Dark

CVS20270115C105
CVS Jan 15 2027 105.00 Call (CVS270115C00105000)
option OPRA

EOD

Jul 10, 2026

10.05+8.181%(+0.76)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	9.8000	10.7000	9.8000	10.0500	+8.181%	8	1,777	0.000%
2026-07-09	9.3200	9.3200	9.2900	9.2900	-13.581%	12	1,780	+8.181%
2026-07-08	10.7500	10.7500	10.7500	10.7500	+12.565%	50	1,769	-6.512%
2026-07-07	9.8000	9.9500	9.5500	9.5500	+7.303%	4	1,769	+5.236%
2026-07-06	9.3000	9.3000	8.8000	8.9000	-12.745%	9	1,771	+12.921%
2026-07-02	10.2000	10.2000	10.2000	10.2000	+10.032%	2	1,775	-1.471%
2026-06-29	9.6500	9.6500	9.2700	9.2700	-11.714%	13	1,775	+8.414%
2026-06-26	10.7700	10.8000	10.5000	10.5000	+1.843%	16	1,776	-4.286%
2026-06-25	9.4000	10.6000	9.4000	10.3100	+20.444%	10	1,764	-2.522%
2026-06-24	8.5000	8.5600	8.5000	8.5600	-2.727%	7	1,759	+17.407%
2026-06-23	9.1200	9.1200	8.2500	8.8000	-7.853%	13	1,762	+14.205%
2026-06-22	9.5500	9.5500	9.5500	9.5500	+24.837%	2	1,752	+5.236%
2026-06-18	7.2900	7.6500	7.2000	7.6500	-4.375%	90	1,686	+31.373%
2026-06-17	8.0500	8.2000	7.8500	8.0000	-5.325%	51	1,686	+25.625%
2026-06-16	8.1300	8.4500	7.7500	8.4500	-3.429%	51	1,686	+18.935%
2026-06-15	8.9000	8.9000	8.7500	8.7500	-1.685%	3	1,658	+14.857%
2026-06-12	9.0000	9.8000	8.9000	8.9000	+4.706%	68	1,658	+12.921%
2026-06-11	7.7000	8.5700	7.7000	8.5000	+8.974%	48	1,622	+18.235%
2026-06-10	7.3500	7.8000	7.2800	7.8000	+5.405%	80	1,596	+28.846%
2026-06-09	7.4500	7.4500	7.2000	7.4000	-1.333%	59	1,531	+35.811%
2026-06-08	7.2000	7.5000	7.1000	7.5000	+9.489%	29	1,478	+34.000%
2026-06-05	7.2000	7.2000	6.5500	6.8500	+16.102%	80	1,468	+46.715%
2026-06-04	5.7000	6.0100	5.7000	5.9000	+9.259%	6	1,443	+70.339%
2026-06-03	4.8000	5.7500	4.7500	5.4000	+28.571%	45	1,442	+86.111%
2026-06-02	4.7500	4.7500	4.2000	4.2000	-11.205%	32	1,431	+139.286%
2026-06-01	4.7500	4.7500	4.2500	4.7300	+2.826%	70	1,426	+112.474%
2026-05-29	4.8500	4.8600	4.6000	4.6000	-8.000%	159	1,395	+118.478%
2026-05-28	5.1000	5.2500	5.0000	5.0000	+3.093%	22	1,495	+101.000%
2026-05-27	4.7000	4.9000	4.7000	4.8500	+6.593%	37	1,487	+107.216%
2026-05-26	5.1600	5.1600	4.5000	4.5500	-17.273%	100	1,470	+120.879%
2026-05-22	5.3100	5.5500	5.3100	5.5000	+2.804%	36	1,356	+82.727%
2026-05-21	5.5500	5.5500	5.3500	5.3500	-5.310%	24	1,333	+87.850%
2026-05-20	6.3000	6.3000	5.6000	5.6500	-7.377%	359	1,333	+77.876%
2026-05-19	5.9500	6.1000	5.6500	6.1000	-6.154%	41	940	+64.754%
2026-05-18	6.4500	6.5000	6.4000	6.5000	-7.275%	27	940	+54.615%
2026-05-15	7.4900	7.4900	6.9700	7.0100	-0.989%	4	940	+43.367%
