Dark

CVS20270115C45
CVS Jan 15 2027 45.00 Call (CVS270115C00045000)
option OPRA

Inactive

Jun 11, 2026

54.95+3.679%(+1.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	54.9500	54.9500	54.9500	54.9500	+3.679%	10	80	0.000%
2026-05-13	53.0000	53.0000	53.0000	53.0000	+41.183%	1	81	+3.679%
2026-05-04	38.0600	38.0600	37.5400	37.5400	+13.758%	2	82	+46.377%
2026-04-17	33.0000	33.0000	33.0000	33.0000	-0.272%	1	84	+66.515%
2026-02-09	33.0900	33.0900	33.0900	33.0900	+9.751%	1	84	+66.062%
2026-01-29	30.1500	30.1500	30.1500	30.1500	+4.870%	1	85	+82.255%
2026-01-27	28.7500	28.7500	28.7500	28.7500	-16.787%	1	86	+91.130%
2026-01-16	34.5500	34.5500	34.5500	34.5500	-0.087%	1	113	+59.045%
2025-12-26	34.7000	34.7000	34.5800	34.5800	+2.672%	2	113	+58.907%
2025-12-17	33.6800	33.6800	33.6800	33.6800	-2.377%	4	111	+63.153%
2025-12-12	34.5000	34.5000	34.5000	34.5000	+7.813%	1	111	+59.275%
2025-12-08	32.2000	32.2000	32.0000	32.0000	+0.819%	2	112	+71.719%
2025-12-05	31.7400	31.7400	31.7400	31.7400	-6.839%	1	112	+73.125%
2025-12-02	34.0700	34.0700	34.0700	34.0700	+2.962%	1	112	+61.286%
2025-11-19	33.0900	33.0900	33.0900	33.0900	-5.994%	2	112	+66.062%
2025-11-10	35.2000	35.2000	35.2000	35.2000	+7.317%	3	112	+56.108%
2025-10-31	32.8000	32.8000	32.8000	32.8000	-11.135%	3	114	+67.530%
2025-10-23	37.2500	37.2500	36.9100	36.9100	-2.612%	2	114	+48.876%
2025-10-21	37.9000	37.9000	37.9000	37.9000	+14.675%	10	114	+44.987%
2025-10-02	33.0500	33.0500	33.0500	33.0500	+0.152%	2	121	+66.263%
2025-10-01	33.0000	33.0000	33.0000	33.0000	+7.702%	1	121	+66.515%
2025-09-30	31.7000	31.7000	30.6400	30.6400	-6.728%	8	121	+79.341%
2025-09-24	32.8700	32.9400	32.8500	32.8500	+5.491%	3	123	+67.275%
2025-09-19	31.1400	31.1400	31.1400	31.1400	+3.800%	1	125	+76.461%
2025-09-17	30.0000	30.0000	30.0000	30.0000	-3.226%	1	125	+83.167%
2025-09-12	31.0000	31.0000	31.0000	31.0000	+4.553%	3	125	+77.258%
2025-09-10	29.6500	29.6500	29.6500	29.6500	+5.142%	6	122	+85.329%
2025-09-09	28.2000	28.2000	28.2000	28.2000	+5.856%	3	122	+94.858%
2025-09-08	27.0000	27.0000	26.6400	26.6400	-8.985%	4	124	+106.269%
2025-09-04	29.4200	29.4200	29.2700	29.2700	-1.746%	20	120	+87.735%
2025-09-02	29.7900	29.7900	29.7900	29.7900	+6.851%	3	132	+84.458%
2025-08-28	27.8200	27.9000	27.8200	27.8800	-0.072%	4	129	+97.095%
2025-08-26	27.9000	27.9000	27.9000	27.9000	+4.338%	5	121	+96.953%
2025-08-18	26.7500	26.7500	26.7400	26.7400	+19.589%	10	121	+105.497%
2025-08-12	22.3700	22.3700	22.3600	22.3600	+14.667%	16	129	+145.751%
2025-08-01	19.5000	19.5000	19.5000	19.5000	-2.500%	1	129	+181.795%
2025-07-31	20.0000	20.0000	20.0000	20.0000	+8.108%	1	128	+174.750%
2025-07-28	18.7500	18.7500	18.5000	18.5000	-2.116%	10	127	+197.027%
