Dark

CVS20270115C65
CVS Jan 15 2027 65.00 Call (CVS270115C00065000)
option OPRA

EOD

Jun 18, 2025

11.47+1.504%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	11.47	11.47	11.47	11.47	+1.504%	1	3,380	0.000%
2025-06-17	11.30	11.30	11.30	11.30	-1.310%	3	3,380	+1.504%
2025-06-13	11.75	11.75	11.45	11.45	+6.909%	10	3,377	+0.175%
2025-06-12	10.71	10.71	10.71	10.71	+3.981%	2	3,382	+7.096%
2025-06-11	10.30	10.30	10.30	10.30	+5.425%	1	3,380	+11.359%
2025-06-10	9.77	9.77	9.77	9.77	+1.665%	1	3,380	+17.400%
2025-06-09	9.68	9.68	9.61	9.61	+2.234%	4	3,380	+19.355%
2025-06-06	9.40	9.40	9.40	9.40	+5.263%	2	3,376	+22.021%
2025-06-05	8.90	9.06	8.87	8.93	-9.340%	126	3,377	+28.443%
2025-05-30	9.85	9.85	9.85	9.85	+4.233%	6	3,410	+16.447%
2025-05-28	9.45	9.45	9.45	9.45	+14.964%	1	3,413	+21.376%
2025-05-27	8.22	8.22	8.22	8.22	+1.232%	5	3,414	+39.538%
2025-05-23	8.00	8.12	7.61	8.12	-1.456%	32	3,422	+41.256%
2025-05-22	7.90	8.24	7.90	8.24	-10.435%	2	3,422	+39.199%
2025-05-21	9.40	9.40	9.20	9.20	-7.071%	11	3,421	+24.674%
2025-05-20	9.90	9.90	9.90	9.90	+7.609%	1	3,420	+15.859%
2025-05-19	9.00	9.20	9.00	9.20	+0.546%	3	3,422	+24.674%
2025-05-16	8.30	9.20	8.30	9.15	+20.395%	12	3,422	+25.355%
2025-05-15	7.60	7.60	7.60	7.60	-10.588%	3	3,416	+50.921%
2025-05-13	8.96	8.96	8.50	8.50	-13.265%	31	3,419	+34.941%
2025-05-12	11.27	11.27	9.80	9.80	-16.949%	59	3,400	+17.041%
2025-05-09	11.80	11.80	11.80	11.80	-1.912%	2	3,400	-2.797%
2025-05-02	12.50	12.52	12.03	12.03	-18.163%	8	3,401	-4.655%
2025-05-01	15.00	15.18	14.55	14.70	+31.839%	623	3,402	-21.973%
2025-04-25	11.04	11.60	11.04	11.15	-2.193%	26	3,499	+2.870%
2025-04-23	12.15	12.15	11.40	11.40	+7.042%	96	3,494	+0.614%
2025-04-21	11.07	11.07	10.65	10.65	-4.054%	69	3,405	+7.700%
2025-04-17	11.10	11.10	11.10	11.10	-15.718%	6	3,407	+3.333%
2025-04-16	13.17	13.17	13.17	13.17	-4.496%	2	3,407	-12.908%
2025-04-14	13.51	13.79	13.51	13.79	-3.566%	2	3,409	-16.824%
2025-04-11	13.99	14.30	13.99	14.30	+2.143%	24	3,409	-19.790%
2025-04-10	14.00	14.00	14.00	14.00	+7.692%	1	3,407	-18.071%
2025-04-08	13.80	13.80	13.00	13.00	+18.182%	6	3,407	-11.769%
2025-04-07	9.64	11.04	9.64	11.00	+1.103%	513	3,907	+4.273%
2025-04-04	10.73	10.88	10.73	10.88	-16.308%	4	2,895	+5.423%
2025-04-03	12.00	13.00	12.00	13.00	+3.586%	9	2,896	-11.769%
2025-04-01	12.55	12.55	12.55	12.55	0.000%	3	2,893	-8.606%
2025-03-31	12.55	12.55	12.55	12.55	-1.953%	16	2,896	-8.606%
2025-03-21	12.80	12.80	12.80	12.80	+0.156%	10	2,897	-10.391%
