Dark

CVS20270115C40
CVS Jan 15 2027 40.00 Call (CVS270115C00040000)
option OPRA

Inactive

Jun 4, 2026

54.27-5.371%(-3.08)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	54.2500	54.2700	54.2500	54.2700	-5.371%	12	16	0.000%
2026-05-13	57.3500	57.3500	57.3500	57.3500	+22.674%	1	16	-5.371%
2026-05-06	47.0000	47.2500	46.7500	46.7500	+12.380%	6	17	+16.086%
2026-04-28	41.6000	41.6000	41.6000	41.6000	+6.122%	1	18	+30.457%
2026-04-23	39.2000	39.2000	39.2000	39.2000	+6.089%	1	18	+38.444%
2026-04-22	36.9500	36.9500	36.9500	36.9500	-5.619%	20	18	+46.874%
2026-02-12	38.8900	39.1500	38.8900	39.1500	+9.972%	3	19	+38.621%
2026-02-10	35.6000	35.6000	35.6000	35.6000	-1.657%	2	19	+52.444%
2026-02-02	36.2000	36.2000	36.2000	36.2000	+6.502%	1	19	+49.917%
2026-01-28	33.9900	33.9900	33.9900	33.9900	+5.232%	1	20	+59.665%
2026-01-27	32.3000	32.3000	32.3000	32.3000	-22.727%	2	19	+68.019%
2026-01-21	41.7000	41.8000	41.7000	41.8000	+3.799%	600	19	+29.833%
2026-01-09	40.2700	40.2700	40.2700	40.2700	+6.959%	2	555	+34.765%
2025-12-22	37.6500	37.6500	37.6500	37.6500	-4.272%	2	555	+44.143%
2025-12-09	39.0900	39.3400	39.0900	39.3300	+5.584%	22	555	+37.986%
2025-11-21	37.2500	37.2500	37.2500	37.2500	-12.043%	1	565	+45.691%
2025-10-22	42.7000	42.7000	42.1900	42.3500	-0.703%	8	566	+28.146%
2025-10-21	42.6500	42.6500	42.6500	42.6500	+2.450%	10	587	+27.245%
2025-10-16	42.1700	42.2000	41.0300	41.6300	+1.462%	310	587	+30.363%
2025-10-15	41.6500	41.6500	40.6800	41.0300	+3.272%	80	605	+32.269%
2025-10-14	39.2300	40.3200	39.2300	39.7300	+0.838%	64	638	+36.597%
2025-10-13	39.4000	39.4000	39.4000	39.4000	+2.604%	2	652	+37.741%
2025-10-10	38.5000	38.5000	38.4000	38.4000	+1.400%	3	652	+41.328%
2025-10-02	37.0000	37.8700	37.0000	37.8700	+3.048%	21	652	+43.306%
2025-10-01	36.7800	36.7800	36.7500	36.7500	+2.797%	20	652	+47.673%
2025-09-19	35.7500	35.7500	35.7500	35.7500	+5.209%	25	644	+51.804%
2025-09-16	33.9800	33.9800	33.9800	33.9800	+2.195%	5	648	+59.712%
2025-09-15	33.2500	33.2500	33.2500	33.2500	-5.271%	1	650	+63.218%
2025-09-11	35.1000	35.1000	35.1000	35.1000	+12.862%	1	650	+54.615%
2025-09-08	31.1000	31.1000	31.1000	31.1000	-4.308%	1	650	+74.502%
2025-08-21	32.2000	32.5000	32.2000	32.5000	+9.575%	2	649	+66.985%
2025-08-15	29.9000	29.9000	29.6600	29.6600	+11.925%	2	649	+82.974%
2025-08-12	26.5000	26.5000	26.5000	26.5000	+6.000%	1	650	+104.792%
2025-08-05	25.0000	25.0000	25.0000	25.0000	-8.425%	1	650	+117.080%
2025-07-31	27.3000	27.3000	27.3000	27.3000	+26.741%	1	649	+98.791%
2025-07-29	21.5400	21.5400	21.5400	21.5400	+0.186%	2	649	+151.950%
2025-07-28	21.5000	21.5000	21.5000	21.5000	+3.865%	1	649	+152.419%
2025-07-24	21.5000	21.5000	20.7000	20.7000	-18.182%	3	648	+162.174%
2025-07-16	25.3000	25.3000	25.3000	25.3000	+0.797%	1	647	+114.506%
2025-07-14	25.1000	25.1000	25.1000	25.1000	-1.607%	1	647	+116.215%
