Dark

CVS20270115C50
CVS Jan 15 2027 50.00 Call (CVS270115C00050000)
option OPRA

Inactive

Jun 18, 2026

48.78-2.537%(-1.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	48.8200	48.8200	48.7800	48.7800	-2.537%	2	327	0.000%
2026-06-11	50.0500	50.0500	50.0500	50.0500	+12.472%	1	327	-2.537%
2026-06-04	45.0000	45.0000	44.5000	44.5000	-0.157%	3	328	+9.618%
2026-05-20	44.5700	44.5700	44.5700	44.5700	+11.453%	1	331	+9.446%
2026-05-08	39.9900	39.9900	39.9900	39.9900	+17.618%	2	331	+21.980%
2026-04-29	34.0000	34.0000	34.0000	34.0000	+25.230%	200	333	+43.471%
2026-04-20	27.1500	27.1500	27.1500	27.1500	+3.626%	2	333	+79.669%
2026-04-16	26.2000	26.2000	26.2000	26.2000	-10.120%	2	333	+86.183%
2026-04-14	29.1500	29.1500	29.1500	29.1500	+1.568%	20	333	+67.341%
2026-04-13	28.7000	28.7000	28.7000	28.7000	-0.451%	20	353	+69.965%
2026-04-07	28.3900	28.8300	28.3900	28.8300	+16.203%	2	333	+69.199%
2026-03-18	24.8100	24.8100	24.8100	24.8100	-21.238%	1	335	+96.614%
2026-03-03	31.5000	31.5000	31.5000	31.5000	+1.613%	4	341	+54.857%
2026-03-02	31.0000	31.0000	31.0000	31.0000	+7.714%	1	345	+57.355%
2026-02-23	28.7800	28.7800	28.7800	28.7800	-1.100%	1	346	+69.493%
2026-02-17	29.1000	29.1000	29.1000	29.1000	-0.342%	3	346	+67.629%
2026-02-12	29.5000	29.5000	29.2000	29.2000	+3.253%	3	345	+67.055%
2026-02-09	28.2800	28.2800	28.2800	28.2800	+8.769%	10	348	+72.489%
2026-01-29	25.8000	26.0000	25.8000	26.0000	+4.000%	11	358	+87.615%
2026-01-28	25.0000	25.0000	25.0000	25.0000	+5.753%	2	364	+95.120%
2026-01-27	23.9000	23.9000	23.5400	23.6400	-29.914%	14	362	+106.345%
2026-01-23	33.7300	33.7300	33.7300	33.7300	+10.954%	3	350	+44.619%
2026-01-12	30.5500	30.5500	30.4000	30.4000	-2.093%	8	353	+60.461%
2026-01-09	31.0500	31.0500	31.0500	31.0500	-1.554%	2	361	+57.101%
2026-01-06	31.5000	31.5400	31.5000	31.5400	+2.071%	2	359	+54.661%
2025-12-30	30.9000	30.9000	30.9000	30.9000	+5.461%	1	361	+57.864%
2025-12-19	29.3000	29.3000	29.3000	29.3000	+1.489%	3	361	+66.485%
2025-12-17	28.8700	28.8700	28.8700	28.8700	+7.724%	2	364	+68.964%
2025-12-05	26.8000	26.8000	26.8000	26.8000	+0.187%	1	362	+82.015%
2025-12-04	26.8500	26.9500	26.7500	26.7500	-15.348%	10	362	+82.355%
2025-12-01	31.6000	31.6000	31.6000	31.6000	-4.010%	3	363	+54.367%
2025-11-12	32.9200	32.9200	32.9200	32.9200	-5.266%	18	360	+48.177%
2025-10-29	35.1000	35.5500	34.7500	34.7500	+5.367%	8	378	+40.374%
2025-10-17	32.9800	32.9800	32.9800	32.9800	+2.264%	2	378	+47.908%