2025-07-23	18.8900	18.9000	18.8900	18.9000	-6.667%	10	122	+190.741%
2025-07-17	20.2500	20.2500	20.2500	20.2500	-8.784%	2	114	+171.358%
2025-07-10	23.1600	23.1600	22.2000	22.2000	-11.554%	2	114	+147.523%
2025-06-30	25.1000	25.1000	25.1000	25.1000	+1.006%	10	173	+118.924%
2025-06-26	24.8500	24.8500	24.8500	24.8500	+5.520%	1	163	+121.127%
2025-06-23	23.5500	23.5500	23.5500	23.5500	-2.806%	1	164	+133.333%
2025-06-13	24.2300	24.2300	24.2300	24.2300	+9.588%	2	165	+126.785%
2025-06-11	22.1100	22.1100	22.1100	22.1100	+4.047%	1	165	+148.530%
2025-06-06	21.2500	21.2500	21.2500	21.2500	-0.701%	20	164	+158.588%
2025-06-03	21.4000	21.4000	21.4000	21.4000	+0.848%	1	157	+156.776%
2025-05-30	21.2200	21.2200	21.2200	21.2200	+3.010%	40	157	+158.954%
2025-05-19	20.4500	20.6000	20.4500	20.6000	+12.691%	9	158	+166.748%
2025-05-15	18.2800	18.2800	18.2800	18.2800	-3.024%	1	158	+200.602%
2025-05-14	19.6100	19.6100	18.8500	18.8500	-2.835%	14	157	+191.512%
2025-05-13	19.4000	19.4000	19.4000	19.4000	-11.818%	1	148	+183.247%
2025-05-12	22.0000	22.0000	22.0000	22.0000	-21.288%	1	148	+149.773%
2025-05-01	27.9500	27.9500	27.9500	27.9500	+14.596%	1	149	+96.601%
2025-03-28	24.3900	24.3900	24.3900	24.3900	-2.440%	2	149	+125.297%
2025-03-24	25.0000	25.0000	25.0000	25.0000	+3.520%	1	150	+119.800%
2025-03-14	24.1500	24.1500	24.1000	24.1500	+6.858%	142	150	+127.536%
2025-03-11	22.6000	22.6000	22.6000	22.6000	+0.177%	5	151	+143.142%
2025-02-27	22.5600	22.5600	22.5600	22.5600	-1.485%	1	156	+143.573%
2025-02-20	22.9000	22.9000	22.9000	22.9000	-5.215%	1	156	+139.956%
2025-02-19	24.1600	24.1600	24.1600	24.1600	+2.460%	1	156	+127.442%
2025-02-14	23.5800	23.5800	23.5800	23.5800	-3.755%	10	157	+133.036%
2025-02-13	24.5000	24.5000	24.5000	24.5000	+13.269%	10	157	+124.286%
2025-02-12	19.4500	21.7000	19.4500	21.6300	+47.645%	13	167	+154.045%
2025-02-11	14.6500	14.6500	14.6500	14.6500	+6.545%	1	175	+275.085%
2025-02-10	13.7500	13.7500	13.7500	13.7500	-1.434%	1	176	+299.636%
2025-02-07	14.5000	14.5000	13.9500	13.9500	-3.594%	22	177	+293.907%
2025-02-06	14.4700	14.4700	14.4700	14.4700	-9.279%	1	188	+279.751%
2025-02-04	15.5000	15.9500	15.5000	15.9500	+6.333%	3	187	+244.514%
2025-02-03	15.7500	15.7500	15.0000	15.0000	-9.091%	2	186	+266.333%
2025-01-29	17.3700	17.3800	16.5000	16.5000	+5.769%	6	186	+233.030%
2025-01-28	15.6000	15.6000	15.6000	15.6000	-0.319%	1	190	+252.244%
2025-01-27	16.0000	16.0000	15.6500	15.6500	+7.931%	6	191	+251.118%
2025-01-23	14.5000	14.5000	14.5000	14.5000	+7.647%	1	197	+278.966%
2025-01-22	13.4700	13.4700	13.4700	13.4700	-0.222%	1	198	+307.944%
2025-01-21	13.0000	13.5000	13.0000	13.5000	0.000%	2	213	+307.037%