2025-03-19	12.78	12.78	12.78	12.78	+3.148%	3	2,902	-10.250%
2025-03-17	12.33	12.39	12.33	12.39	-0.081%	3	2,899	-7.425%
2025-03-14	12.40	12.40	12.40	12.40	+4.730%	2	2,896	-7.500%
2025-03-13	12.00	12.53	11.84	11.84	+5.151%	10	2,901	-3.125%
2025-03-12	11.60	11.60	11.26	11.26	-2.087%	6	2,901	+1.865%
2025-03-11	11.50	11.50	11.50	11.50	-2.542%	1	2,907	-0.261%
2025-03-10	11.80	11.80	11.80	11.80	-1.667%	15	2,907	-2.797%
2025-03-07	12.00	12.00	12.00	12.00	+0.840%	34	2,922	-4.417%
2025-03-06	11.40	11.90	11.25	11.90	+8.182%	3	2,933	-3.613%
2025-03-05	11.00	11.00	11.00	11.00	-2.222%	1	2,933	+4.273%
2025-03-04	11.30	11.30	11.20	11.25	0.000%	14	2,933	+1.956%
2025-03-03	11.80	11.80	11.25	11.25	0.000%	24	2,931	+1.956%
2025-02-28	11.25	11.25	11.25	11.25	+0.089%	10	2,931	+1.956%
2025-02-27	11.28	11.28	11.24	11.24	+8.704%	2	2,931	+2.046%
2025-02-21	10.60	10.60	10.34	10.34	-13.689%	56	2,933	+10.928%
2025-02-19	11.98	11.98	11.98	11.98	-1.399%	1	2,948	-4.257%
2025-02-18	11.40	12.33	11.40	12.15	+0.165%	67	2,947	-5.597%
2025-02-14	12.13	12.13	12.13	12.13	+1.933%	4	2,955	-5.441%
2025-02-13	11.28	11.90	11.28	11.90	+13.333%	5	2,953	-3.613%
2025-02-12	10.30	10.52	10.13	10.50	+67.732%	58	2,953	+9.238%
2025-02-11	6.26	6.26	6.26	6.26	+9.441%	5	2,946	+83.227%
2025-02-10	5.72	5.72	5.72	5.72	-6.230%	1	2,941	+100.524%
2025-02-06	6.40	6.40	6.05	6.10	-9.630%	9	2,941	+88.033%
2025-02-05	6.70	6.75	6.70	6.75	-4.255%	3	2,944	+69.926%
2025-01-31	7.05	7.05	7.05	7.05	-10.077%	2	2,946	+62.695%
2025-01-29	8.20	8.20	7.84	7.84	+5.376%	7	2,947	+46.301%
2025-01-28	7.44	7.44	7.44	7.44	+5.983%	1	2,948	+54.167%
2025-01-27	7.10	7.30	6.80	7.02	+18.983%	9	2,948	+63.390%
2025-01-21	5.90	5.90	5.90	5.90	0.000%	1	2,949	+94.407%
2025-01-16	5.90	5.90	5.90	5.90	-4.065%	4	2,949	+94.407%
2025-01-13	6.00	6.20	6.00	6.15	+20.352%	14	2,945	+86.504%
2025-01-10	4.60	5.25	4.60	5.11	+21.667%	64	2,958	+124.462%
2025-01-08	4.20	4.20	4.20	4.20	-1.176%	380	2,575	+173.095%
2025-01-07	4.50	4.50	4.25	4.25	-7.809%	6	2,575	+169.882%
2025-01-06	4.50	4.70	4.50	4.61	+8.471%	4	2,569	+148.807%
2025-01-03	4.36	4.36	4.25	4.25	+6.250%	4	2,569	+169.882%
2025-01-02	4.00	4.00	4.00	4.00	0.000%	400	2,570	+186.750%
2024-12-31	3.90	4.00	3.90	4.00	+2.564%	21	2,150	+186.750%
2024-12-30	3.90	4.00	3.90	3.90	-4.878%	408	2,150	+194.103%
2024-12-27	3.98	4.10	3.98	4.10	-3.073%	28	1,763	+179.756%
2024-12-26	4.15	4.23	4.15	4.23	+7.089%	19	1,751	+171.158%
