Dark

CVS20270115P40
CVS Jan 15 2027 40.00 Put (CVS270115P00040000)
option OPRA

Inactive

Jun 10, 2026

0.1600-20.000%(-0.0400)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	0.1800	0.1800	0.1600	0.1600	-20.000%	46	897	0.000%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-69.231%	1	903	-20.000%
2026-03-24	0.6500	0.6500	0.6500	0.6500	-16.667%	10	904	-75.385%
2026-03-20	0.7800	0.7800	0.7800	0.7800	+41.818%	3	904	-79.487%
2026-03-06	0.5500	0.5500	0.5500	0.5500	+22.222%	1	907	-70.909%
2026-02-13	0.4500	0.4500	0.4500	0.4500	-30.769%	6	913	-64.444%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+16.071%	3	913	-75.385%
2026-01-29	0.5600	0.5600	0.5600	0.5600	+40.000%	2	911	-71.429%
2026-01-26	0.4300	0.4300	0.4000	0.4000	-42.857%	3	911	-60.000%
2025-12-03	0.7000	0.7000	0.7000	0.7000	+1.449%	1	911	-77.143%
2025-11-26	0.8200	0.8200	0.6800	0.6900	-13.750%	3	911	-76.812%
2025-10-24	0.7700	0.8000	0.7700	0.8000	-3.614%	2	911	-80.000%
2025-09-11	0.8300	0.8300	0.8300	0.8300	+3.750%	1	912	-80.723%
2025-09-10	0.9000	0.9000	0.8000	0.8000	-20.792%	2	911	-80.000%
2025-09-09	1.0100	1.0100	1.0100	1.0100	+32.895%	1	911	-84.158%
2025-09-03	0.8000	0.8000	0.7600	0.7600	-5.000%	2	910	-78.947%
2025-08-28	0.8000	0.8000	0.8000	0.8000	-15.789%	5	910	-80.000%
2025-08-19	0.9500	0.9500	0.9500	0.9500	+3.261%	1	915	-83.158%
2025-08-18	0.9900	0.9900	0.9200	0.9200	-15.596%	2	916	-82.609%
2025-08-14	1.1000	1.1400	1.0900	1.0900	-6.034%	3	916	-85.321%
2025-08-13	1.2100	1.2100	1.1400	1.1600	-3.333%	4	917	-86.207%
2025-08-12	1.2700	1.2700	1.1800	1.2000	-6.250%	7	917	-86.667%
2025-08-08	1.3800	1.3800	1.2800	1.2800	-12.329%	2	922	-87.500%
2025-08-06	1.4800	1.5000	1.4100	1.4600	-2.013%	15	922	-89.041%
2025-08-05	1.6000	1.6000	1.4900	1.4900	-9.697%	2	926	-89.262%
2025-08-04	1.6300	1.6500	1.6100	1.6500	-2.941%	58	926	-90.303%
2025-08-01	1.6600	1.7300	1.5300	1.7000	-10.526%	10	922	-90.588%
2025-07-29	1.9000	1.9000	1.9000	1.9000	+4.396%	1	923	-91.579%
2025-07-28	1.8600	1.8600	1.8200	1.8200	+4.598%	3	923	-91.209%
2025-07-25	1.8700	1.8700	1.7400	1.7400	+4.192%	2	921	-90.805%
2025-07-23	1.7400	1.7400	1.6700	1.6700	-1.183%	2	920	-90.419%
2025-07-22	1.7700	1.7700	1.6900	1.6900	+3.681%	2	919	-90.533%
2025-07-21	1.7000	1.7000	1.6300	1.6300	0.000%	2	918	-90.184%
2025-07-18	1.5500	1.6800	1.5500	1.6300	+6.536%	3	917	-90.184%