2025-10-16	32.2500	32.2500	32.2500	32.2500	+0.311%	1	378	+51.256%
2025-10-15	33.0000	33.0000	32.1500	32.1500	+3.376%	3	378	+51.726%
2025-10-14	31.0200	31.1000	31.0200	31.1000	+5.639%	2	379	+56.849%
2025-10-13	29.4400	29.4400	29.4400	29.4400	-0.875%	20	379	+65.693%
2025-10-10	29.7000	29.7000	29.7000	29.7000	+5.319%	1	379	+64.242%
2025-10-09	28.2000	28.2000	28.2000	28.2000	-2.083%	1	378	+72.979%
2025-10-07	28.8000	28.8000	28.8000	28.8000	-0.929%	1	378	+69.375%
2025-10-03	30.0500	30.0500	29.0700	29.0700	+7.667%	11	378	+67.802%
2025-09-29	26.9000	27.0000	26.9000	27.0000	-2.703%	8	379	+80.667%
2025-09-25	27.7500	27.7500	27.7500	27.7500	-0.538%	1	387	+75.784%
2025-09-24	28.1000	28.1000	27.9000	27.9000	+1.455%	2	388	+74.839%
2025-09-19	26.8300	27.5000	26.8300	27.5000	+3.383%	2	390	+77.382%
2025-09-12	27.0000	27.0000	26.5000	26.6000	+1.916%	8	392	+83.383%
2025-09-11	26.1000	26.1000	26.1000	26.1000	+9.205%	6	397	+86.897%
2025-09-09	23.9000	23.9000	23.9000	23.9000	+8.145%	1	403	+104.100%
2025-09-08	22.1000	22.1000	22.1000	22.1000	-12.475%	1	404	+120.724%
2025-09-04	25.1000	25.3400	25.1000	25.2500	-1.559%	24	403	+93.188%
2025-09-02	25.5000	26.0000	25.5000	25.6500	+3.427%	13	381	+90.175%
2025-08-29	24.5500	24.8000	24.5500	24.8000	+2.692%	3	387	+96.694%
2025-08-28	24.0000	24.1500	24.0000	24.1500	+3.648%	2	387	+101.988%
2025-08-25	23.3000	23.3000	23.3000	23.3000	-0.851%	2	389	+109.356%
2025-08-22	23.5000	23.5000	23.5000	23.5000	-2.732%	2	391	+107.574%
2025-08-21	23.9000	24.1600	23.9000	24.1600	+2.940%	4	389	+101.904%
2025-08-20	23.4700	23.4700	23.4700	23.4700	+2.177%	1	393	+107.840%
2025-08-19	22.9400	22.9700	22.9400	22.9700	+2.225%	16	394	+112.364%
2025-08-18	22.2000	22.5100	22.2000	22.4700	+5.098%	7	394	+117.089%
2025-08-15	21.4000	21.4000	21.3800	21.3800	+9.923%	4	397	+128.157%
2025-08-14	19.4500	19.4500	19.4500	19.4500	+6.868%	3	395	+150.797%
2025-08-12	18.2000	18.2000	18.2000	18.2000	+10.638%	2	392	+168.022%
2025-07-31	17.1600	17.1600	16.4500	16.4500	-0.303%	22	390	+196.535%
2025-07-30	15.8600	16.5000	15.8600	16.5000	+19.306%	7	369	+195.636%
2025-07-24	14.2500	14.2500	13.8300	13.8300	-9.608%	6	372	+252.711%
2025-07-22	15.7500	15.7500	15.3000	15.3000	-9.894%	5	371	+218.824%
2025-07-15	16.9800	16.9800	16.9800	16.9800	-13.982%	20	368	+187.279%
2025-07-08	19.7400	19.7400	19.7400	19.7400	-2.277%	1	388	+147.112%
2025-07-03	20.2000	20.2000	20.2000	20.2000	-5.828%	1	389	+141.485%