2024-12-24	3.90	3.95	3.90	3.95	0.000%	22	1,781	+190.380%
2024-12-23	3.90	4.00	3.90	3.95	-4.819%	432	1,781	+190.380%
2024-12-20	4.15	4.15	4.15	4.15	+6.410%	1	1,380	+176.386%
2024-12-19	3.90	3.90	3.90	3.90	-1.763%	400	1,379	+194.103%
2024-12-17	4.10	4.21	3.97	3.97	-8.102%	843	979	+188.917%
2024-12-16	4.61	4.67	4.32	4.32	-13.600%	20	191	+165.509%
2024-12-13	4.31	5.00	4.31	5.00	+4.167%	54	188	+129.400%
2024-12-12	4.95	4.95	4.80	4.80	-4.950%	37	171	+138.958%
2024-12-11	5.20	5.20	5.05	5.05	-13.081%	3	156	+127.129%
2024-12-09	5.81	5.81	5.81	5.81	-5.528%	3	106	+97.418%
2024-12-06	6.15	6.18	6.10	6.15	-15.869%	30	109	+86.504%
2024-12-04	7.30	7.31	7.05	7.31	-10.962%	18	104	+56.908%
2024-12-03	8.21	8.21	8.21	8.21	-2.262%	5	101	+39.708%
2024-11-25	8.00	8.40	8.00	8.40	+20.000%	13	106	+36.548%
2024-11-20	6.90	7.00	6.90	7.00	+4.478%	9	111	+63.857%
2024-11-19	6.70	6.70	6.70	6.70	0.000%	2	108	+71.194%
2024-11-18	6.20	7.00	6.20	6.70	+20.721%	19	108	+71.194%
2024-11-15	5.55	5.55	5.55	5.55	-7.500%	4	105	+106.667%
2024-11-14	5.97	6.00	5.88	6.00	+6.195%	7	105	+91.167%
2024-11-13	5.80	5.80	5.65	5.65	+1.802%	2	99	+103.009%
2024-11-12	5.55	5.55	5.55	5.55	-21.277%	1	97	+106.667%
2024-11-07	7.60	7.60	7.05	7.05	-25.789%	2	97	+62.695%
2024-11-06	9.00	9.50	9.00	9.50	+48.206%	13	97	+20.737%
2024-11-05	6.41	6.41	6.41	6.41	-3.026%	2	106	+78.939%
2024-11-01	6.67	6.67	6.61	6.61	+1.692%	54	106	+73.525%
2024-10-31	6.50	6.50	6.50	6.50	-3.704%	3	128	+76.462%
2024-10-30	6.80	6.80	6.75	6.75	-2.597%	13	125	+69.926%
2024-10-28	7.15	7.15	6.93	6.93	+3.433%	8	138	+65.512%
2024-10-25	6.80	7.00	6.70	6.70	0.000%	14	134	+71.194%
2024-10-24	6.84	6.86	6.70	6.70	-2.616%	5	128	+71.194%
2024-10-22	6.75	6.88	6.75	6.88	-8.995%	3	126	+66.715%
2024-10-21	7.56	7.56	7.56	7.56	-5.500%	5	123	+51.720%
2024-10-18	8.19	8.21	6.85	8.00	-19.679%	242	123	+43.375%
2024-10-17	9.80	10.00	9.80	9.96	-10.753%	8	37	+15.161%
2024-10-16	11.16	11.16	11.16	11.16	+1.639%	1	30	+2.778%
2024-10-15	11.00	11.15	10.98	10.98	-10.367%	10	30	+4.463%
2024-10-11	12.25	12.25	12.25	12.25	+5.422%	24	20	-6.367%
2024-10-09	11.54	11.62	11.54	11.62	+0.345%	10	11	-1.291%
2024-10-08	11.58	11.58	11.58	11.58	-0.430%	3	18	-0.950%
2024-10-07	11.30	11.63	11.30	11.63	+4.118%	8	18	-1.376%
2024-10-04	11.17	11.17	11.17	11.17	+18.577%	2	15	+2.686%
2024-10-01	9.42	9.42	9.42	9.42	+7.045%	1	14	+21.762%
2024-09-27	8.60	8.80	8.60	8.80	+30.564%	20	14	+30.341%
2024-09-20	6.85	6.85	6.74	6.74	0.000%	28	14	+70.178%