2025-07-16	1.6300	1.6300	1.5300	1.5300	+2.000%	2	917	-89.542%
2025-07-11	1.5900	1.6100	1.5000	1.5000	+2.740%	52	916	-89.333%
2025-07-10	1.5400	1.5400	1.4600	1.4600	+5.036%	2	865	-89.041%
2025-07-09	1.4600	1.4600	1.3900	1.3900	-6.081%	2	864	-88.489%
2025-07-07	1.5500	1.5500	1.4800	1.4800	+4.965%	2	863	-89.189%
2025-07-03	1.4100	1.4100	1.4100	1.4100	-0.704%	1	861	-88.652%
2025-07-02	1.4000	1.4400	1.4000	1.4200	+10.938%	3	861	-88.732%
2025-07-01	1.3800	1.3800	1.2800	1.2800	-8.571%	2	859	-87.500%
2025-06-30	1.4000	1.4000	1.4000	1.4000	+0.719%	1	859	-88.571%
2025-06-27	1.5000	1.5000	1.3900	1.3900	+1.460%	2	860	-88.489%
2025-06-26	1.5100	1.5100	1.3700	1.3700	-8.667%	2	860	-88.321%
2025-06-25	1.6000	1.6000	1.5000	1.5000	+4.895%	2	860	-89.333%
2025-06-24	1.5400	1.5400	1.4300	1.4300	-8.917%	2	860	-88.811%
2025-06-23	1.6400	1.6700	1.5700	1.5700	-2.484%	4	861	-89.809%
2025-06-18	1.6100	1.6100	1.6100	1.6100	-0.617%	1	862	-90.062%
2025-06-17	1.7300	1.7300	1.6200	1.6200	+5.882%	2	862	-90.123%
2025-06-16	1.6200	1.6200	1.5300	1.5300	-4.969%	2	863	-89.542%
2025-06-13	1.6100	1.6100	1.6100	1.6100	-4.734%	2	864	-90.062%
2025-06-12	1.6900	1.6900	1.6900	1.6900	-15.075%	1	865	-90.533%
2025-06-06	1.9700	1.9900	1.9700	1.9900	-0.995%	8	866	-91.960%
2025-06-05	2.0100	2.0100	2.0100	2.0100	0.000%	3	867	-92.040%
2025-06-04	1.8800	2.0100	1.8800	2.0100	-1.951%	2	867	-92.040%
2025-06-03	1.9200	2.0500	1.9200	2.0500	-0.966%	2	867	-92.195%
2025-05-30	1.9400	2.0700	1.9400	2.0700	+1.471%	4	868	-92.271%
2025-05-28	2.0100	2.0600	2.0000	2.0400	-11.304%	4	869	-92.157%
2025-05-27	2.2500	2.3000	2.2500	2.3000	-6.883%	2	870	-93.043%
2025-05-23	2.3000	2.4700	2.3000	2.4700	+19.324%	4	870	-93.522%
2025-05-20	2.0800	2.0900	1.9800	2.0700	-4.167%	6	870	-92.271%
2025-05-19	2.1300	2.2300	2.0700	2.1600	-0.917%	18	870	-92.593%
2025-05-16	2.3800	2.3800	2.1400	2.1800	+9.000%	24	870	-92.661%
2025-05-12	2.0000	2.0000	2.0000	2.0000	+5.820%	1	872	-92.000%
2025-04-16	1.7100	1.8900	1.7000	1.8900	+4.420%	10	871	-91.534%
2025-04-15	1.7100	1.8100	1.6900	1.8100	-4.233%	4	871	-91.160%
2025-04-11	1.8700	1.8900	1.7400	1.8900	+8.000%	10	871	-91.534%
2025-04-10	1.8300	1.9200	1.7500	1.7500	-11.616%	5	870	-90.857%
2025-04-09	2.0200	2.0200	1.9800	1.9800	-12.775%	3	870	-91.919%
2025-04-08	2.2700	2.2700	2.2700	2.2700	-10.980%	2	870	-92.952%
2025-04-07	2.5500	2.5500	2.5500	2.5500	-2.299%	1	873	-93.725%
