Dark

CVS20270115C110
CVS Jan 15 2027 110.00 Call (CVS270115C00110000)
option OPRA

EOD

Jul 10, 2026

8.00+11.111%(+0.80)340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	8.1000	8.1000	7.6000	8.0000	+11.111%	340	6,180	0.000%
2026-07-09	7.8500	7.9000	7.0500	7.2000	-10.000%	25	5,885	+11.111%
2026-07-08	8.0000	8.5000	7.8500	8.0000	+7.383%	11	5,882	0.000%
2026-07-07	7.7000	7.8000	7.4500	7.4500	+8.759%	6	5,885	+7.383%
2026-07-06	6.9000	6.9000	6.8500	6.8500	-13.836%	3	5,891	+16.788%
2026-07-02	7.9500	7.9500	7.9500	7.9500	+6.142%	5	5,888	+0.629%
2026-07-01	7.4900	7.4900	7.4900	7.4900	-5.070%	1	5,888	+6.809%
2026-06-30	7.8900	7.8900	7.8900	7.8900	+6.622%	1	5,888	+1.394%
2026-06-29	7.7500	7.8000	7.4000	7.4000	-6.801%	427	5,888	+8.108%
2026-06-26	8.5200	8.5200	7.9400	7.9400	-2.577%	5	6,203	+0.756%
2026-06-25	7.4000	8.5000	7.4000	8.1500	+13.986%	11	6,203	-1.840%
2026-06-24	6.6000	7.1500	6.1500	7.1500	+10.853%	66	6,197	+11.888%
2026-06-23	7.1000	7.4300	6.4500	6.4500	-13.770%	59	6,156	+24.031%
2026-06-22	6.6900	7.8000	6.6900	7.4800	+26.780%	53	6,115	+6.952%
2026-06-18	5.9300	5.9300	5.5500	5.9000	+0.855%	78	6,074	+35.593%
2026-06-17	6.3000	6.4000	5.8500	5.8500	-10.000%	13	6,074	+36.752%
2026-06-16	6.0000	6.7500	6.0000	6.5000	-1.515%	68	6,074	+23.077%
2026-06-15	6.7500	6.8000	6.5700	6.6000	-12.583%	49	6,012	+21.212%
2026-06-12	7.5000	7.9000	7.3600	7.5500	+12.855%	85	5,977	+5.960%
2026-06-11	6.1000	6.6900	6.0500	6.6900	+9.672%	47	5,932	+19.581%
2026-06-10	5.9000	6.1500	5.5100	6.1000	+7.965%	66	5,896	+31.148%
2026-06-09	5.7500	5.8000	5.6000	5.6500	-2.586%	65	5,872	+41.593%
2026-06-08	5.7500	5.8000	5.6200	5.8000	+9.434%	10	5,845	+37.931%
2026-06-05	5.0000	5.6500	5.0000	5.3000	+13.978%	85	5,842	+50.943%
2026-06-04	4.2000	4.7500	4.2000	4.6500	+14.815%	33	5,769	+72.043%
2026-06-03	3.4500	4.0500	3.4500	4.0500	+28.571%	1,070	5,718	+97.531%
2026-06-02	3.5000	3.5800	3.1500	3.1500	-11.765%	105	5,760	+153.968%
2026-06-01	3.5000	3.6200	3.4500	3.5700	-0.833%	657	5,792	+124.090%
2026-05-29	3.8000	4.3000	3.4500	3.6000	-6.494%	3,031	6,176	+122.222%
2026-05-28	3.9500	4.0000	3.6500	3.8500	+5.479%	25	3,436	+107.792%
2026-05-27	3.3500	3.6500	3.3500	3.6500	+15.873%	30	3,422	+119.178%
2026-05-26	3.6000	3.7300	3.1500	3.1500	-24.096%	99	3,402	+153.968%
2026-05-22	4.3500	4.5000	4.1500	4.1500	-4.598%	26	3,374	+92.771%
2026-05-21	4.6000	4.6000	4.1000	4.3500	-10.309%	1,022	2,412	+83.908%
2026-05-20	5.0000	5.0000	4.8400	4.8500	+4.077%	185	2,412	+64.948%
2026-05-19	4.5300	4.6600	4.5300	4.6600	-4.898%	73	2,264	+71.674%
2026-05-18	5.1000	5.1000	4.8500	4.9000	-4.854%	155	2,264	+63.265%
2026-05-15	5.8000	5.9500	5.1500	5.1500	-8.036%	427	2,264	+55.340%
2026-05-14	6.2000	6.5000	5.5000	5.6000	-8.197%	642	1,964	+42.857%
2026-05-13	5.4000	6.1000	5.3000	6.1000	+26.294%	1,246	154	+31.148%
2026-05-12	3.8400	4.8300	3.8400	4.8300	+32.329%	60	154	+65.631%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+29.433%	3	154	+119.178%
