Dark

CVS20270115C30
CVS Jan 15 2027 30.00 Call (CVS270115C00030000)
option OPRA

Inactive

Jun 18, 2026

68.40+6.875%(+4.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	68.4000	68.4000	68.4000	68.4000	+6.875%	1	29	0.000%
2026-05-22	63.5000	64.0000	63.2000	64.0000	+19.693%	5	29	+6.875%
2026-05-01	53.6700	53.6700	53.4700	53.4700	+13.404%	18	29	+27.922%
2026-04-22	47.7000	47.7000	46.8000	47.1500	+12.262%	165	29	+45.069%
2026-03-20	42.0000	42.0000	42.0000	42.0000	-6.791%	1	29	+62.857%
2026-01-29	45.3500	45.3800	45.0300	45.0600	-12.078%	11	29	+51.798%
2026-01-21	52.1000	52.1000	51.2500	51.2500	+0.490%	230	29	+33.463%
2026-01-08	51.0000	51.0000	51.0000	51.0000	+0.493%	1	31	+34.118%
2026-01-07	50.7500	50.7500	50.7500	50.7500	-3.223%	1	31	+34.778%
2025-10-24	53.2000	53.2000	52.3600	52.4400	+1.825%	4	32	+30.435%
2025-10-22	51.7000	51.9000	51.1500	51.5000	-0.981%	2,840	32	+32.816%
2025-10-16	52.3900	52.3900	51.9900	52.0100	+11.085%	25	140	+31.513%
2025-10-06	47.3200	47.3200	46.8200	46.8200	-0.805%	79	140	+46.091%
2025-10-01	47.2000	47.2000	47.2000	47.2000	+8.381%	1	144	+44.915%
2025-09-16	43.5500	43.5500	43.5500	43.5500	+0.508%	12	144	+57.061%
2025-09-10	43.3300	43.3300	43.3300	43.3300	+6.331%	2	152	+57.858%
2025-08-25	40.7500	40.7500	40.7500	40.7500	-1.973%	2	153	+67.853%
2025-08-22	41.5000	41.5700	41.5000	41.5700	+15.472%	3	151	+64.542%
2025-07-31	36.0000	36.0000	36.0000	36.0000	+18.616%	3	152	+90.000%
2025-07-28	30.3500	30.3500	30.3500	30.3500	-3.344%	1	155	+125.371%
2025-07-25	31.4500	31.4500	31.4000	31.4000	+0.159%	3	154	+117.834%
2025-07-21	31.5000	32.0000	31.3500	31.3500	-2.276%	1,680	151	+118.182%
2025-07-18	32.0500	32.0800	32.0500	32.0800	-6.199%	3	196	+113.217%
2025-07-14	34.2000	34.2000	34.2000	34.2000	-9.043%	1	196	+100.000%
2025-06-17	37.8000	37.8000	37.4500	37.6000	+1.732%	10	197	+81.915%
2025-06-13	36.9600	36.9600	36.9600	36.9600	+7.442%	6	197	+85.065%
2025-06-09	34.4000	34.4000	34.4000	34.4000	+1.625%	3	200	+98.837%
2025-05-30	33.8500	33.8500	33.8500	33.8500	-17.034%	10	197	+102.068%
2025-05-01	41.8000	41.8000	40.8000	40.8000	+10.032%	15	192	+67.647%
2025-04-30	37.0000	37.0800	36.6500	37.0800	+5.042%	80	177	+84.466%
2025-04-21	35.3000	35.3000	35.3000	35.3000	-6.291%	1	97	+93.768%
2025-04-17	35.8800	37.7000	35.8800	37.6700	-2.359%	25	103	+81.577%
2025-04-16	38.9500	38.9500	38.4400	38.5800	-0.695%	25	103	+77.294%
2025-04-15	39.0800	39.0800	38.8500	38.8500	-1.145%	50	108	+76.062%
2025-04-09	39.3000	39.3000	39.3000	39.3000	+0.769%	3	58	+74.046%
2025-04-03	39.0000	39.0000	39.0000	39.0000	+3.147%	1	61	+75.385%
2025-03-31	37.8100	37.8100	37.8100	37.8100	+1.531%	1	61	+80.905%
2025-03-25	37.1800	37.2400	37.1800	37.2400	-2.996%	10	61	+83.673%
2025-03-24	37.8100	38.3900	37.8100	38.3900	+0.708%	7	66	+78.171%
2025-03-21	38.1200	38.1200	38.1200	38.1200	+4.153%	2	73	+79.433%
2025-03-10	36.6000	36.6000	36.6000	36.6000	-1.081%	1	72	+86.885%
2025-03-07	37.0000	37.0000	37.0000	37.0000	+5.714%	2	73	+84.865%
2025-03-06	35.0000	35.0000	35.0000	35.0000	-2.778%	2	76	+95.429%
2025-03-05	36.0000	36.0000	36.0000	36.0000	+2.857%	1	76	+90.000%
2025-02-28	35.0000	35.0000	35.0000	35.0000	+4.136%	2	77	+95.429%
2025-02-25	33.5500	33.6100	33.4400	33.6100	-1.001%	5	83	+103.511%