2025-04-04	2.2500	2.6100	2.1500	2.6100	+43.407%	212	873	-93.870%
2025-04-03	1.8200	1.8200	1.8200	1.8200	+0.552%	1	977	-91.209%
2025-04-01	1.6900	1.8100	1.6900	1.8100	-3.723%	2	978	-91.160%
2025-03-28	1.7500	1.8800	1.7500	1.8800	+9.942%	8	978	-91.489%
2025-03-27	1.7100	1.7100	1.7100	1.7100	-8.556%	1	978	-90.643%
2025-03-25	1.7400	1.8700	1.7400	1.8700	+12.651%	2	979	-91.444%
2025-03-24	1.6400	1.6600	1.6300	1.6600	-5.143%	4	979	-90.361%
2025-03-21	1.6800	1.7500	1.6800	1.7500	-1.130%	4	979	-90.857%
2025-03-20	1.6400	1.7700	1.6400	1.7700	-8.290%	4	979	-90.960%
2025-03-18	1.9300	1.9300	1.9300	1.9300	-1.531%	1	979	-91.710%
2025-03-14	1.9600	1.9600	1.9600	1.9600	-3.922%	2	980	-91.837%
2025-03-13	2.0400	2.0400	2.0400	2.0400	+3.553%	1	979	-92.157%
2025-03-06	1.9700	1.9700	1.9700	1.9700	+6.486%	1	978	-91.878%
2025-03-05	2.0900	2.0900	1.8500	1.8500	-4.145%	10	978	-91.351%
2025-03-03	1.9300	1.9300	1.9300	1.9300	-3.500%	5	972	-91.710%
2025-02-28	2.0000	2.0000	2.0000	2.0000	+0.503%	2	977	-92.000%
2025-02-27	1.9200	2.0000	1.9200	1.9900	-1.970%	8	978	-91.960%
2025-02-24	2.0600	2.0800	2.0300	2.0300	+2.010%	19	978	-92.118%
2025-02-21	2.0000	2.0000	1.9900	1.9900	+6.989%	22	992	-91.960%
2025-02-20	1.8600	1.8600	1.8600	1.8600	+5.085%	3	983	-91.398%
2025-02-18	1.7700	1.7700	1.7700	1.7700	+5.357%	1	986	-90.960%
2025-02-14	1.6900	1.6900	1.6800	1.6800	+4.348%	4	989	-90.476%
2025-02-13	1.7800	1.8100	1.6100	1.6100	-17.857%	30	989	-90.062%
2025-02-12	2.2100	2.2100	1.9600	1.9600	-42.353%	101	1,009	-91.837%
2025-02-06	3.3600	3.4000	3.3600	3.4000	+5.263%	11	1,109	-95.294%
2025-02-05	3.2600	3.2600	3.2300	3.2300	+5.212%	6	1,098	-95.046%
2025-02-04	3.0100	3.0700	3.0100	3.0700	+0.327%	6	1,093	-94.788%
2025-02-03	3.0600	3.0600	3.0600	3.0600	+2.685%	3	1,087	-94.771%
2025-01-30	3.1000	3.1000	2.9800	2.9800	+1.361%	6	1,084	-94.631%
2025-01-29	2.8800	2.9400	2.8800	2.9400	-0.676%	9	1,088	-94.558%
2025-01-28	2.9500	2.9600	2.9000	2.9600	-6.329%	6	1,097	-94.595%
2025-01-27	3.1500	3.1600	3.1500	3.1600	-8.406%	2	1,091	-94.937%
2025-01-24	3.7000	3.8500	3.4500	3.4500	-10.390%	36	1,090	-95.362%
2025-01-23	3.8500	3.8500	3.8500	3.8500	-9.412%	1	1,092	-95.844%
2025-01-21	4.2500	4.3500	4.1000	4.2500	0.000%	32	1,013	-96.235%
2025-01-17	4.6000	4.6500	4.2200	4.2500	-8.602%	116	1,013	-96.235%
2025-01-16	4.8500	5.0500	4.6500	4.6500	-1.064%	17	1,013	-96.559%
