Dark

CVS20270115P45
CVS Jan 15 2027 45.00 Put (CVS270115P00045000)
option OPRA

Inactive

Jul 2, 2026

0.1400-30.000%(-0.0600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1400	0.1400	0.1400	0.1400	-30.000%	10	5,475	0.000%
2026-06-10	0.3000	0.3000	0.1900	0.2000	-41.176%	5	5,475	-30.000%
2026-05-28	0.3400	0.3400	0.3400	0.3400	+25.926%	3	5,476	-58.824%
2026-05-26	0.1900	0.2700	0.1900	0.2700	+12.500%	4	5,473	-48.148%
2026-05-22	0.2300	0.2400	0.2200	0.2400	-7.692%	184	5,483	-41.667%
2026-05-21	0.2600	0.2600	0.2600	0.2600	+8.333%	12	5,483	-46.154%
2026-05-20	0.2300	0.2600	0.2100	0.2400	+9.091%	39	5,483	-41.667%
2026-05-14	0.2300	0.2800	0.1700	0.2200	-21.429%	209	5,479	-36.364%
2026-05-13	0.3000	0.3000	0.2800	0.2800	+3.704%	57	5,554	-50.000%
2026-05-12	0.1500	0.2700	0.1500	0.2700	+28.571%	11	5,554	-48.148%
2026-05-11	0.3100	0.3100	0.2100	0.2100	-53.333%	4	5,554	-33.333%
2026-05-07	0.4500	0.4500	0.4500	0.4500	-2.174%	1	5,556	-68.889%
2026-05-06	0.4000	0.4600	0.4000	0.4600	-30.303%	14	5,555	-69.565%
2026-04-28	0.6500	0.6600	0.6500	0.6600	-2.941%	2	5,562	-78.788%
2026-04-27	0.6800	0.6800	0.6800	0.6800	-15.000%	1	5,560	-79.412%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+19.403%	200	5,561	-82.500%
2026-04-08	0.6700	0.6700	0.6700	0.6700	-14.103%	1	5,761	-79.104%
2026-04-07	0.6900	0.7800	0.6900	0.7800	-11.364%	2	5,761	-82.051%
2026-04-02	0.9700	0.9700	0.8800	0.8800	-19.266%	3	5,760	-84.091%
2026-04-01	1.0900	1.0900	1.0900	1.0900	-10.656%	13	5,760	-87.156%
2026-03-30	1.2300	1.2300	1.2200	1.2200	+28.421%	4	5,773	-88.525%
2026-03-24	0.9500	0.9500	0.9500	0.9500	+5.556%	1	5,771	-85.263%
2026-03-13	1.3900	1.3900	0.9000	0.9000	+12.500%	11	5,771	-84.444%
2026-02-26	0.8000	0.8000	0.8000	0.8000	+14.286%	1	5,761	-82.500%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-25.532%	1	5,760	-80.000%
2026-02-09	0.9500	0.9500	0.9400	0.9400	+40.299%	2	5,759	-85.106%
2026-02-06	0.6700	0.6700	0.6700	0.6700	-25.556%	3	5,757	-79.104%
2026-01-27	0.8000	0.9000	0.8000	0.9000	+38.462%	7	5,757	-84.444%
2026-01-21	0.7000	0.7000	0.6400	0.6500	-63.483%	63	5,758	-78.462%
2026-01-15	0.8700	1.7800	0.8700	1.7800	+137.333%	2	5,766	-92.135%
2026-01-12	0.7500	0.7500	0.7500	0.7500	+5.634%	1	5,766	-81.333%
2026-01-07	0.7100	0.7100	0.7100	0.7100	-16.471%	2	5,766	-80.282%
2025-12-22	0.8500	0.8500	0.8500	0.8500	-3.409%	1	5,768	-83.529%
2025-12-17	0.8400	0.8800	0.8300	0.8800	+14.286%	4	5,767	-84.091%
