Dark

CVS20270115P35
CVS Jan 15 2027 35.00 Put (CVS270115P00035000)
option OPRA

EOD

Jul 9, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	742	0.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-50.000%	1	742	0.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-62.963%	3	742	-50.000%
2026-06-01	0.2700	0.2700	0.2700	0.2700	+68.750%	2	742	-81.481%
2026-05-28	0.1600	0.1600	0.1600	0.1600	-11.111%	1	741	-68.750%
2026-05-27	0.1700	0.1800	0.1700	0.1800	+20.000%	5	740	-72.222%
2026-05-26	0.1500	0.1500	0.1500	0.1500	+66.667%	4	737	-66.667%
2026-05-22	0.2300	0.2300	0.0900	0.0900	-64.000%	37	752	-44.444%
2026-05-19	0.2800	0.2800	0.2500	0.2500	+31.579%	13	752	-80.000%
2026-05-18	0.1900	0.1900	0.1900	0.1900	-5.000%	2	746	-73.684%
2026-05-14	0.2000	0.2000	0.2000	0.2000	+53.846%	2	746	-75.000%
2026-05-13	0.1600	0.1600	0.1300	0.1300	-27.778%	11	745	-61.538%
2026-05-12	0.1800	0.1800	0.1800	0.1800	-10.000%	4	745	-72.222%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-4.762%	3	745	-75.000%
2026-05-08	0.1600	0.2100	0.1400	0.2100	+50.000%	5	744	-76.190%
2026-05-07	0.1400	0.1400	0.1400	0.1400	-33.333%	3	740	-64.286%
2026-05-06	0.2100	0.2100	0.2100	0.2100	-8.696%	16	743	-76.190%
2026-05-05	0.2300	0.2300	0.2300	0.2300	+43.750%	1	737	-78.261%
2026-05-04	0.1400	0.1600	0.1400	0.1600	-5.882%	6	737	-68.750%
2026-05-01	0.1800	0.1800	0.1700	0.1700	+6.250%	4	742	-70.588%
2026-04-30	0.1600	0.1600	0.1600	0.1600	-30.435%	3	742	-68.750%
2026-04-29	0.2300	0.2300	0.2300	0.2300	-14.815%	1	743	-78.261%
2026-04-28	0.1800	0.2800	0.1800	0.2700	+35.000%	13	743	-81.481%
2026-04-27	0.2900	0.3000	0.2000	0.2000	-23.077%	8	737	-75.000%
2026-04-24	0.2500	0.2600	0.2500	0.2600	-7.143%	2	737	-80.769%
2026-04-21	0.2400	0.2800	0.2400	0.2800	-39.130%	7	739	-82.143%
2026-04-17	0.4600	0.4600	0.4600	0.4600	+4.545%	3	744	-89.130%
2026-04-16	0.4400	0.4400	0.4400	0.4400	+29.412%	5	743	-88.636%
2026-04-15	0.3200	0.5000	0.3100	0.3400	-24.444%	16	741	-85.294%
2026-04-14	0.4500	0.4500	0.4500	0.4500	0.000%	9	746	-88.889%
2026-04-13	0.5200	0.5200	0.3100	0.4500	+36.364%	13	742	-88.889%
2026-04-10	0.3900	0.3900	0.3300	0.3300	-8.333%	6	737	-84.848%
2026-04-09	0.4400	0.4600	0.3600	0.3600	+16.129%	5	737	-86.111%
2026-04-08	0.3100	0.4500	0.2500	0.3100	+24.000%	18	732	-83.871%
2026-04-07	0.5200	0.5300	0.2500	0.2500	-30.556%	23	734	-80.000%
2026-04-06	0.4700	0.4700	0.3600	0.3600	-25.000%	10	733	-86.111%
2026-04-02	0.4300	0.5800	0.3000	0.4800	+37.143%	39	730	-89.583%
2026-04-01	0.3000	0.5100	0.2500	0.3500	+2.941%	37	730	-85.714%
2026-03-31	0.3500	0.3500	0.3400	0.3400	-26.087%	2	732	-85.294%
