Dark

CVS20270115C55
CVS Jan 15 2027 55.00 Call (CVS270115C00055000)
option OPRA

EOD

Jul 8, 2026

49.36-0.943%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	49.3600	49.3600	49.3600	49.3600	-0.943%	1	1,503	0.000%
2026-06-25	49.9000	49.9000	49.8000	49.8300	+3.360%	4	1,504	-0.943%
2026-06-22	48.2000	48.2100	48.2000	48.2100	+12.116%	4	1,505	+2.385%
2026-05-13	43.0000	43.0000	43.0000	43.0000	+19.444%	1	1,506	+14.791%
2026-05-08	35.5000	36.0000	35.5000	36.0000	+12.747%	51	1,506	+37.111%
2026-05-06	31.9300	31.9300	31.9300	31.9300	+8.642%	2	1,524	+54.588%
2026-05-01	29.3900	29.3900	29.3900	29.3900	+17.560%	2	1,526	+67.948%
2026-04-23	25.0000	25.0000	25.0000	25.0000	+6.564%	3	1,526	+97.440%
2026-04-17	23.4600	23.4600	23.4600	23.4600	-4.284%	3	1,526	+110.401%
2026-04-07	24.5100	24.5100	24.5100	24.5100	-2.622%	2	1,529	+101.387%
2026-02-17	25.1900	25.1900	25.1700	25.1700	-1.294%	10	1,529	+96.106%
2026-02-13	25.5000	25.5000	25.5000	25.5000	+13.738%	2	1,529	+93.569%
2026-02-10	22.4200	22.4200	22.4200	22.4200	-4.229%	3	1,529	+120.161%
2026-02-09	23.4100	23.4100	23.4100	23.4100	-7.653%	1	1,526	+110.850%
2026-02-06	25.3500	25.3500	25.3500	25.3500	+9.032%	1	1,526	+94.714%
2026-02-05	23.2500	23.2500	23.2500	23.2500	+9.722%	1	1,526	+112.301%
2026-01-28	21.4600	21.4600	21.1900	21.1900	+4.384%	2	1,526	+132.940%
2026-01-27	23.1100	23.3500	17.6500	20.3000	-31.696%	21	1,526	+143.153%
2026-01-26	29.7200	29.7200	29.7200	29.7200	+11.645%	1	1,521	+66.083%
2026-01-16	26.6200	26.6200	26.6200	26.6200	+5.010%	1	1,521	+85.424%
2026-01-12	25.4000	25.4000	25.3500	25.3500	-4.448%	2	1,521	+94.714%
2026-01-09	26.5300	26.5300	26.5300	26.5300	-1.044%	2	1,520	+86.054%
2026-01-06	26.8100	26.8100	26.8100	26.8100	+2.328%	1	1,520	+84.110%
2025-12-30	26.2000	26.2000	26.2000	26.2000	+4.884%	1	1,520	+88.397%
2025-12-22	24.9800	24.9800	24.9800	24.9800	+10.044%	2	1,518	+97.598%
2025-12-04	22.7000	22.7000	22.7000	22.7000	-5.219%	2	1,518	+117.445%
2025-12-03	23.8500	23.9500	23.8500	23.9500	-7.171%	2	1,517	+106.096%
2025-12-02	25.7500	25.8000	25.7500	25.8000	-2.273%	2	1,516	+91.318%
2025-12-01	26.5000	26.5000	26.4000	26.4000	+1.538%	2	1,515	+86.970%
2025-11-25	26.1500	26.1500	26.0000	26.0000	+0.580%	2	1,514	+89.846%
2025-11-24	25.8000	25.8500	25.8000	25.8500	-1.711%	2	1,514	+90.948%
2025-11-17	26.2400	26.3000	26.2400	26.3000	+0.574%	2	1,514	+87.681%
2025-11-14	26.0500	26.3000	26.0000	26.1500	-0.570%	18	1,515	+88.757%
2025-11-07	26.3000	26.3000	25.9500	26.3000	+0.382%	8	1,513	+87.681%
2025-11-04	26.9300	26.9500	26.2000	26.2000	+0.537%	5	1,515	+88.397%