2025-07-11	25.5100	25.5100	25.5100	25.5100	-12.367%	10	648	+112.740%
2025-06-26	29.1000	29.1100	29.1000	29.1100	+3.484%	25	648	+86.431%
2025-06-13	28.1300	28.1300	28.1300	28.1300	+4.963%	4	654	+92.926%
2025-06-11	26.8000	26.8000	26.8000	26.8000	+5.720%	10	654	+102.500%
2025-06-09	25.3500	25.3500	25.3500	25.3500	+11.429%	1	654	+114.083%
2025-05-22	22.8500	22.8500	22.4100	22.7500	-10.609%	95	654	+138.549%
2025-05-20	25.4500	25.4500	25.4500	25.4500	+4.090%	1	559	+113.242%
2025-05-19	24.3000	24.4500	24.3000	24.4500	+6.582%	2	559	+121.963%
2025-05-16	22.9400	22.9400	22.9400	22.9400	-1.882%	4	559	+136.574%
2025-05-13	23.3800	23.3800	23.3800	23.3800	-10.077%	1	559	+132.121%
2025-05-12	26.5000	26.5000	26.0000	26.0000	+0.193%	2	559	+108.731%
2025-04-21	25.5700	25.9500	25.5700	25.9500	-8.530%	15	559	+109.133%
2025-04-17	28.1300	28.4700	28.1300	28.3700	-2.909%	180	369	+91.294%
2025-04-16	29.0400	29.9600	29.0400	29.2200	+1.282%	170	369	+85.729%
2025-04-11	28.8500	28.8500	28.8500	28.8500	+1.764%	4	199	+88.111%
2025-04-09	28.3500	28.3500	28.3500	28.3500	-7.955%	1	199	+91.429%
2025-04-08	30.8000	30.8000	30.8000	30.8000	+20.784%	11	199	+76.201%
2025-04-04	26.2800	26.2800	25.5000	25.5000	-9.317%	8	199	+112.824%
2025-04-02	28.1200	28.1200	28.1200	28.1200	-1.678%	1	200	+92.994%
2025-04-01	28.6000	28.6000	28.6000	28.6000	+1.418%	2	200	+89.755%
2025-03-28	28.2000	28.2000	28.2000	28.2000	+2.732%	100	200	+92.447%
2025-03-25	27.4500	27.4500	27.4500	27.4500	-7.264%	1	207	+97.705%
2025-03-20	29.6000	29.6000	29.6000	29.6000	+6.284%	4	207	+83.345%
2025-03-14	27.8500	27.8500	27.8500	27.8500	+3.532%	2	207	+94.865%
2025-03-13	26.9000	26.9000	26.9000	26.9000	-3.929%	4	206	+101.747%
2025-03-07	28.0000	28.0000	28.0000	28.0000	+4.673%	4	206	+93.821%
2025-03-06	26.0000	26.7500	26.0000	26.7500	+2.294%	4	206	+102.879%
2025-03-04	26.0500	26.1600	26.0500	26.1500	+3.770%	15	206	+107.533%
2025-02-26	25.2000	25.2000	25.2000	25.2000	+2.522%	2	215	+115.357%
2025-02-24	24.5800	24.5800	24.5800	24.5800	-11.423%	5	215	+120.789%
2025-02-18	26.9000	27.7500	26.0000	27.7500	-0.538%	5	217	+95.568%
2025-02-13	26.7000	27.9000	26.7000	27.9000	+13.878%	2	216	+94.516%
2025-02-12	24.9000	25.1500	24.5000	24.5000	+28.676%	13	216	+121.510%
2025-02-04	18.6900	19.0400	18.6700	19.0400	-3.595%	25	216	+185.032%
2025-01-31	19.7500	19.7500	19.7500	19.7500	+3.403%	100	237	+174.785%
2025-01-30	19.1000	19.1000	19.1000	19.1000	-4.500%	1	249	+184.136%
2025-01-28	20.0000	20.0000	20.0000	20.0000	+14.286%	1	249	+171.350%
2025-01-23	17.0000	17.5000	17.0000	17.5000	+5.422%	11	250	+210.114%
2025-01-22	16.6000	16.6000	16.6000	16.6000	+3.750%	2	251	+226.928%
2025-01-21	16.0000	16.2500	16.0000	16.0000	0.000%	4	253	+239.188%
2025-01-15	16.0000	16.0000	16.0000	16.0000	-0.744%	1	257	+239.188%