2025-01-17	13.1500	13.5000	12.8000	13.5000	+2.273%	30	213	+307.037%
2025-01-15	13.1000	13.2000	13.1000	13.2000	-0.752%	2	213	+316.288%
2025-01-14	13.0000	13.3000	12.6000	13.3000	+0.758%	33	215	+313.158%
2025-01-13	12.7000	13.2000	12.0000	13.2000	+25.475%	53	206	+316.288%
2025-01-10	10.5000	11.2500	10.5000	10.5200	+6.802%	48	248	+422.338%
2025-01-07	9.8200	9.8500	9.8200	9.8500	-1.500%	50	271	+457.868%
2025-01-06	10.4000	10.6000	10.0000	10.0000	+2.775%	16	221	+449.500%
2025-01-03	10.1000	10.1000	9.7300	9.7300	+7.277%	26	217	+464.748%
2025-01-02	9.0000	9.0700	8.9900	9.0700	+0.332%	3	204	+505.843%
2024-12-31	8.8500	9.1500	8.8500	9.0400	+1.917%	4	197	+507.854%
2024-12-30	8.6500	8.8700	8.6500	8.8700	-3.482%	4	197	+519.504%
2024-12-27	9.1000	9.1900	9.0100	9.1900	-1.183%	52	193	+497.933%
2024-12-26	9.0800	9.5000	9.0800	9.3000	+5.923%	7	179	+490.860%
2024-12-23	9.0000	9.0000	8.7300	8.7800	-2.444%	6	172	+525.854%
2024-12-20	8.7500	9.2100	8.7500	9.0000	-0.111%	9	170	+510.556%
2024-12-19	9.0100	9.0100	9.0100	9.0100	-9.900%	2	163	+509.878%
2024-12-18	9.5000	10.3500	9.5000	10.0000	+12.360%	10	161	+449.500%
2024-12-17	9.3400	9.5700	8.9000	8.9000	-13.171%	59	163	+517.416%
2024-12-16	10.3000	10.3000	9.9300	10.2500	-12.017%	35	111	+436.098%
2024-12-12	12.0500	12.0500	11.6500	11.6500	+1.128%	6	77	+371.674%
2024-12-11	12.8000	12.8000	11.5200	11.5200	-18.873%	5	71	+376.997%
2024-12-10	14.4000	14.4000	14.2000	14.2000	-21.373%	2	65	+286.972%
2024-12-03	18.0600	18.0600	18.0600	18.0600	-1.311%	5	63	+204.264%
2024-11-25	18.3000	18.3000	18.3000	18.3000	+10.909%	20	63	+200.273%
2024-11-20	16.5000	16.5000	16.5000	16.5000	+6.314%	1	43	+233.030%
2024-11-18	15.2000	15.5200	15.2000	15.5200	+20.778%	2	44	+254.059%
2024-11-15	12.8500	12.8500	12.8500	12.8500	-10.140%	2	43	+327.626%
2024-11-14	14.3700	14.3800	14.3000	14.3000	+4.762%	5	43	+284.266%
2024-11-12	13.6500	13.6500	13.6500	13.6500	-20.129%	10	38	+302.564%
2024-11-07	17.0900	17.0900	17.0900	17.0900	+15.084%	1	28	+221.533%
2024-11-04	14.8500	14.8500	14.8500	14.8500	-8.333%	1	27	+270.034%
2024-10-23	16.2000	16.2000	16.2000	16.2000	+0.935%	1	27	+239.198%
2024-10-22	16.0500	16.0500	16.0500	16.0500	-12.677%	1	27	+242.368%
2024-10-18	18.3800	18.3800	18.3800	18.3800	-24.362%	2	28	+198.966%
2024-10-10	24.3000	24.3000	24.3000	24.3000	+6.813%	1	27	+126.132%
2024-10-08	22.7500	22.7500	22.7500	22.7500	+2.477%	3	26	+141.538%
2024-10-04	22.2000	22.2000	22.2000	22.2000	+8.611%	6	29	+147.523%
2024-10-03	20.4400	20.4400	20.4400	20.4400	+23.954%	1	26	+168.836%
2024-09-24	16.4700	16.5000	16.4700	16.4900	+3.062%	20	25	+233.232%
2024-09-20	16.0000	16.0000	16.0000	16.0000	0.000%	10	5	+243.438%