2025-11-03	26.0600	26.0600	26.0600	26.0600	-13.133%	5	1,512	+89.409%
2025-10-29	31.3000	31.3000	30.0000	30.0000	+2.564%	24	1,512	+64.533%
2025-10-17	29.2500	29.2500	29.2500	29.2500	+2.452%	2	1,536	+68.752%
2025-10-16	28.5500	28.5500	28.5500	28.5500	+0.175%	1	1,536	+72.890%
2025-10-15	28.5000	28.5000	28.5000	28.5000	+7.345%	1	1,537	+73.193%
2025-10-14	26.5500	26.5500	26.5500	26.5500	+5.819%	1	1,538	+85.913%
2025-10-10	25.4200	25.4200	23.9500	25.0900	+2.786%	3	1,538	+96.732%
2025-10-07	24.4100	24.4100	24.4100	24.4100	+5.488%	1	1,541	+102.212%
2025-09-29	23.1400	23.1400	23.1400	23.1400	-3.261%	1	1,541	+113.310%
2025-09-25	23.9200	23.9200	23.9200	23.9200	-1.075%	6	1,541	+106.355%
2025-09-23	23.9700	24.1800	23.9700	24.1800	+6.755%	2	1,547	+104.136%
2025-09-22	22.6500	22.6500	22.6500	22.6500	-0.132%	1	1,547	+117.925%
2025-09-19	23.0600	23.8400	22.6800	22.6800	+7.743%	4	1,547	+117.637%
2025-09-18	21.0500	21.0500	21.0500	21.0500	-0.237%	5	1,549	+134.489%
2025-09-15	21.1000	21.1000	21.1000	21.1000	-6.013%	10	1,544	+133.934%
2025-09-11	22.4500	22.4500	22.4500	22.4500	+5.498%	3	1,554	+119.866%
2025-09-10	21.2800	21.2800	21.2800	21.2800	+2.308%	1	1,557	+131.955%
2025-09-09	20.8000	20.8000	20.8000	20.8000	-5.882%	6	1,557	+137.308%
2025-09-05	22.0500	22.2400	22.0500	22.1000	+3.707%	33	1,557	+123.348%
2025-09-03	21.3100	21.3100	21.3100	21.3100	-1.570%	1	1,579	+131.628%
2025-09-02	20.9900	21.6500	20.9900	21.6500	+6.388%	48	1,579	+127.991%
2025-08-28	20.3500	20.3500	20.3500	20.3500	+1.750%	1	1,578	+142.555%
2025-08-27	19.8500	20.1500	19.8500	20.0000	+3.359%	20	1,578	+146.800%
2025-08-21	19.4500	19.4500	19.3500	19.3500	-1.477%	2	1,582	+155.090%
2025-08-20	19.6400	19.6400	19.6400	19.6400	+2.559%	5	1,583	+151.324%
2025-08-19	19.2100	19.2800	19.1500	19.1500	+1.430%	12	1,578	+157.755%
2025-08-18	18.6500	19.0000	18.5000	18.8800	+7.886%	33	1,569	+161.441%
2025-08-15	17.5000	17.5000	17.5000	17.5000	+9.443%	3	1,570	+182.057%
2025-08-14	15.9900	15.9900	15.9900	15.9900	+5.336%	5	1,573	+208.693%
2025-08-12	15.0500	15.1800	14.8500	15.1800	+0.596%	30	1,578	+225.165%
2025-08-08	14.3500	15.0900	14.3500	15.0900	+6.268%	36	1,564	+227.104%
2025-08-05	13.1000	14.2000	13.1000	14.2000	+13.600%	7	1,563	+247.606%
2025-08-01	12.9900	12.9900	12.5000	12.5000	-9.747%	3	1,563	+294.880%
2025-07-31	15.3000	16.1000	13.5100	13.8500	+3.745%	52	1,564	+256.390%
2025-07-30	12.4500	13.6500	12.4500	13.3500	+15.086%	34	1,562	+269.738%
2025-07-29	11.7000	11.9000	11.6000	11.6000	+3.111%	4	1,562	+325.517%