2025-01-14	16.1200	16.1200	16.1200	16.1200	+7.898%	2	256	+236.663%
2025-01-13	14.9000	15.6000	14.8000	14.9400	+12.162%	28	254	+263.253%
2025-01-10	13.2100	13.3500	13.0000	13.3200	+11.000%	30	267	+307.432%
2025-01-07	12.0300	12.0300	12.0000	12.0000	-1.639%	6	280	+352.250%
2025-01-06	12.5300	12.5500	12.1000	12.2000	+9.910%	13	274	+344.836%
2025-01-02	11.1000	11.1000	11.1000	11.1000	+1.835%	10	270	+388.919%
2024-12-31	11.2000	11.2000	10.9000	10.9000	0.000%	2	259	+397.890%
2024-12-30	10.9000	10.9000	10.9000	10.9000	-1.357%	1	259	+397.890%
2024-12-27	11.1500	11.1500	11.0500	11.0500	-6.356%	26	258	+391.131%
2024-12-26	11.5500	11.8000	11.5500	11.8000	+8.756%	5	248	+359.915%
2024-12-24	10.8000	10.8500	10.7000	10.8500	+0.556%	7	242	+400.184%
2024-12-23	10.5500	10.9600	10.5500	10.7900	-2.793%	9	242	+402.966%
2024-12-20	11.3000	11.3000	11.1000	11.1000	+0.909%	12	238	+388.919%
2024-12-19	10.8500	11.0000	10.8500	11.0000	-9.465%	12	228	+393.364%
2024-12-18	12.5000	12.5500	12.1500	12.1500	+10.455%	156	216	+346.667%
2024-12-17	11.8000	11.8000	10.9000	11.0000	-11.647%	9	60	+393.364%
2024-12-16	12.9000	12.9000	12.1000	12.4500	-8.050%	42	53	+335.904%
2024-12-13	13.2000	13.5400	13.2000	13.5400	-3.355%	22	64	+300.812%
2024-12-12	14.5500	14.5500	14.0100	14.0100	-9.904%	7	55	+287.366%
2024-12-11	15.5500	15.5500	15.5500	15.5500	-14.088%	10	48	+249.003%
2024-12-10	17.6700	18.2500	17.6700	18.1000	+0.277%	3	36	+199.834%
2024-12-06	18.0500	18.0500	18.0500	18.0500	-4.850%	2	35	+200.665%
2024-12-05	18.9700	18.9700	18.9700	18.9700	-3.706%	2	34	+186.083%
2024-11-22	19.7000	19.7000	19.7000	19.7000	+1.704%	2	34	+175.482%
2024-11-21	19.3700	19.3800	19.3700	19.3700	+0.623%	5	33	+180.176%
2024-11-20	19.2500	19.2500	19.2500	19.2500	+1.316%	1	33	+181.922%
2024-11-18	18.1000	19.0000	18.1000	19.0000	+15.152%	6	34	+185.632%
2024-11-15	17.2900	17.2900	16.5000	16.5000	-6.780%	8	37	+228.909%
2024-11-14	17.7000	17.7000	17.7000	17.7000	+4.118%	1	35	+206.610%
2024-11-13	17.0000	17.0000	17.0000	17.0000	+2.102%	3	36	+219.235%
2024-11-12	16.8500	16.8500	16.6500	16.6500	-30.683%	6	33	+225.946%
2024-11-06	23.3300	24.0200	23.3300	24.0200	+34.868%	5	32	+125.937%
2024-11-05	17.8100	17.8100	17.8100	17.8100	-5.517%	5	30	+204.716%
2024-11-01	18.8500	18.8500	18.8500	18.8500	-1.823%	18	25	+187.905%
2024-10-31	19.1400	19.2000	19.1000	19.2000	-2.538%	9	25	+182.656%
2024-10-28	19.5000	19.7000	19.5000	19.7000	+0.767%	3	16	+175.482%
2024-10-22	19.5500	19.5500	19.5500	19.5500	-5.327%	1	16	+177.596%
2024-10-21	20.6500	20.6500	20.6500	20.6500	-6.136%	10	15	+162.809%
2024-10-18	20.7000	22.0000	20.3000	22.0000	-21.429%	14	7	+146.682%
2024-10-10	28.0000	28.0000	28.0000	28.0000	+4.089%	1	2	+93.821%
2024-10-08	26.9000	26.9000	26.9000	26.9000	+34.165%	1	2	+101.747%
2024-09-16	20.0500	20.0500	20.0500	20.0500	0.000%	1	1	+170.673%