12.6000	12.7700	-3.258%	2	61	-86.296%
2025-08-27	13.3200	13.4000	13.1400	13.2000	-1.124%	28	61	-86.742%
2025-08-26	13.3500	13.3500	13.2500	13.3500	-3.957%	8	47	-86.891%
2025-08-25	13.7600	13.9000	13.7600	13.9000	+3.731%	2	50	-87.410%
2025-08-22	13.1500	13.4000	13.1500	13.4000	+0.525%	3	50	-86.940%
2025-08-21	13.3800	13.6200	13.1200	13.3300	-6.127%	4	51	-86.872%
2025-08-19	14.2000	14.2000	14.2000	14.2000	-12.883%	4	51	-87.676%
2025-08-14	16.7000	16.7000	16.3000	16.3000	-2.395%	8	47	-89.264%
2025-08-13	16.7000	16.7000	16.7000	16.7000	-3.746%	2	40	-89.521%
2025-08-12	17.3500	17.3500	17.3500	17.3500	+3.582%	1	40	-89.914%
2025-07-02	16.5600	16.7500	16.5600	16.7500	+4.037%	2	39	-89.552%
2025-06-30	16.1000	16.1000	16.1000	16.1000	-0.984%	7	40	-89.130%
2025-06-27	16.1100	16.2600	16.1100	16.2600	-19.505%	2	47	-89.237%
2025-05-21	20.2000	20.2000	20.2000	20.2000	-1.942%	17	47	-91.337%
2025-05-13	20.6000	20.6000	20.6000	20.6000	+22.985%	3	33	-91.505%
2025-04-11	16.7500	16.7500	16.7500	16.7500	+1.515%	2	30	-89.552%
2025-04-09	16.5000	16.5000	16.5000	16.5000	-15.167%	5	30	-89.394%
2025-04-04	19.4500	19.4500	19.4500	19.4500	+13.279%	4	25	-91.003%
2025-04-03	17.1700	17.1700	17.1700	17.1700	-1.548%	1	25	-89.808%
2025-03-20	17.4400	17.4400	17.4400	17.4400	-11.020%	1	25	-89.966%
2025-02-27	19.6000	19.6000	19.6000	19.6000	-47.027%	1	24	-91.071%
2024-12-20	37.0000	37.0000	37.0000	37.0000	+3.007%	7	23	-95.270%
2024-12-19	35.9200	35.9200	35.9200	35.9200	+43.565%	2	16	-95.128%
2024-10-25	25.0200	25.0200	25.0200	25.0200	+19.143%	2	14	-93.006%
2024-09-30	21.0000	21.0000	21.0000	21.0000	-4.545%	1	15	-91.667%
2024-09-27	22.0000	22.0000	22.0000	22.0000	-13.283%	2	14	-92.045%
2024-09-12	25.4000	25.4000	25.2500	25.3700	+13.767%	10	15	-93.102%
2024-06-13	22.3000	22.3000	22.3000	22.3000	+10.670%	1	5	-92.152%
2024-06-03	20.1500	20.1500	20.1500	20.1500	-18.553%	3	4	-91.315%
2024-05-07	24.7400	24.7400	24.7400	24.7400	0.000%	1	1	-92.926%