2025-12-16	0.7900	0.8000	0.7700	0.7700	-6.098%	38	5,765	-81.818%
2025-12-12	0.8200	0.8200	0.8200	0.8200	-13.684%	1	5,773	-82.927%
2025-12-09	0.9400	0.9500	0.9400	0.9500	-11.215%	2	5,773	-85.263%
2025-12-04	1.0900	1.0900	1.0600	1.0700	+2.885%	23	5,772	-86.916%
2025-11-26	1.1000	1.1000	1.0400	1.0400	-3.704%	3	5,798	-86.538%
2025-11-24	1.0800	1.0800	1.0800	1.0800	-10.000%	2	5,798	-87.037%
2025-11-14	1.3600	1.3600	1.2000	1.2000	+15.385%	6	5,798	-88.333%
2025-11-10	1.0400	1.0400	1.0400	1.0400	-20.000%	1	5,792	-86.538%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-36.275%	1	5,794	-89.231%
2025-10-30	2.0400	2.0400	2.0400	2.0400	+114.737%	1	5,794	-93.137%
2025-10-28	1.9000	1.9000	0.9500	0.9500	0.000%	2,503	5,795	-85.263%
2025-10-23	0.9500	0.9500	0.9500	0.9500	-4.040%	7	5,791	-85.263%
2025-10-20	0.9900	0.9900	0.9900	0.9900	-1.980%	49	5,784	-85.859%
2025-10-15	1.0100	1.0100	1.0100	1.0100	-12.931%	6	5,833	-86.139%
2025-10-13	1.1600	1.1600	1.1600	1.1600	+0.870%	1	5,833	-87.931%
2025-10-09	1.1500	1.1500	1.1500	1.1500	-3.361%	1	5,833	-87.826%
2025-10-01	1.1800	1.2000	1.1700	1.1900	-6.299%	22	5,833	-88.235%
2025-09-30	1.2200	1.2700	1.2200	1.2700	+0.794%	4	5,837	-88.976%
2025-09-29	1.2600	1.2600	1.2600	1.2600	+8.621%	2	5,840	-88.889%
2025-09-24	1.1600	1.1600	1.1600	1.1600	-6.452%	1	5,842	-87.931%
2025-09-18	1.2400	1.2400	1.2400	1.2400	-0.800%	1	5,842	-88.710%
2025-09-17	1.2500	1.2500	1.2500	1.2500	-10.714%	1	5,842	-88.800%
2025-09-16	1.4000	1.4000	1.4000	1.4000	+7.692%	1	5,843	-90.000%
2025-09-15	1.3600	1.3600	1.3000	1.3000	+1.563%	2	5,844	-89.231%
2025-09-11	1.2800	1.2800	1.2800	1.2800	-2.290%	1	5,845	-89.063%
2025-09-10	1.3400	1.4000	1.2800	1.3100	-12.081%	4	5,846	-89.313%
2025-09-09	1.4700	1.4900	1.4100	1.4900	+6.429%	85	5,846	-90.604%
2025-09-08	1.3400	1.4000	1.3400	1.4000	+16.667%	2	5,931	-90.000%
2025-09-03	1.2300	1.2300	1.2000	1.2000	+3.448%	2	5,931	-88.333%
2025-09-02	1.2400	1.2400	1.1600	1.1600	-11.450%	2	5,932	-87.931%
2025-08-29	1.1800	1.3100	1.1800	1.3100	+3.150%	41	5,932	-89.313%
2025-08-28	1.2800	1.2800	1.2600	1.2700	0.000%	4	5,932	-88.976%
2025-08-27	1.2700	1.2700	1.2700	1.2700	-13.014%	1	5,935	-88.976%
2025-08-20	1.3600	1.4600	1.3600	1.4600	+2.098%	2	5,935	-90.411%
2025-08-19	1.4800	1.4800	1.4300	1.4300	-1.379%	2	5,934	-90.210%
2025-08-18	1.5300	1.5300	1.4500	1.4500	-11.043%	2	5,934	-90.345%
2025-08-15	1.6300	1.6300	1.6300	1.6300	-4.678%	1	5,934	-91.411%