2025-07-28	12.6100	12.6100	11.2500	11.2500	-7.787%	35	1,560	+338.756%
2025-07-25	12.0300	12.5000	11.8000	12.2000	+11.416%	76	1,535	+304.590%
2025-07-24	11.1900	11.1900	10.9500	10.9500	-16.730%	6	1,498	+350.776%
2025-07-23	13.0000	13.1500	13.0000	13.1500	+6.737%	18	1,500	+275.361%
2025-07-22	12.3200	12.3200	12.3200	12.3200	-1.440%	1	1,482	+300.649%
2025-07-21	12.5000	12.5000	12.5000	12.5000	0.000%	1	1,483	+294.880%
2025-07-18	12.5000	12.5000	12.4000	12.5000	-7.953%	4	1,482	+294.880%
2025-07-17	13.5800	13.5800	13.5800	13.5800	-5.234%	6	1,481	+263.476%
2025-07-16	14.3300	14.3300	14.3300	14.3300	+3.466%	1	1,478	+244.452%
2025-07-15	13.8500	13.8500	13.8500	13.8500	-4.152%	1	1,479	+256.390%
2025-07-14	14.4500	14.4500	14.4500	14.4500	-1.901%	1	1,479	+241.592%
2025-07-11	14.2500	14.7300	14.2500	14.7300	-8.452%	2	1,479	+235.098%
2025-07-09	16.0900	16.0900	16.0900	16.0900	-6.508%	4	1,480	+206.774%
2025-07-02	17.7000	17.7000	17.0900	17.2100	-6.213%	10	1,480	+186.810%
2025-07-01	18.6500	18.8100	18.3500	18.3500	+3.380%	4	1,482	+168.992%
2025-06-27	17.4500	17.7500	17.4500	17.7500	+10.938%	101	1,482	+178.085%
2025-06-23	16.0000	16.0000	16.0000	16.0000	-5.938%	1	1,388	+208.500%
2025-06-13	17.0100	17.0100	17.0100	17.0100	+14.932%	2	1,388	+190.182%
2025-06-09	14.8000	14.8000	14.8000	14.8000	+1.718%	10	1,388	+233.514%
2025-06-05	14.4800	14.5500	14.4800	14.5500	-0.683%	47	1,398	+239.244%
2025-06-04	14.6500	14.6500	14.6500	14.6500	+1.104%	1	1,398	+236.928%
2025-06-03	14.4800	14.4900	14.4800	14.4900	-3.721%	2	1,398	+240.649%
2025-06-02	15.0400	15.0500	14.8800	15.0500	+0.333%	4	1,399	+227.973%
2025-05-30	15.0000	15.0000	15.0000	15.0000	+15.385%	2	1,398	+229.067%
2025-05-22	12.8000	13.0000	12.8000	13.0000	-7.473%	2	1,398	+279.692%
2025-05-21	14.0500	14.0500	14.0500	14.0500	+15.258%	3	1,398	+251.317%
2025-05-15	12.1900	12.1900	12.1900	12.1900	-10.368%	10	1,398	+304.922%
2025-05-13	13.6000	13.6000	13.6000	13.6000	-20.375%	1	1,398	+262.941%
2025-05-06	17.0800	17.0800	17.0800	17.0800	-5.895%	5	1,397	+188.993%
2025-05-05	18.1500	18.1500	18.1500	18.1500	-7.587%	1	1,392	+171.956%
2025-05-02	19.6400	19.6400	19.6400	19.6400	-5.713%	4	1,392	+151.324%
2025-05-01	20.8300	20.8300	20.8300	20.8300	+28.978%	1	1,392	+136.966%
2025-04-28	16.1500	16.1500	16.1500	16.1500	-17.179%	4	1,392	+205.635%
2025-04-16	19.5000	19.5000	19.5000	19.5000	+4.278%	2	1,392	+153.128%
2025-04-15	18.7000	18.7000	18.7000	18.7000	-1.837%	1	1,392	+163.957%
2025-04-14	19.2200	19.4600	19.0500	19.0500	-0.884%	160	1,392	+159.108%