2025-01-15	4.8500	4.8500	4.7000	4.7000	-6.000%	7	998	-96.596%
2025-01-14	5.0000	5.0000	5.0000	5.0000	-1.575%	1	991	-96.800%
2025-01-13	5.1500	5.1500	5.0800	5.0800	-20.251%	4	992	-96.850%
2025-01-10	6.3000	6.4600	6.2500	6.3700	-4.498%	38	992	-97.488%
2025-01-08	6.7000	6.7000	6.6700	6.6700	-0.448%	2	986	-97.601%
2025-01-07	6.8000	6.8000	6.7000	6.7000	+0.752%	2	986	-97.612%
2025-01-06	6.4000	6.6500	6.4000	6.6500	-0.894%	7	984	-97.594%
2025-01-03	6.8500	6.8500	6.7100	6.7100	-8.707%	12	977	-97.615%
2025-01-02	7.0300	7.3500	7.0300	7.3500	+2.510%	11	978	-97.823%
2024-12-31	7.1700	7.1700	7.1700	7.1700	-5.033%	2	969	-97.768%
2024-12-30	7.4300	7.5500	7.4300	7.5500	+6.338%	6	969	-97.881%
2024-12-27	7.1000	7.1000	7.1000	7.1000	+5.185%	34	964	-97.746%
2024-12-26	6.7500	6.7500	6.7500	6.7500	-6.250%	1	966	-97.630%
2024-12-24	7.3000	7.3000	7.2000	7.2000	-2.174%	15	952	-97.778%
2024-12-23	7.4500	7.4500	7.3600	7.3600	+1.238%	2	952	-97.826%
2024-12-20	7.3900	7.3900	7.2700	7.2700	-3.067%	20	950	-97.799%
2024-12-19	7.5000	7.5000	7.5000	7.5000	+11.111%	11	958	-97.867%
2024-12-18	6.7300	6.7500	6.6900	6.7500	-7.534%	18	947	-97.630%
2024-12-17	6.5500	7.4400	6.5500	7.3000	+13.530%	156	929	-97.808%
2024-12-16	6.1500	6.4300	6.1500	6.4300	+16.909%	2	787	-97.512%
2024-12-13	5.5000	5.5000	5.5000	5.5000	+10.000%	2	785	-97.091%
2024-12-12	4.7300	5.0000	4.7300	5.0000	+17.647%	14	784	-96.800%
2024-12-11	3.9500	4.2500	3.9500	4.2500	+63.462%	11	770	-96.235%
2024-11-25	2.6000	2.6000	2.6000	2.6000	-18.750%	1	759	-93.846%
2024-11-18	3.2000	3.2000	3.2000	3.2000	-13.514%	5	760	-95.000%
2024-11-15	3.7000	3.7000	3.7000	3.7000	+6.628%	60	755	-95.676%
2024-11-14	3.4700	3.4700	3.4700	3.4700	+2.059%	4	725	-95.389%
2024-11-13	3.4500	3.4500	3.4000	3.4000	+15.254%	196	723	-95.294%
2024-11-08	2.9500	2.9500	2.9500	2.9500	+9.259%	4	532	-94.576%
2024-11-07	2.7000	2.7000	2.7000	2.7000	+17.391%	1	530	-94.074%
2024-11-06	2.3000	2.3000	2.3000	2.3000	-25.806%	1	529	-93.043%
2024-10-28	3.2000	3.2000	3.1000	3.1000	-1.587%	6	530	-94.839%
2024-10-25	3.1500	3.1500	3.1500	3.1500	-1.563%	6	529	-94.921%
2024-10-24	3.1700	3.2000	3.1500	3.2000	+12.281%	501	526	-95.000%
2024-10-21	2.8700	2.8700	2.8500	2.8500	-0.697%	3	25	-94.386%
2024-10-18	2.8000	3.2000	2.8000	2.8700	+36.667%	38	23	-94.425%
2024-10-15	2.1000	2.1000	2.1000	2.1000	0.000%	4	4	-92.381%