Dark

CVS20270115C35
CVS Jan 15 2027 35.00 Call (CVS270115C00035000)
option OPRA

Inactive

Jun 22, 2026

66.90+15.345%(+8.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	66.9000	66.9000	66.9000	66.9000	+15.345%	5	20	0.000%
2026-05-28	58.0000	58.0000	58.0000	58.0000	-6.602%	15	19	+15.345%
2026-05-13	62.1000	62.1000	62.1000	62.1000	+3.500%	1	19	+7.729%
2026-05-12	60.0000	60.0000	60.0000	60.0000	+42.518%	1	19	+11.500%
2026-04-22	42.9500	42.9500	41.9000	42.1000	+12.869%	120	19	+58.907%
2026-03-25	37.3000	37.3000	37.3000	37.3000	-4.162%	1	20	+79.357%
2026-02-24	38.5000	39.9000	38.5000	38.9200	-17.209%	5	19	+71.891%
2026-01-21	47.0000	47.0100	47.0000	47.0100	+12.599%	65	18	+42.310%
2025-12-05	41.7500	41.7500	41.7500	41.7500	-12.930%	2	18	+60.240%
2025-10-22	47.9500	47.9500	47.9500	47.9500	+3.163%	95	20	+39.520%
2025-10-16	46.7600	46.7600	46.4800	46.4800	+11.276%	5	95	+43.933%
2025-10-08	41.7700	41.7700	41.7700	41.7700	-2.292%	1	95	+60.163%
2025-10-02	42.7500	42.7500	42.7500	42.7500	+2.420%	1	96	+56.491%
2025-09-23	41.7500	41.7500	41.7400	41.7400	+8.953%	5	96	+60.278%
2025-09-15	38.3100	38.3100	38.3100	38.3100	-1.110%	2	96	+74.628%
2025-09-04	38.7400	38.7400	38.7400	38.7400	+3.307%	5	96	+72.690%
2025-08-28	37.5000	37.5000	37.5000	37.5000	+1.297%	1	101	+78.400%
2025-08-22	37.0200	37.0200	37.0200	37.0200	+3.408%	1	102	+80.713%
2025-08-19	35.8000	35.8000	35.8000	35.8000	+5.605%	8	103	+86.872%
2025-08-15	33.9000	33.9000	33.9000	33.9000	+25.556%	15	111	+97.345%
2025-08-01	27.0000	27.0000	27.0000	27.0000	-7.692%	1	111	+147.778%
2025-07-31	29.2500	29.2500	29.2500	29.2500	+8.696%	1	110	+128.718%
2025-07-21	26.8100	26.9600	26.8100	26.9100	-13.194%	5	110	+148.606%
2025-07-10	31.0000	31.0000	31.0000	31.0000	-10.145%	2	106	+115.806%
2025-04-14	34.5000	34.5000	34.5000	34.5000	+4.704%	4	107	+93.913%
2025-04-03	32.8100	32.9500	32.8100	32.9500	-1.199%	2	107	+103.035%
2025-04-01	33.3500	33.3500	33.3500	33.3500	+13.745%	1	107	+100.600%
2025-02-26	29.3000	29.3200	29.3000	29.3200	+2.339%	4	107	+128.172%
2025-02-25	28.6500	28.6500	28.6500	28.6500	-0.762%	2	108	+133.508%
2025-02-24	28.8700	28.8700	28.8700	28.8700	-1.669%	2	108	+131.728%
2025-02-21	29.3600	29.3600	29.3600	29.3600	-4.365%	2	108	+127.861%
2025-02-20	31.0200	31.0200	30.7000	30.7000	-1.603%	8	108	+117.915%
2025-02-14	31.6900	31.6900	31.2000	31.2000	+5.405%	4	115	+114.423%
2025-02-12	27.0000	29.7500	27.0000	29.6000	+34.240%	57	115	+126.014%
2025-02-03	22.0500	22.0500	22.0500	22.0500	+0.915%	2	151	+203.401%
2025-01-30	21.8500	21.8500	21.8500	21.8500	-7.806%	1	153	+206.178%
2025-01-29	24.5000	24.5000	23.7000	23.7000	+5.100%	22	153	+182.278%
2025-01-27	22.2100	22.5500	22.2100	22.5500	+15.345%	4	175	+196.674%
2025-01-21	19.5500	19.5500	19.5500	19.5500	+2.625%	5	180	+242.199%
2025-01-16	19.0500	19.0500	19.0500	19.0500	-0.781%	5	180	+251.181%
2025-01-15	19.2000	19.2000	19.2000	19.2000	+3.226%	1	180	+248.438%