2025-04-10	20.2800	20.5000	19.2200	19.2200	-0.569%	162	1,392	+156.816%
2025-04-09	17.8300	20.0000	17.8300	19.3300	+8.718%	4	1,368	+155.354%
2025-04-08	19.6500	20.0000	17.7800	17.7800	+3.673%	3	1,368	+177.615%
2025-04-04	16.0600	17.1500	16.0600	17.1500	-9.259%	10	1,368	+187.813%
2025-04-03	16.4000	18.9000	16.4000	18.9000	+5.587%	12	1,368	+161.164%
2025-04-01	17.9200	17.9500	17.9000	17.9000	+2.874%	20	1,368	+175.754%
2025-03-31	17.3500	17.4000	17.3500	17.4000	-1.080%	2	1,368	+183.678%
2025-03-28	17.7000	17.7000	17.5900	17.5900	-0.057%	4	1,368	+180.614%
2025-03-26	17.6000	17.6000	17.6000	17.6000	+4.142%	13	1,368	+180.455%
2025-03-25	16.9000	16.9000	16.9000	16.9000	-7.143%	7	1,361	+192.071%
2025-03-20	18.1600	18.2000	18.1600	18.2000	+0.165%	5	1,359	+171.209%
2025-03-18	18.1700	18.1700	18.1700	18.1700	+3.829%	2	1,360	+171.657%
2025-03-17	17.5000	17.5000	17.5000	17.5000	+5.042%	1	1,360	+182.057%
2025-03-13	16.6600	16.6600	16.6600	16.6600	+1.154%	5	1,360	+196.279%
2025-03-12	16.4700	16.4700	16.4700	16.4700	-5.454%	2	1,360	+199.696%
2025-03-10	17.4200	17.4200	17.4200	17.4200	-1.859%	1	1,360	+183.352%
2025-03-07	16.6600	17.7500	16.6600	17.7500	+7.576%	8	1,361	+178.085%
2025-03-06	16.0200	16.5000	15.9000	16.5000	-3.226%	10	1,361	+199.152%
2025-03-05	16.5000	17.3000	16.5000	17.0500	+5.901%	25	1,354	+189.501%
2025-03-04	15.0700	16.1000	15.0700	16.1000	-6.395%	11	1,348	+206.584%
2025-03-03	17.3700	17.3700	17.0800	17.2000	+6.502%	12	1,358	+186.977%
2025-02-28	16.0000	16.3000	15.6900	16.1500	+0.937%	16	1,349	+205.635%
2025-02-27	16.0000	16.0000	15.9900	16.0000	+6.525%	9	1,351	+208.500%
2025-02-26	15.0200	15.0200	15.0200	15.0200	+0.805%	10	1,347	+228.628%
2025-02-25	14.9000	14.9000	14.9000	14.9000	-4.792%	1	1,347	+231.275%
2025-02-21	15.5500	15.6500	15.5500	15.6500	-6.287%	26	1,347	+215.399%
2025-02-20	17.1500	17.1500	16.7000	16.7000	-3.468%	57	1,337	+195.569%
2025-02-19	17.9000	17.9000	17.3000	17.3000	+0.290%	23	1,383	+185.318%
2025-02-18	16.8700	17.7500	16.8700	17.2500	+2.374%	53	1,397	+186.145%
2025-02-14	16.8500	16.8500	16.8500	16.8500	-4.533%	4	1,423	+192.938%
2025-02-13	15.5500	17.6500	15.5500	17.6500	+17.042%	12	1,423	+179.660%
2025-02-12	13.8500	15.5000	13.3000	15.0800	+60.426%	107	1,429	+227.321%
2025-02-11	9.9300	9.9800	9.4000	9.4000	-1.261%	3	1,457	+425.106%
2025-02-10	9.5200	9.5200	9.5200	9.5200	-0.314%	1	1,458	+418.487%
2025-02-07	9.5500	9.5500	9.5500	9.5500	-1.546%	4	1,459	+416.859%
2025-02-06	9.5200	9.7000	9.0000	9.7000	-6.731%	1,013	1,459	+408.866%
2025-02-05	10.3000	10.4000	10.3000	10.4000	-2.347%	25	462	+374.615%