2025-06-27	21.5300	21.5300	21.4500	21.4500	+8.388%	9	389	+127.413%
2025-06-23	20.1400	20.1400	19.5000	19.7900	-3.463%	21	391	+146.488%
2025-06-20	20.5000	20.5000	20.5000	20.5000	+2.500%	2	382	+137.951%
2025-06-13	20.0000	20.0000	20.0000	20.0000	+3.359%	2	383	+143.900%
2025-06-12	19.3500	19.3500	19.3500	19.3500	+8.403%	1	384	+152.093%
2025-06-05	17.8500	17.8500	17.8500	17.8500	+0.168%	10	385	+173.277%
2025-06-02	17.8200	17.8200	17.8200	17.8200	+19.597%	1	375	+173.737%
2025-05-23	15.0000	15.0000	14.9000	14.9000	-5.994%	12	374	+227.383%
2025-05-22	15.8000	15.8500	15.8000	15.8500	-6.765%	10	374	+207.760%
2025-05-21	17.0000	17.0000	17.0000	17.0000	0.000%	1	364	+186.941%
2025-05-16	17.0000	17.0000	17.0000	17.0000	+19.298%	2	365	+186.941%
2025-05-15	14.2500	14.2500	14.2500	14.2500	-5.629%	2	366	+242.316%
2025-05-14	16.3000	16.3000	15.1000	15.1000	-4.127%	8	368	+223.046%
2025-05-13	17.2000	17.2000	15.7500	15.7500	-12.451%	14	367	+209.714%
2025-05-12	18.5000	18.5000	17.9900	17.9900	-21.918%	6	365	+171.151%
2025-05-02	23.0400	23.0400	23.0400	23.0400	-2.949%	4	371	+111.719%
2025-05-01	24.9500	24.9500	23.7400	23.7400	+22.434%	4	373	+105.476%
2025-04-22	19.3900	19.3900	19.3900	19.3900	+5.956%	1	372	+151.573%
2025-04-17	18.3000	18.3000	18.3000	18.3000	-19.383%	3	374	+166.557%
2025-04-16	22.7000	22.7000	22.7000	22.7000	-0.264%	1	374	+114.890%
2025-04-14	22.5800	22.7600	22.5800	22.7600	+0.309%	2	373	+114.323%
2025-04-10	22.4200	23.0000	21.2500	22.6900	+7.536%	169	373	+114.985%
2025-04-08	21.0500	21.1000	21.0500	21.1000	+8.150%	3	541	+131.185%
2025-04-04	19.6500	19.6500	19.5100	19.5100	-10.092%	10	538	+150.026%
2025-04-03	21.7000	21.7000	21.7000	21.7000	+2.214%	1	535	+124.793%
2025-03-31	21.4200	21.4200	21.2300	21.2300	+2.511%	3	536	+129.769%
2025-03-28	20.7100	20.7100	20.7100	20.7100	-1.755%	2	539	+135.538%
2025-03-27	21.1800	21.1800	21.0800	21.0800	-2.812%	5	540	+131.404%
2025-03-24	21.6900	21.6900	21.6900	21.6900	+2.263%	2	545	+124.896%
2025-03-19	21.2100	21.2100	21.2100	21.2100	-0.656%	5	547	+129.986%
2025-03-18	21.3500	21.3500	21.3500	21.3500	+3.994%	2	552	+128.478%
2025-03-13	20.5300	20.5300	20.5300	20.5300	+4.108%	1	555	+137.604%
2025-03-11	19.5000	19.7200	19.3800	19.7200	+1.284%	82	555	+147.363%
2025-03-10	19.5500	19.5500	19.4500	19.4700	-4.559%	6	477	+150.539%
2025-03-07	19.1700	20.5000	19.1700	20.4000	+2.000%	24	471	+139.118%
2025-03-05	19.1100	20.3400	19.1100	20.0000	+4.657%	21	471	+143.900%