2025-02-21	33.9000	33.9500	33.9000	33.9500	-6.731%	4	83	+101.473%
2025-02-18	36.4000	36.4000	36.4000	36.4000	-0.546%	2	82	+87.912%
2025-02-14	36.6000	36.6000	36.6000	36.6000	-0.272%	10	89	+86.885%
2025-02-13	36.7000	36.7000	36.7000	36.7000	+7.973%	1	90	+86.376%
2025-02-12	30.6000	33.9900	30.6000	33.9900	+25.889%	2	90	+101.236%
2025-01-30	27.0000	27.0000	27.0000	27.0000	-3.640%	3	94	+153.333%
2025-01-29	28.0200	28.0200	28.0200	28.0200	+1.155%	1	94	+144.111%
2025-01-28	27.0800	27.7000	27.0800	27.7000	+3.590%	2	95	+146.931%
2025-01-27	26.6900	26.8000	26.6900	26.7400	+5.901%	15	97	+155.797%
2025-01-24	25.0100	25.2500	25.0100	25.2500	+3.357%	4	112	+170.891%
2025-01-23	24.1000	24.7200	24.1000	24.4300	+4.446%	6	112	+179.984%
2025-01-22	23.8000	23.8500	23.3900	23.3900	+0.819%	6	118	+192.433%
2025-01-17	23.3300	23.3300	23.2000	23.2000	+3.525%	6	120	+194.828%
2025-01-16	21.8200	22.4100	21.8000	22.4100	-2.353%	10	120	+205.221%
2025-01-15	22.9500	22.9500	22.9500	22.9500	+3.332%	2	122	+198.039%
2025-01-14	22.2100	22.2100	22.2100	22.2100	+14.780%	5	123	+207.969%
2025-01-10	19.1700	19.3500	19.1700	19.3500	+9.632%	26	128	+253.488%
2025-01-08	17.6500	17.6500	17.6500	17.6500	+8.615%	1	135	+287.535%
2025-01-02	16.2500	16.2500	16.2500	16.2500	-2.226%	1	135	+320.923%
2024-12-31	16.5500	16.6700	16.5500	16.6200	+3.230%	3	133	+311.552%
2024-12-30	16.2200	16.2200	16.1000	16.1000	-5.294%	16	133	+324.845%
2024-12-26	16.6000	17.2000	16.6000	17.0000	+5.263%	19	147	+302.353%
2024-12-23	16.1500	16.1500	16.1500	16.1500	-0.615%	2	138	+323.529%
2024-12-20	16.2500	16.2500	16.2500	16.2500	+0.185%	1	138	+320.923%
2024-12-19	16.2000	16.2200	16.0000	16.2200	-1.458%	4	137	+321.702%
2024-12-17	16.9500	16.9500	16.1700	16.4600	-8.910%	26	133	+315.553%
2024-12-16	19.6600	19.7500	18.0700	18.0700	-9.196%	55	130	+278.528%
2024-12-13	19.5000	20.2000	19.5000	19.9000	-7.009%	14	75	+243.719%
2024-12-12	21.8000	21.8000	21.4000	21.4000	-5.310%	7	68	+219.626%
2024-12-11	22.7700	22.7700	22.6000	22.6000	-9.888%	2	62	+202.655%
2024-12-10	25.0800	25.0800	25.0800	25.0800	-2.979%	2	48	+172.727%
2024-12-06	26.4000	26.4000	25.8500	25.8500	-14.967%	8	48	+164.603%
2024-11-25	30.0000	30.4000	30.0000	30.4000	+12.593%	15	44	+125.000%
2024-11-18	26.0000	27.0000	26.0000	27.0000	+14.894%	5	29	+153.333%
2024-11-15	23.5000	23.5000	23.5000	23.5000	-2.893%	2	34	+191.064%
2024-11-12	25.0000	25.0000	24.2000	24.2000	-14.488%	28	33	+182.645%
2024-11-07	28.3000	28.3000	28.3000	28.3000	-11.563%	3	8	+141.696%
2024-11-06	31.4000	32.0000	31.4000	32.0000	+24.514%	6	8	+113.750%
2024-11-04	25.7000	25.7000	25.7000	25.7000	-4.461%	1	13	+166.148%
2024-11-01	26.9000	26.9000	26.9000	26.9000	-1.103%	2	12	+154.275%
2024-10-30	27.3000	27.3000	27.2000	27.2000	-1.556%	7	11	+151.471%
2024-10-28	27.6300	27.6300	27.6300	27.6300	+6.065%	1	4	+147.557%
2024-10-24	26.0500	26.0500	26.0500	26.0500	-7.130%	1	3	+162.572%
2024-10-22	28.0500	28.0500	28.0500	28.0500	-6.344%	1	3	+143.850%
2024-10-18	28.3000	29.9500	28.3000	29.9500	-10.597%	4	2	+128.381%
2024-10-17	33.0800	33.5000	33.0800	33.5000	-10.667%	3	3	+104.179%
2024-10-10	37.5000	37.5000	37.5000	37.5000	+20.192%	4	2	+82.400%
2024-10-01	31.4000	31.4000	31.2000	31.2000	-5.455%	2	4	+119.231%
2024-09-30	33.2000	33.2000	33.0000	33.0000	0.000%	2	2	+107.273%