2025-02-04	10.8000	10.8000	10.6500	10.6500	+0.472%	5	462	+363.474%
2025-02-03	10.7400	10.7400	10.4000	10.6000	-4.933%	4	462	+365.660%
2025-01-31	11.1500	11.1500	11.1500	11.1500	+1.088%	2	463	+342.691%
2025-01-30	10.8000	11.0300	10.6500	11.0300	+0.273%	4	466	+347.507%
2025-01-29	11.9500	12.2000	10.3500	11.0000	-3.509%	12	466	+348.727%
2025-01-28	11.1000	11.4000	11.0000	11.4000	+5.069%	10	472	+332.982%
2025-01-27	10.7500	11.0800	10.2500	10.8500	+9.596%	58	482	+354.931%
2025-01-24	9.6400	10.0500	9.6000	9.9000	+1.020%	18	535	+398.586%
2025-01-23	9.5000	10.0500	8.8000	9.8000	+6.522%	185	543	+403.673%
2025-01-22	8.8500	9.2000	8.8500	9.2000	+2.222%	29	722	+436.522%
2025-01-21	9.0000	9.1500	8.7500	9.0000	+0.559%	85	725	+448.444%
2025-01-17	8.8700	8.9500	8.8700	8.9500	+4.070%	8	792	+451.508%
2025-01-16	8.8400	9.0000	8.2500	8.6000	-3.371%	16	792	+473.953%
2025-01-15	8.8000	9.2500	8.8000	8.9000	-2.732%	30	804	+454.607%
2025-01-14	9.0000	9.2500	8.4500	9.1500	+1.329%	49	829	+439.454%
2025-01-13	8.8000	9.2000	8.5000	9.0300	+18.039%	260	859	+446.622%
2025-01-10	7.2500	7.7500	7.2500	7.6500	+15.909%	136	1,060	+545.229%
2025-01-08	6.2300	6.6000	6.2300	6.6000	+2.326%	3	1,090	+647.879%
2025-01-07	6.7500	6.7500	6.3500	6.4500	-3.731%	4	1,090	+665.271%
2025-01-06	6.6500	6.9500	6.6000	6.7000	+3.395%	9	1,093	+636.716%
2025-01-03	5.9500	6.6300	5.9500	6.4800	+12.696%	26	1,093	+661.728%
2025-01-02	5.7500	5.7500	5.7500	5.7500	-4.167%	1	1,097	+758.435%
2024-12-31	5.9700	6.1500	5.8500	6.0000	+3.986%	167	1,181	+722.667%
2024-12-30	5.7000	5.8700	5.6800	5.7700	-2.203%	16	1,181	+755.459%
2024-12-27	6.0000	6.2500	5.8000	5.9000	-4.839%	62	1,184	+736.610%
2024-12-26	5.8400	6.4300	5.8400	6.2000	+5.983%	17	1,191	+696.129%
2024-12-24	6.0000	6.0000	5.8200	5.8500	-0.847%	6	1,194	+743.761%
2024-12-23	6.0000	6.1000	5.7000	5.9000	-1.667%	51	1,194	+736.610%
2024-12-20	6.1000	6.2000	5.8000	6.0000	+2.564%	18	1,189	+722.667%
2024-12-19	6.4300	8.3000	5.8000	5.8500	-12.687%	81	1,187	+743.761%
2024-12-18	6.1100	7.2000	6.1100	6.7000	+13.559%	72	1,184	+636.716%
2024-12-17	6.5000	6.5000	5.9000	5.9000	-10.198%	336	1,156	+736.610%
2024-12-16	7.8000	7.8000	6.5700	6.5700	-14.118%	85	841	+651.294%
2024-12-13	7.0000	7.7000	6.8500	7.6500	+2.000%	66	768	+545.229%
2024-12-12	7.9000	8.0000	7.3200	7.5000	-6.484%	95	745	+558.133%
2024-12-11	9.2000	9.2000	7.9500	8.0200	-17.320%	382	654	+515.461%
2024-12-10	9.5000	9.9000	9.3500	9.7000	-5.366%	39	459	+408.866%
2024-12-09	9.8500	10.2500	9.4600	10.2500	+6.549%	33	424	+381.561%