2025-03-04	19.1100	19.1100	19.1100	19.1100	+0.368%	1	473	+155.259%
2025-03-03	19.0400	19.0400	19.0400	19.0400	+2.642%	2	474	+156.197%
2025-02-28	19.0000	19.0000	18.5500	18.5500	+3.922%	8	476	+162.965%
2025-02-25	17.7100	17.8500	17.7100	17.8500	+1.420%	2	476	+173.277%
2025-02-24	17.6000	17.6000	17.6000	17.6000	-5.630%	1	476	+177.159%
2025-02-21	18.2500	18.7000	18.2500	18.6500	-5.330%	26	476	+161.555%
2025-02-20	19.8000	19.8000	19.6900	19.7000	-5.060%	11	477	+147.614%
2025-02-19	20.7500	20.7500	20.7500	20.7500	+10.372%	3	477	+135.084%
2025-02-18	18.8000	18.8000	18.8000	18.8000	-7.526%	2	474	+159.468%
2025-02-14	20.3500	20.3500	20.3300	20.3300	-2.494%	122	417	+139.941%
2025-02-13	19.5500	20.8500	19.4000	20.8500	+16.156%	25	417	+133.957%
2025-02-12	16.7000	18.5000	16.7000	17.9500	+36.502%	139	423	+171.755%
2025-02-04	12.8600	13.1500	12.8600	13.1500	+0.382%	20	523	+270.951%
2025-02-03	13.1000	13.1000	13.1000	13.1000	0.000%	2	531	+272.366%
2025-01-31	13.1000	13.1000	13.1000	13.1000	-0.758%	2	532	+272.366%
2025-01-30	13.2000	13.2000	13.2000	13.2000	-8.966%	5	537	+269.545%
2025-01-29	14.5000	14.5000	14.5000	14.5000	+4.693%	1	537	+236.414%
2025-01-28	13.8500	13.8500	13.8500	13.8500	+7.782%	5	538	+252.202%
2025-01-27	13.0000	13.5000	12.6500	12.8500	+3.629%	12	543	+279.611%
2025-01-24	12.1000	12.4000	12.1000	12.4000	+1.224%	32	554	+293.387%
2025-01-23	11.5000	12.2500	11.5000	12.2500	+7.930%	31	570	+298.204%
2025-01-22	11.1800	11.3500	11.1800	11.3500	+4.033%	3	591	+329.780%
2025-01-21	11.0600	11.1000	10.9100	10.9100	-0.818%	3	587	+347.113%
2025-01-17	11.0000	11.0500	11.0000	11.0000	+3.970%	16	587	+343.455%
2025-01-16	10.5000	10.5800	10.4500	10.5800	-3.818%	12	587	+361.059%
2025-01-15	10.8900	11.2000	10.8900	11.0000	+2.804%	11	582	+343.455%
2025-01-14	10.6500	10.7000	10.6500	10.7000	-4.036%	63	585	+355.888%
2025-01-13	10.4000	11.1500	10.1500	11.1500	+21.858%	89	525	+337.489%
2025-01-10	7.6200	9.1900	7.6200	9.1500	+16.561%	42	597	+433.115%
2025-01-08	7.8000	7.8500	7.8000	7.8500	-0.884%	6	588	+521.401%
2025-01-07	8.2000	8.2000	7.9200	7.9200	-7.800%	11	588	+515.909%
2025-01-06	8.4000	8.5900	8.4000	8.5900	+17.671%	4	583	+467.870%
2025-01-02	7.5800	7.5800	7.3000	7.3000	+0.137%	9	583	+568.219%
2024-12-31	7.2900	7.2900	7.2900	7.2900	+2.532%	1	576	+569.136%
2024-12-30	7.3500	7.3500	7.1000	7.1100	-1.250%	12	576	+586.076%
2024-12-27	7.4000	7.4000	7.2000	7.2000	-9.774%	54	568	+577.500%