2026-05-14	7.3000	7.6000	7.0700	7.0800	-5.221%	698	939	+41.949%
2026-05-13	7.0000	7.6300	7.0000	7.4700	+18.571%	192	887	+34.538%
2026-05-12	5.7000	6.3000	5.7000	6.3000	+27.273%	16	887	+59.524%
2026-05-11	4.5000	4.9500	4.5000	4.9500	+25.316%	7	887	+103.030%
2026-05-08	3.4100	3.9500	3.4100	3.9500	+40.071%	13	882	+154.430%
2026-05-07	3.0500	3.0500	2.8200	2.8200	+26.457%	243	880	+256.383%
2026-05-04	2.2300	2.2300	2.2300	2.2300	-16.165%	1	754	+350.673%
2026-04-30	2.6600	2.6600	2.6600	2.6600	+5.556%	2	754	+277.820%
2026-04-29	2.2600	2.5200	2.2600	2.5200	+17.209%	2	752	+298.810%
2026-04-28	2.1200	2.1600	2.1200	2.1500	+35.220%	3	752	+367.442%
2026-04-23	1.6300	1.6300	1.5900	1.5900	+33.613%	5	751	+532.075%
2026-04-22	1.1900	1.1900	1.1900	1.1900	-26.543%	3	751	+744.538%
2026-04-14	1.6200	1.6200	1.6200	1.6200	-2.994%	1	748	+520.370%
2026-04-13	1.6500	1.6700	1.6500	1.6700	-2.907%	3	748	+501.796%
2026-04-10	1.7200	1.7200	1.7200	1.7200	-7.027%	1	748	+484.302%
2026-04-09	1.8500	1.8500	1.8500	1.8500	0.000%	1	748	+443.243%
2026-04-08	1.7800	1.8500	1.7800	1.8500	+17.834%	4	748	+443.243%
2026-04-07	1.5700	1.5700	1.5700	1.5700	+35.345%	1	745	+540.127%
2026-04-02	1.1600	1.1600	1.1600	1.1600	-19.444%	1	744	+766.379%
2026-03-18	1.4400	1.4400	1.4400	1.4400	-15.789%	3	744	+597.917%
2026-03-17	1.7100	1.7100	1.7100	1.7100	-13.198%	3	747	+487.719%
2026-03-16	1.9700	1.9700	1.9700	1.9700	-5.288%	1	744	+410.152%
2026-03-12	2.0800	2.0800	2.0800	2.0800	-19.380%	20	743	+383.173%
2026-03-04	2.5800	2.5800	2.5800	2.5800	+1.176%	4	743	+289.535%
2026-03-03	2.5500	2.5500	2.5500	2.5500	+18.056%	20	743	+294.118%
2026-02-27	2.1600	2.1600	2.1600	2.1600	+11.340%	1	743	+365.278%
2026-02-26	2.0300	2.0300	1.9400	1.9400	+41.606%	5	742	+418.041%
2026-02-25	1.7500	1.7500	1.3700	1.3700	-32.178%	3	735	+633.577%
2026-02-18	2.0200	2.0200	2.0200	2.0200	-10.222%	1	735	+397.525%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-2.597%	1	734	+346.667%
2026-02-13	2.3100	2.3100	2.3100	2.3100	+10.000%	2	731	+335.065%
2026-02-12	2.1000	2.1000	2.1000	2.1000	+35.484%	1	731	+378.571%
2026-02-11	1.5500	1.5500	1.5500	1.5500	-9.884%	20	730	+548.387%
2026-02-10	1.7200	1.7200	1.7200	1.7200	-14.000%	5	710	+484.302%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+36.054%	11	705	+402.500%
2026-02-02	1.4700	1.4700	1.4700	1.4700	+13.077%	1	704	+583.673%
2026-01-27	1.8000	1.8000	1.3000	1.3000	-58.333%	17	703	+673.077%
2026-01-26	3.1200	3.1200	3.1200	3.1200	-2.500%	5	720	+222.115%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+8.475%	1	715	+214.063%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+31.111%	1	714	+240.678%