2026-03-30	0.3700	0.4700	0.3600	0.4600	-8.000%	8	734	-89.130%
2026-03-27	0.4900	0.5000	0.4900	0.5000	+4.167%	2	738	-90.000%
2026-03-26	0.4700	0.4800	0.4700	0.4800	-17.241%	2	738	-89.583%
2026-03-24	0.5200	0.6300	0.3600	0.5800	+48.718%	17	736	-91.379%
2026-03-23	0.3900	0.3900	0.3900	0.3900	-9.302%	6	738	-87.179%
2026-03-20	0.4300	0.4300	0.4300	0.4300	0.000%	1	738	-88.372%
2026-03-19	0.5400	0.5400	0.4000	0.4300	-20.370%	10	738	-88.372%
2026-03-18	0.5100	0.6000	0.5100	0.5400	+74.194%	8	741	-90.741%
2026-03-17	0.3500	0.3500	0.3100	0.3100	-22.500%	10	739	-83.871%
2026-03-16	0.6500	0.6500	0.4000	0.4000	+14.286%	2	743	-87.500%
2026-02-26	0.3500	0.3500	0.3500	0.3500	-23.913%	1	743	-85.714%
2026-02-10	0.4600	0.4600	0.4600	0.4600	-4.167%	1	742	-89.130%
2026-02-09	0.4700	0.4800	0.4700	0.4800	-18.644%	3	742	-89.583%
2026-01-30	0.5900	0.5900	0.5900	0.5900	+84.375%	1	742	-91.525%
2026-01-29	0.3000	0.3200	0.3000	0.3200	-17.949%	3	742	-84.375%
2026-01-28	0.6000	0.6000	0.3900	0.3900	+18.182%	3	742	-87.179%
2026-01-27	0.3400	0.3600	0.2500	0.3300	-26.667%	16	744	-84.848%
2026-01-26	0.7500	0.7500	0.2100	0.4500	-65.649%	37	751	-88.889%
2026-01-22	0.3300	1.3100	0.3300	1.3100	+263.889%	2	744	-96.183%
2026-01-08	0.3500	0.3600	0.3500	0.3600	-5.263%	3	743	-86.111%
2026-01-06	0.3800	0.3800	0.3800	0.3800	+18.750%	1	741	-86.842%
2025-12-30	0.3200	0.3200	0.3200	0.3200	-37.255%	5	740	-84.375%
2025-12-11	0.5100	0.5100	0.5100	0.5100	+21.429%	1	740	-90.196%
2025-12-10	0.4200	0.4200	0.4200	0.4200	-23.636%	1	739	-88.095%
2025-11-24	0.5500	0.5500	0.5500	0.5500	+10.000%	100	739	-90.909%
2025-11-18	0.7000	0.7000	0.5000	0.5000	+8.696%	20	639	-90.000%
2025-10-29	0.3200	0.4600	0.3000	0.4600	+2.222%	5	629	-89.130%
2025-10-13	0.4500	0.4500	0.4500	0.4500	-13.462%	1	630	-88.889%
2025-10-10	0.5100	0.5200	0.5100	0.5200	+4.000%	49	631	-90.385%
2025-09-25	0.5000	0.5000	0.5000	0.5000	0.000%	3	631	-90.000%
2025-09-23	0.5000	0.5000	0.5000	0.5000	-15.254%	1	628	-90.000%
2025-09-12	0.5300	0.5900	0.5300	0.5900	+15.686%	4	628	-91.525%
2025-09-11	0.5100	0.5100	0.5100	0.5100	0.000%	4	626	-90.196%
2025-09-10	0.5600	0.5600	0.5100	0.5100	+13.333%	3	626	-90.196%
2025-09-02	0.5100	0.5100	0.4500	0.4500	-10.000%	2	627	-88.889%
2025-08-29	0.5300	0.5300	0.5000	0.5000	-7.407%	3	629	-90.000%
2025-08-26	0.5400	0.5400	0.5400	0.5400	0.000%	1	628	-90.741%
2025-08-18	0.6200	0.6200	0.5400	0.5400	-14.286%	3	628	-90.741%
2025-08-15	0.6300	0.6300	0.6300	0.6300	-13.699%	1	627	-92.063%
2025-08-14	0.6900	0.7300	0.6900	0.7300	+1.389%	3	626	-93.151%