2024-12-26	7.9800	7.9800	7.9800	7.9800	+11.297%	5	564	+511.278%
2024-12-24	7.1700	7.1700	7.1700	7.1700	-0.417%	1	558	+580.335%
2024-12-23	7.0000	7.2000	7.0000	7.2000	-4.255%	10	558	+577.500%
2024-12-20	7.3500	7.5600	7.3500	7.5200	-0.397%	21	552	+548.670%
2024-12-19	7.3000	7.5500	7.1500	7.5500	-5.743%	19	533	+546.093%
2024-12-18	7.8500	8.5000	7.8500	8.0100	+9.726%	47	530	+508.989%
2024-12-17	7.9000	7.9000	7.2000	7.3000	-10.976%	264	529	+568.219%
2024-12-16	8.9300	8.9300	8.0500	8.2000	-11.351%	37	293	+494.878%
2024-12-13	9.0000	9.4000	8.5000	9.2500	-1.386%	34	262	+427.351%
2024-12-12	9.7300	9.8500	9.2500	9.3800	-6.200%	96	253	+420.043%
2024-12-11	11.0000	11.0200	10.0000	10.0000	-17.012%	66	183	+387.800%
2024-12-10	11.4600	12.0500	11.4500	12.0500	+0.417%	24	118	+304.813%
2024-12-09	11.6500	12.0000	11.5000	12.0000	+0.840%	12	105	+306.500%
2024-12-06	11.9300	11.9300	11.9000	11.9000	-7.752%	4	98	+309.916%
2024-12-05	13.0000	13.0000	12.9000	12.9000	-15.187%	4	97	+278.140%
2024-11-27	15.2100	15.2100	15.2100	15.2100	+3.119%	20	78	+220.710%
2024-11-26	14.7500	14.7500	14.7500	14.7500	+9.665%	4	78	+230.712%
2024-11-20	13.4500	13.4500	13.4500	13.4500	+5.490%	10	78	+262.677%
2024-11-19	12.7500	12.7500	12.7500	12.7500	+5.372%	1	79	+282.588%
2024-11-18	11.9000	12.1000	11.9000	12.1000	+14.151%	23	80	+303.140%
2024-11-15	10.6500	11.2000	10.6000	10.6000	-7.018%	84	94	+360.189%
2024-11-12	11.5000	11.5000	11.0000	11.4000	-8.065%	12	59	+327.895%
2024-11-11	12.4000	12.4000	12.4000	12.4000	+1.224%	1	59	+293.387%
2024-11-08	12.2500	12.2500	12.2500	12.2500	-7.895%	2	58	+298.204%
2024-11-07	13.5000	13.5000	13.3000	13.3000	-16.875%	5	57	+266.767%
2024-11-06	17.6500	17.6500	16.0000	16.0000	+30.081%	2	52	+204.875%
2024-11-05	12.3000	12.3000	12.1900	12.3000	-3.756%	3	54	+296.585%
2024-11-01	12.7800	12.7800	12.7800	12.7800	-1.313%	12	51	+281.690%
2024-10-30	12.9500	12.9500	12.9500	12.9500	-0.385%	1	45	+276.680%
2024-10-24	13.3200	13.3200	13.0000	13.0000	-2.035%	5	46	+275.231%
2024-10-22	13.2700	13.2700	13.2700	13.2700	-7.203%	1	41	+267.596%
2024-10-21	14.1800	14.3000	14.1800	14.3000	-6.536%	8	40	+241.119%
2024-10-18	14.5000	15.3000	13.6000	15.3000	-27.488%	58	32	+218.824%
2024-10-14	21.1000	21.1000	21.1000	21.1000	+2.031%	1	3	+131.185%
2024-10-10	20.7500	20.7500	20.6800	20.6800	+7.150%	2	2	+135.880%
2024-10-09	19.3000	19.3000	19.3000	19.3000	+34.401%	1	1	+152.746%
2024-09-16	14.3600	14.3600	14.3600	14.3600	0.000%	1	1	+239.694%