2025-08-14	1.7900	1.7900	1.7100	1.7100	-5.000%	2	5,935	-91.813%
2025-08-13	1.8500	1.9100	1.8000	1.8000	-5.263%	5	5,934	-92.222%
2025-08-12	1.9000	1.9600	1.8300	1.9000	-5.000%	20	5,930	-92.632%
2025-08-11	2.0000	2.0000	1.9400	2.0000	+2.564%	9	5,930	-93.000%
2025-08-08	2.1400	2.1400	1.8800	1.9500	-15.217%	13	5,930	-92.821%
2025-08-06	2.2900	2.3000	2.2900	2.3000	-2.128%	5	5,922	-93.913%
2025-08-05	2.5000	2.5000	2.3200	2.3500	-4.858%	37	5,922	-94.043%
2025-08-04	2.5700	2.5700	2.4700	2.4700	-2.372%	2	5,895	-94.332%
2025-08-01	2.5600	2.6500	2.4900	2.5300	+11.454%	5	5,894	-94.466%
2025-07-31	2.2700	2.2700	2.2700	2.2700	-19.788%	10	5,894	-93.833%
2025-07-28	2.9700	2.9700	2.8300	2.8300	+10.117%	2	5,901	-95.053%
2025-07-23	2.7000	2.7000	2.5700	2.5700	-1.908%	2	5,902	-94.553%
2025-07-22	2.6900	2.6900	2.6200	2.6200	+2.344%	2	5,903	-94.656%
2025-07-21	2.6900	2.6900	2.5600	2.5600	-1.538%	2	5,903	-94.531%
2025-07-18	2.6100	2.6500	2.5000	2.6000	+7.884%	15	5,904	-94.615%
2025-07-17	2.5000	2.5000	2.4100	2.4100	+3.433%	2	5,906	-94.191%
2025-07-16	2.4700	2.4700	2.3300	2.3300	-7.905%	4	5,906	-93.991%
2025-07-15	2.4400	2.5400	2.4200	2.5300	+5.417%	8	5,907	-94.466%
2025-07-14	2.3200	2.4000	2.3200	2.4000	+1.266%	2	5,907	-94.167%
2025-07-11	2.3000	2.4500	2.3000	2.3700	+6.757%	87	5,907	-94.093%
2025-07-10	2.2900	2.2900	2.2200	2.2200	+5.714%	2	5,891	-93.694%
2025-07-09	2.1600	2.2100	2.1000	2.1000	-1.408%	3	5,890	-93.333%
2025-07-08	2.2000	2.2000	2.1300	2.1300	-3.182%	2	5,891	-93.427%
2025-07-07	2.4100	2.4100	2.2000	2.2000	-4.348%	6	5,892	-93.636%
2025-07-03	2.1800	2.3000	2.1800	2.3000	+19.792%	2	5,892	-93.913%
2025-07-01	2.0900	2.0900	1.9200	1.9200	-5.882%	4	5,912	-92.708%
2025-06-30	2.1900	2.1900	2.0400	2.0400	-2.392%	4	5,912	-93.137%
2025-06-27	2.2300	2.2300	2.0900	2.0900	-0.948%	2	5,913	-93.301%
2025-06-26	2.2500	2.2500	2.1100	2.1100	-5.804%	4	5,913	-93.365%
2025-06-25	2.3100	2.4200	2.2400	2.2400	+1.818%	3	5,915	-93.750%
2025-06-24	2.3500	2.4000	2.2000	2.2000	-7.173%	20	5,915	-93.636%
2025-06-23	2.4700	2.5000	2.3200	2.3700	-0.420%	6	5,914	-94.093%
2025-06-18	2.4500	2.4500	2.3800	2.3800	+1.277%	6	5,913	-94.118%
2025-06-17	2.3200	2.5200	2.3200	2.3500	+3.524%	9	5,913	-94.043%
2025-06-16	2.4100	2.4100	2.2700	2.2700	-9.200%	2	5,909	-93.833%
2025-06-13	2.5000	2.5000	2.5000	2.5000	-3.101%	40	5,909	-94.400%
2025-06-12	2.6500	2.6500	2.5400	2.5800	-2.642%	70	5,909	-94.574%