2024-12-06	9.9000	9.9000	9.6000	9.6200	-7.500%	182	394	+413.098%
2024-12-05	11.0000	11.0000	10.4000	10.4000	-3.704%	3	304	+374.615%
2024-12-04	11.0200	11.0200	10.8000	10.8000	-10.299%	5	303	+357.037%
2024-12-03	12.0400	12.0400	12.0400	12.0400	+2.207%	2	308	+309.967%
2024-12-02	11.7800	11.7800	11.7800	11.7800	-4.072%	1	308	+319.015%
2024-11-29	12.2800	12.2800	12.2800	12.2800	-2.617%	2	309	+301.954%
2024-11-27	12.1400	12.7000	12.1400	12.6100	+8.707%	37	344	+291.435%
2024-11-26	11.7000	11.7000	11.6000	11.6000	-8.300%	5	344	+325.517%
2024-11-25	11.8000	12.6500	11.8000	12.6500	+10.868%	42	349	+290.198%
2024-11-22	11.1500	11.4100	10.9500	11.4100	+4.679%	74	391	+332.603%
2024-11-21	10.7000	11.0000	10.7000	10.9000	+0.926%	5	420	+352.844%
2024-11-20	11.1500	11.1500	10.6500	10.8000	+5.882%	13	417	+357.037%
2024-11-19	10.6500	10.6500	10.0000	10.2000	-3.318%	7	413	+383.922%
2024-11-18	9.0000	10.7500	9.0000	10.5500	+15.301%	30	410	+367.867%
2024-11-15	9.0000	9.6500	8.5000	9.1500	-0.543%	292	428	+439.454%
2024-11-14	9.2000	9.3500	9.0100	9.2000	-0.541%	13	299	+436.522%
2024-11-13	9.3400	9.5500	9.1100	9.2500	+0.543%	33	299	+433.622%
2024-11-12	9.3600	9.3600	8.7000	9.2000	-6.122%	14	287	+436.522%
2024-11-11	9.8500	10.4500	9.5000	9.8000	-1.309%	22	283	+403.673%
2024-11-08	9.9000	10.4500	9.7100	9.9300	-6.585%	128	264	+397.080%
2024-11-07	11.9000	11.9000	10.6000	10.6300	-23.138%	36	201	+364.346%
2024-11-06	13.9000	14.9300	13.2500	13.8300	+40.406%	101	171	+256.905%
2024-11-05	9.5500	10.1500	9.5500	9.8500	0.000%	37	271	+401.117%
2024-11-04	10.2000	10.6500	9.5000	9.8500	-3.902%	56	237	+401.117%
2024-11-01	11.2500	11.2500	10.2500	10.2500	-4.206%	84	192	+381.561%
2024-10-31	10.2500	10.8000	10.2500	10.7000	+1.422%	108	156	+361.308%
2024-10-29	10.5000	10.5500	10.5000	10.5500	-3.122%	11	52	+367.867%
2024-10-25	10.8500	10.8900	10.8500	10.8900	+3.714%	4	45	+353.260%
2024-10-24	10.5000	10.5000	10.5000	10.5000	-2.326%	2	45	+370.095%
2024-10-22	10.7500	10.7500	10.7500	10.7500	-13.306%	5	43	+359.163%
2024-10-18	12.5000	12.5000	10.9200	12.4000	-26.627%	44	38	+298.065%
2024-10-09	16.9000	16.9000	16.9000	16.9000	+0.297%	1	20	+192.071%
2024-10-08	16.8500	16.8500	16.8500	16.8500	+12.709%	1	20	+192.938%
2024-10-03	14.9500	14.9500	14.9500	14.9500	+10.741%	10	20	+230.167%
2024-10-01	13.5000	13.5000	13.5000	13.5000	+2.273%	8	15	+265.630%
2024-09-27	13.1000	13.2000	13.1000	13.2000	+14.783%	16	7	+273.939%
2024-09-18	12.5000	12.5000	11.5000	11.5000	+4.545%	6	8	+329.217%
2024-09-17	11.0000	11.0000	11.0000	11.0000	0.000%	2	2	+348.727%