2025-01-13	18.6000	18.6000	18.6000	18.6000	+15.528%	1	179	+259.677%
2025-01-10	15.9000	16.1000	15.9000	16.1000	+11.806%	10	179	+315.528%
2025-01-08	14.4000	14.4000	14.4000	14.4000	-0.690%	1	181	+364.583%
2025-01-07	14.5000	14.5000	14.5000	14.5000	-3.010%	2	181	+361.379%
2025-01-06	14.9500	14.9500	14.9500	14.9500	+2.397%	4	183	+347.492%
2025-01-03	14.2000	14.6000	14.2000	14.6000	+8.148%	8	183	+358.219%
2024-12-31	13.7900	13.7900	13.5000	13.5000	+2.273%	3	179	+395.556%
2024-12-30	13.1100	13.2000	13.1100	13.2000	-5.512%	8	179	+406.818%
2024-12-26	13.9300	13.9700	13.9300	13.9700	+6.641%	5	181	+378.883%
2024-12-24	13.5500	13.5500	13.1000	13.1000	-0.758%	27	153	+410.687%
2024-12-23	13.0000	13.3800	13.0000	13.2000	-0.752%	7	153	+406.818%
2024-12-20	13.3000	13.3000	13.3000	13.3000	-3.273%	4	152	+403.008%
2024-12-19	13.2200	13.7500	13.2200	13.7500	-4.976%	21	148	+386.545%
2024-12-18	13.8000	15.1200	13.8000	14.4700	+7.185%	18	154	+362.336%
2024-12-17	13.8000	13.8000	13.4300	13.5000	-10.120%	88	137	+395.556%
2024-12-16	16.7500	16.7500	15.0200	15.0200	-13.678%	6	88	+345.406%
2024-12-12	18.9000	18.9000	17.4000	17.4000	-7.888%	13	86	+284.483%
2024-12-11	19.6500	19.6500	18.8900	18.8900	-10.048%	19	76	+254.156%
2024-12-10	21.0000	21.0000	21.0000	21.0000	-19.262%	1	57	+218.571%
2024-11-25	25.6500	26.0100	25.6500	26.0100	+10.681%	4	56	+157.209%
2024-11-22	23.5000	23.5000	23.5000	23.5000	+9.557%	6	58	+184.681%
2024-11-18	21.4500	21.4500	21.4500	21.4500	+7.250%	1	58	+211.888%
2024-11-15	20.3500	20.3500	20.0000	20.0000	-3.614%	6	58	+234.500%
2024-11-13	20.7500	20.7500	20.7500	20.7500	+0.484%	3	55	+222.410%
2024-11-12	20.9900	20.9900	20.6500	20.6500	-6.982%	8	52	+223.971%
2024-11-11	22.2000	22.2000	22.2000	22.2000	+0.452%	5	44	+201.351%
2024-11-08	21.7700	22.2700	21.7700	22.1000	-19.636%	12	39	+202.715%
2024-11-06	27.7000	27.7000	27.5000	27.5000	+26.728%	3	34	+143.273%
2024-11-05	21.7000	21.7000	21.7000	21.7000	+1.166%	1	35	+208.295%
2024-11-04	21.3000	21.4500	21.3000	21.4500	-6.536%	2	35	+211.888%
2024-10-31	22.9500	22.9500	22.9500	22.9500	-3.774%	8	35	+191.503%
2024-10-28	23.8500	23.8500	23.8500	23.8500	+3.471%	2	27	+180.503%
2024-10-25	23.2000	23.2000	22.9500	23.0500	+1.766%	14	25	+190.239%
2024-10-24	23.0000	23.0000	22.6500	22.6500	-5.625%	2	20	+195.364%
2024-10-22	24.0000	24.0000	24.0000	24.0000	+2.389%	1	18	+178.750%
2024-10-18	24.0000	24.0000	23.4400	23.4400	-21.867%	12	17	+185.410%
2024-10-15	30.0000	30.0000	30.0000	30.0000	-8.116%	1	12	+123.000%
2024-10-14	32.6500	32.6500	32.6500	32.6500	+4.147%	6	12	+104.900%
2024-10-09	30.8500	31.3500	30.8500	31.3500	+10.777%	2	11	+113.397%
2024-09-30	28.3000	28.3000	28.3000	28.3000	+16.126%	1	11	+136.396%
2024-09-25	24.3500	24.3700	24.3500	24.3700	+2.611%	2	11	+174.518%
2024-09-23	23.7500	23.7500	23.7500	23.7500	-0.628%	6	10	+181.684%
2024-09-18	24.0500	24.0500	23.9000	23.9000	+1.314%	2	4	+179.916%
2024-09-17	23.5900	23.5900	23.5900	23.5900	0.000%	2	2	+183.595%