2025-06-11	2.7000	2.7000	2.6500	2.6500	-6.690%	60	5,879	-94.717%
2025-06-09	2.8400	2.8400	2.8400	2.8400	-9.841%	5	5,844	-95.070%
2025-05-29	3.1000	3.1500	3.1000	3.1500	-3.963%	6	5,844	-95.556%
2025-05-21	3.1500	3.4000	3.1500	3.2800	+9.699%	6	5,839	-95.732%
2025-05-20	2.9900	2.9900	2.9900	2.9900	-8.000%	5	5,841	-95.318%
2025-05-16	3.5000	3.5000	3.2500	3.2500	-1.515%	40	5,836	-95.692%
2025-05-13	3.3000	3.3000	3.3000	3.3000	+21.771%	1	5,836	-95.758%
2025-05-08	2.5400	2.7100	2.5400	2.7100	+5.447%	2	5,835	-94.834%
2025-05-05	2.5700	2.5700	2.5700	2.5700	+2.800%	10	5,835	-94.553%
2025-05-02	2.5400	2.6700	2.5000	2.5000	+8.696%	24	5,845	-94.400%
2025-05-01	2.3000	2.3000	2.3000	2.3000	-26.984%	2	5,835	-93.913%
2025-04-28	3.1500	3.1500	3.1500	3.1500	+1.613%	1,000	5,835	-95.556%
2025-04-23	3.1000	3.1000	3.0500	3.1000	-1.274%	5	4,835	-95.484%
2025-04-21	3.2000	3.2000	3.1400	3.1400	+19.392%	4	4,836	-95.541%
2025-04-11	2.8500	2.8500	2.6300	2.6300	-8.681%	8	4,832	-94.677%
2025-04-08	2.8800	2.8800	2.8800	2.8800	-18.414%	1	4,834	-95.139%
2025-04-07	3.5300	3.5300	3.5300	3.5300	-5.867%	1	4,835	-96.034%
2025-04-04	3.0000	3.7500	3.0000	3.7500	+37.363%	170	4,834	-96.267%
2025-04-01	2.5500	2.7300	2.5500	2.7300	+0.738%	2	4,851	-94.872%
2025-03-31	2.6200	2.7300	2.6000	2.7100	+5.859%	4	4,851	-94.834%
2025-03-27	2.5700	2.5800	2.5600	2.5600	-9.220%	3	4,851	-94.531%
2025-03-25	2.7500	2.8200	2.6700	2.8200	+11.462%	3	4,850	-95.035%
2025-03-24	2.4900	2.5300	2.4000	2.5300	-2.692%	8	4,851	-94.466%
2025-03-20	2.4800	2.6000	2.4800	2.6000	0.000%	2	4,850	-94.615%
2025-03-18	2.7800	2.7800	2.6000	2.6000	-10.345%	2	4,850	-94.615%
2025-03-13	2.9300	2.9800	2.9000	2.9000	-7.643%	53	4,902	-95.172%
2025-03-11	3.1600	3.1600	3.1400	3.1400	+0.641%	2	4,902	-95.541%
2025-03-10	2.8800	3.1200	2.8800	3.1200	+4.348%	3	4,903	-95.513%
2025-03-07	3.0000	3.0000	2.8900	2.9900	0.000%	10	4,904	-95.318%
2025-03-06	2.9900	2.9900	2.9900	2.9900	-2.606%	1	4,905	-95.318%
2025-03-05	2.8800	3.0700	2.8100	3.0700	+5.498%	8	4,905	-95.440%
2025-03-04	2.9700	2.9700	2.9100	2.9100	-5.825%	7	4,900	-95.189%
2025-03-03	2.9800	3.0900	2.9300	3.0900	+4.746%	2,006	4,893	-95.469%
2025-02-28	2.9500	2.9500	2.9500	2.9500	-1.007%	4	5,457	-95.254%
2025-02-27	2.9900	3.0000	2.9200	2.9800	-5.397%	16	5,459	-95.302%
2025-02-26	3.1600	3.1600	3.1500	3.1500	-1.563%	3	5,461	-95.556%
2025-02-25	3.1500	3.2000	3.1500	3.2000	+1.587%	2	5,460	-95.625%