2025-08-13	0.7600	0.7600	0.7200	0.7200	-2.703%	2	624	-93.056%
2025-08-12	0.7900	0.7900	0.7400	0.7400	-3.896%	2	625	-93.243%
2025-08-11	0.8100	0.8100	0.7700	0.7700	-3.750%	2	624	-93.506%
2025-08-08	0.8600	0.8600	0.8000	0.8000	-14.894%	2	623	-93.750%
2025-08-05	0.9900	0.9900	0.9400	0.9400	-2.083%	2	624	-94.681%
2025-08-01	1.0500	1.0500	0.9600	0.9600	-1.031%	2	625	-94.792%
2025-07-31	0.8700	0.9700	0.8000	0.9700	-5.825%	5	625	-94.845%
2025-07-23	1.1300	1.1300	1.0300	1.0300	+3.000%	2	629	-95.146%
2025-07-22	1.0900	1.0900	1.0000	1.0000	-0.990%	2	629	-95.000%
2025-07-21	1.0900	1.0900	1.0100	1.0100	-1.942%	2	629	-95.050%
2025-07-18	1.0800	1.0800	0.9800	1.0300	+7.292%	3	628	-95.146%
2025-07-17	1.0500	1.0500	0.9600	0.9600	+1.053%	2	628	-94.792%
2025-07-16	1.0500	1.0500	0.9500	0.9500	-1.042%	2	628	-94.737%
2025-07-11	1.0400	1.0400	0.9600	0.9600	0.000%	4	628	-94.792%
2025-07-10	0.9900	0.9900	0.9300	0.9600	+1.053%	3	626	-94.792%
2025-07-07	0.9900	0.9900	0.9500	0.9500	+15.854%	2	624	-94.737%
2025-07-01	0.9000	0.9000	0.8200	0.8200	-8.889%	2	624	-93.902%
2025-06-27	1.0000	1.0000	0.9000	0.9000	-5.263%	2	623	-94.444%
2025-06-26	0.9700	0.9700	0.8900	0.9500	-3.061%	4	622	-94.737%
2025-06-25	1.0700	1.0700	0.9800	0.9800	+3.158%	2	622	-94.898%
2025-06-24	1.0000	1.0600	0.9500	0.9500	-6.863%	4	621	-94.737%
2025-06-23	1.0700	1.0700	1.0200	1.0200	+0.990%	2	619	-95.098%
2025-06-17	1.1100	1.1600	1.0100	1.0100	+1.000%	4	620	-95.050%
2025-06-16	1.0700	1.0700	1.0000	1.0000	-13.793%	2	621	-95.000%
2025-06-13	1.0500	1.1600	1.0000	1.1600	+5.455%	6	621	-95.690%
2025-06-12	1.1000	1.1000	1.1000	1.1000	-16.031%	1	623	-95.455%
2025-06-09	1.3100	1.3100	1.3100	1.3100	+1.550%	1	624	-96.183%
2025-05-30	1.3600	1.3600	1.2900	1.2900	-5.147%	6	623	-96.124%
2025-05-28	1.3500	1.3900	1.3300	1.3600	-6.207%	10	623	-96.324%
2025-05-16	1.5500	1.5500	1.4100	1.4500	-12.121%	46	629	-96.552%
2025-05-15	1.7500	1.7500	1.6000	1.6500	0.000%	36	629	-96.970%
2025-05-14	1.6500	1.6500	1.6500	1.6500	+1.227%	2	660	-96.970%
2025-05-13	1.4900	1.6300	1.4900	1.6300	+23.485%	2	660	-96.933%
2025-05-05	1.3100	1.3200	1.3100	1.3200	+0.763%	4	660	-96.212%
2025-04-17	1.3400	1.3400	1.3100	1.3100	+5.645%	9	657	-96.183%
2025-04-09	1.1400	1.2400	1.1400	1.2400	-6.061%	2	657	-95.968%
2025-04-08	1.3200	1.3200	1.3200	1.3200	-14.839%	1	658	-96.212%
2025-04-04	1.5500	1.5500	1.5500	1.5500	+35.965%	4	659	-96.774%
2025-04-03	1.1200	1.1400	1.1200	1.1400	+3.636%	2	661	-95.614%
2025-04-02	1.1000	1.1000	1.1000	1.1000	0.000%	8	662	-95.455%
2025-03-28	1.1000	1.1000	1.1000	1.1000	-12.000%	10	654	-95.455%