2026-05-08	2.5000	3.2200	2.5000	2.8200	+38.235%	11	151	+183.688%
2026-05-06	2.0400	2.0400	2.0400	2.0400	+9.677%	3	146	+292.157%
2026-05-01	1.8600	1.8600	1.8600	1.8600	+25.676%	1	149	+330.108%
2026-04-28	1.4800	1.4800	1.4800	1.4800	+12.121%	1	149	+440.541%
2026-04-23	1.3200	1.3200	1.3200	1.3200	+53.488%	1	148	+506.061%
2026-04-16	0.8600	0.8600	0.8600	0.8600	-27.731%	1	147	+830.233%
2026-04-14	1.1900	1.1900	1.1900	1.1900	+14.423%	1	146	+572.269%
2026-04-13	1.2400	1.2400	1.0100	1.0400	-15.447%	6	145	+669.231%
2026-04-10	1.2300	1.2300	1.2300	1.2300	-4.651%	1	144	+550.407%
2026-04-09	1.4600	1.4600	1.2900	1.2900	+9.322%	2	143	+520.155%
2026-04-08	1.1800	1.1800	1.1800	1.1800	-12.593%	1	141	+577.966%
2026-04-07	1.1400	1.3900	1.1400	1.3500	+42.105%	18	141	+492.593%
2026-03-24	0.9500	0.9500	0.9500	0.9500	-13.636%	5	139	+742.105%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-27.152%	1	139	+627.273%
2026-03-13	1.5100	1.5100	1.5100	1.5100	-13.714%	1	139	+429.801%
2026-02-27	1.7500	1.7500	1.7500	1.7500	+41.129%	5	138	+357.143%
2026-02-25	1.0700	1.3000	1.0700	1.2400	+3.333%	6	128	+545.161%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-20.000%	1	128	+566.667%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-7.407%	1	128	+433.333%
2026-02-12	1.7100	1.7100	1.6200	1.6200	+23.664%	2	127	+393.827%
2026-02-03	1.3100	1.3100	1.3100	1.3100	+8.264%	3	126	+510.687%
2026-01-28	1.1000	1.2100	1.1000	1.2100	+21.000%	35	123	+561.157%
2026-01-27	0.9100	1.0000	0.9000	1.0000	-57.082%	8	110	+700.000%
2026-01-26	2.5000	2.5000	2.3300	2.3300	+4.484%	4	104	+243.348%
2026-01-23	2.2300	2.2300	2.2300	2.2300	+1.364%	5	103	+258.744%
2026-01-22	2.2500	2.2500	2.2000	2.2000	+2.326%	28	98	+263.636%
2026-01-16	2.1500	2.1500	2.1500	2.1500	+6.436%	1	75	+272.093%
2026-01-13	2.0200	2.0200	2.0200	2.0200	+18.824%	1	75	+296.040%
2026-01-12	1.7000	1.7000	1.7000	1.7000	-5.556%	1	74	+370.588%
2026-01-06	1.8000	1.8000	1.8000	1.8000	+20.000%	1	74	+344.444%
2025-12-09	1.5000	1.5000	1.5000	1.5000	-40.945%	5	75	+433.333%
2025-11-03	2.5300	2.5400	2.5300	2.5400	-34.872%	21	90	+214.961%
2025-10-29	3.9000	3.9000	3.9000	3.9000	+5.405%	10	90	+105.128%
2025-10-28	3.7000	3.7000	3.7000	3.7000	+22.112%	7	80	+116.216%
2025-10-23	3.1000	3.1000	3.0300	3.0300	-6.769%	11	73	+164.026%
2025-10-22	3.2500	3.2500	3.2500	3.2500	-7.932%	1	72	+146.154%
2025-10-21	3.5300	3.5300	3.5300	3.5300	+13.141%	50	72	+126.629%
2025-10-20	3.1200	3.1200	3.1200	3.1200	-13.333%	1	23	+156.410%
2025-10-17	3.6000	3.6000	3.6000	3.6000	+9.091%	1	22	+122.222%
2025-10-16	3.3000	3.3000	3.3000	3.3000	+28.405%	1	22	+142.424%
2025-10-15	2.6000	2.9600	2.5700	2.5700	+9.362%	10	22	+211.284%
2025-10-01	2.3500	2.3500	2.3500	2.3500	+27.717%	1	12	+240.426%
2025-09-26	1.8400	1.8400	1.8400	1.8400	-12.381%	1	11	+334.783%
2025-09-24	2.1000	2.1000	2.1000	2.1000	0.000%	10	10	+280.952%