2026-01-15	2.2500	2.2500	2.2500	2.2500	-10.000%	4	713	+346.667%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+2.041%	1	717	+302.000%
2026-01-05	2.4500	2.4500	2.4500	2.4500	-5.039%	3	716	+310.204%
2025-12-31	2.5800	2.5800	2.5800	2.5800	+29.000%	10	716	+289.535%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-34.211%	1	716	+402.500%
2025-12-11	3.0400	3.0400	3.0400	3.0400	+9.353%	2	714	+230.592%
2025-12-10	2.4400	2.7800	2.4400	2.7800	-0.714%	6	714	+261.511%
2025-12-09	2.8000	2.8000	2.8000	2.8000	-20.000%	5	710	+258.929%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-5.149%	3	703	+187.143%
2025-11-19	3.6900	3.6900	3.6900	3.6900	-5.385%	1	703	+172.358%
2025-11-12	3.9000	3.9000	3.9000	3.9000	+30.000%	10	703	+157.692%
2025-10-30	3.0000	3.0000	3.0000	3.0000	-35.484%	1	693	+235.000%
2025-10-28	4.6500	4.6500	4.6500	4.6500	+11.779%	7	694	+116.129%
2025-10-22	4.1600	4.1600	4.1600	4.1600	-7.143%	1	691	+141.587%
2025-10-21	4.4500	4.4800	4.4300	4.4800	+11.721%	25	691	+124.330%
2025-10-20	4.0100	4.0100	4.0100	4.0100	-2.195%	1	666	+150.623%
2025-10-16	4.1000	4.1000	4.1000	4.1000	+17.143%	1	666	+145.122%
2025-10-14	3.5000	3.5000	3.5000	3.5000	-1.961%	4	665	+187.143%
2025-10-13	3.5500	3.6000	3.5500	3.5700	+5.000%	22	661	+181.513%
2025-10-03	3.4000	3.4000	3.4000	3.4000	+11.475%	1	640	+195.588%
2025-10-01	2.9900	3.0500	2.9900	3.0500	+18.677%	2	640	+229.508%
2025-09-29	2.5700	2.5700	2.5700	2.5700	+1.984%	1	641	+291.051%
2025-09-25	2.5200	2.5200	2.5200	2.5200	-7.353%	1	641	+298.810%
2025-09-24	2.7200	2.7200	2.7200	2.7200	+7.937%	1	640	+269.485%
2025-09-23	2.5200	2.5200	2.5200	2.5200	+14.545%	1	639	+298.810%
2025-09-22	2.2000	2.2000	2.2000	2.2000	+15.789%	1	638	+356.818%
2025-09-18	1.9000	1.9000	1.9000	1.9000	-4.040%	1	638	+428.947%
2025-09-17	1.9800	1.9800	1.9800	1.9800	-1.000%	1	638	+407.576%
2025-09-16	2.0000	2.0000	2.0000	2.0000	+14.943%	1	637	+402.500%
2025-09-15	2.2900	2.2900	1.7400	1.7400	-21.267%	4	637	+477.586%
2025-09-11	2.2900	2.3000	1.9600	2.2100	+25.568%	100	637	+354.751%
2025-09-09	1.7600	1.7600	1.7600	1.7600	-16.190%	1	566	+471.023%
2025-09-05	2.0400	2.1000	1.9900	2.1000	+11.111%	300	567	+378.571%
2025-09-04	1.9300	1.9300	1.8800	1.8900	+5.000%	83	267	+431.746%
2025-09-03	1.6600	1.8800	1.6500	1.8000	-6.250%	46	194	+458.333%
2025-09-02	1.9000	1.9900	1.8800	1.9200	+21.519%	140	148	+423.438%
2025-08-28	1.6000	1.6000	1.5800	1.5800	+2.597%	2	8	+536.076%
2025-08-20	1.5400	1.5400	1.5400	1.5400	+2.667%	1	7	+552.597%
2025-08-19	1.5500	1.5500	1.5000	1.5000	0.000%	7	0	+570.000%