2025-03-17	1.2000	1.3100	1.1700	1.2500	-5.303%	12	659	-96.000%
2025-03-14	1.2100	1.3300	1.2100	1.3200	-5.714%	24	660	-96.212%
2025-03-13	1.2900	1.4000	1.2900	1.4000	+2.941%	2	660	-96.429%
2025-03-11	1.3600	1.3600	1.3600	1.3600	+8.800%	1	660	-96.324%
2025-03-04	1.2800	1.2800	1.2500	1.2500	+12.613%	2	659	-96.000%
2025-02-20	1.1100	1.1100	1.1100	1.1100	+8.824%	1	660	-95.495%
2025-02-13	1.0700	1.0700	1.0200	1.0200	-13.559%	6	660	-95.098%
2025-02-12	1.4500	1.4500	1.1800	1.1800	-45.370%	11	660	-95.763%
2025-02-06	2.1600	2.1600	2.1600	2.1600	+5.366%	2	661	-97.685%
2025-02-05	2.0500	2.0500	2.0500	2.0500	+5.128%	5	661	-97.561%
2025-02-03	1.9500	1.9500	1.9500	1.9500	0.000%	1	661	-97.436%
2025-01-31	1.9500	1.9500	1.9500	1.9500	-6.250%	2	660	-97.436%
2025-01-27	2.0000	2.0800	1.9600	2.0800	-15.789%	41	659	-97.596%
2025-01-24	2.4500	2.5500	2.4000	2.4700	-6.792%	32	663	-97.976%
2025-01-23	2.6500	2.6500	2.6500	2.6500	-8.935%	1	665	-98.113%
2025-01-16	3.2600	3.2600	2.9100	2.9100	-33.257%	2	665	-98.282%
2025-01-10	4.3700	4.3700	4.3500	4.3600	-5.628%	12	666	-98.853%
2025-01-08	4.6200	4.6200	4.6200	4.6200	+2.667%	1	667	-98.918%
2025-01-06	4.5000	4.5000	4.5000	4.5000	-10.000%	2	669	-98.889%
2025-01-02	5.0000	5.0000	5.0000	5.0000	-3.846%	2	669	-99.000%
2024-12-30	5.2000	5.2000	5.1400	5.2000	+7.216%	5	667	-99.038%
2024-12-27	4.8500	4.8500	4.8500	4.8500	+1.042%	32	665	-98.969%
2024-12-26	4.8000	4.8000	4.8000	4.8000	-4.950%	1	649	-98.958%
2024-12-24	5.0500	5.0500	5.0500	5.0500	-2.510%	85	564	-99.010%
2024-12-20	5.1800	5.1800	5.1800	5.1800	+10.213%	1	564	-99.035%
2024-12-18	4.7000	4.7500	4.7000	4.7000	-6.931%	116	564	-98.936%
2024-12-17	4.9900	5.0500	4.9900	5.0500	+15.297%	121	448	-99.010%
2024-12-16	3.9000	4.3800	3.9000	4.3800	+20.000%	44	444	-98.858%
2024-12-13	3.7000	3.7000	3.6500	3.6500	+46.000%	60	407	-98.630%
2024-12-12	2.5000	2.5000	2.5000	2.5000	+47.059%	20	377	-98.000%
2024-11-25	1.7000	1.7000	1.7000	1.7000	-17.073%	15	372	-97.059%
2024-11-20	2.0500	2.0500	2.0500	2.0500	-13.866%	15	387	-97.561%
2024-11-12	2.3800	2.3800	2.3800	2.3800	+43.373%	350	372	-97.899%
2024-11-06	1.6600	1.6600	1.6600	1.6600	-20.952%	10	28	-96.988%
2024-10-24	2.1000	2.1000	2.1000	2.1000	+9.948%	10	28	-97.619%
2024-10-21	1.9100	1.9100	1.9100	1.9100	0.000%	7	18	-97.382%
2024-10-18	2.0500	2.0500	1.9100	1.9100	+36.429%	22	25	-97.382%
2024-10-11	1.4000	1.4000	1.4000	1.4000	-20.000%	12	14	-96.429%
2024-10-04	1.7500	1.7500	1.7500	1.7500	-1.685%	10	8	-97.143%
2024-10-02	1.7500	1.7800	1.7500	1.7800	-3.784%	8	8	-97.191%
2024-10-01	1.8500	1.8500	1.8500	1.8500	0.000%	3	3	-97.297%