2025-02-24	3.1500	3.1500	3.1500	3.1500	+3.279%	7	5,460	-95.556%
2025-02-21	3.0300	3.0500	3.0300	3.0500	+23.984%	6	5,460	-95.410%
2025-02-14	2.5000	2.6000	2.4600	2.4600	-1.600%	30	5,463	-94.309%
2025-02-13	2.6700	2.6900	2.5000	2.5000	-12.892%	16	5,463	-94.400%
2025-02-12	3.1200	3.1800	2.8200	2.8700	-42.715%	298	5,471	-95.122%
2025-02-10	5.0000	5.0100	5.0000	5.0100	+11.333%	10	5,655	-97.206%
2025-02-04	4.7000	4.7000	4.5000	4.5000	+1.124%	33	5,645	-96.889%
2025-01-31	4.4000	4.4500	4.4000	4.4500	-1.111%	4	5,672	-96.854%
2025-01-30	4.5500	4.5500	4.5000	4.5000	0.000%	3	5,670	-96.889%
2025-01-29	4.2000	4.5000	4.2000	4.5000	-5.263%	5	5,669	-96.889%
2025-01-27	4.8100	4.8100	4.6700	4.7500	-7.767%	18	5,666	-97.053%
2025-01-24	5.1000	5.1500	5.1000	5.1500	-19.531%	6	5,662	-97.282%
2025-01-22	6.4000	6.4000	6.4000	6.4000	+7.563%	1,000	5,661	-97.813%
2025-01-21	4.3000	5.9500	4.3000	5.9500	-0.833%	2	4,661	-97.647%
2025-01-17	6.0000	6.0000	6.0000	6.0000	-13.043%	10	4,657	-97.667%
2025-01-16	7.0300	7.0300	6.9000	6.9000	+3.448%	86	4,657	-97.971%
2025-01-15	7.0000	7.0000	6.6700	6.6700	-7.361%	2	4,732	-97.901%
2025-01-13	7.4000	7.6500	7.2000	7.2000	-17.241%	2,297	4,732	-98.056%
2025-01-10	8.7000	8.7000	8.7000	8.7000	-5.946%	4	3,232	-98.391%
2025-01-08	9.3500	9.4000	9.1000	9.2500	-1.070%	1,001	2,258	-98.486%
2025-01-03	9.3500	9.3500	9.3500	9.3500	-4.786%	10	2,258	-98.503%
2025-01-02	9.8000	9.8200	9.8000	9.8200	0.000%	11	2,253	-98.574%
2024-12-31	9.8200	9.8200	9.8200	9.8200	+0.718%	1	2,251	-98.574%
2024-12-27	9.5500	9.7700	9.5500	9.7500	+0.515%	578	2,251	-98.564%
2024-12-26	9.9000	9.9200	9.7000	9.7000	-5.088%	1,015	1,966	-98.557%
2024-12-23	10.1700	10.2200	10.1700	10.2200	+3.546%	7	956	-98.630%
2024-12-19	10.0500	10.0500	9.8700	9.8700	+4.224%	33	950	-98.582%
2024-12-18	9.2000	9.4700	9.1900	9.4700	-4.343%	260	917	-98.522%
2024-12-17	8.8400	10.0500	8.8400	9.9000	+33.784%	585	659	-98.586%
2024-12-13	7.3800	7.4000	7.3800	7.4000	+5.714%	44	83	-98.108%
2024-12-12	6.6100	7.0000	6.6100	7.0000	+18.243%	6	61	-98.000%
2024-12-11	5.9000	5.9200	5.9000	5.9200	+24.632%	5	60	-97.635%
2024-12-09	4.7500	4.7500	4.7500	4.7500	+1.931%	1	55	-97.053%
2024-12-06	4.7500	4.7500	4.6600	4.6600	-8.627%	20	54	-96.996%
2024-11-18	5.1400	5.1400	5.1000	5.1000	+2.000%	8	49	-97.255%
2024-11-14	5.0000	5.0000	5.0000	5.0000	-2.913%	4	41	-97.200%
2024-11-12	5.1700	5.1700	5.1500	5.1500	+3.000%	8	37	-97.282%
2024-11-04	5.0000	5.0000	5.0000	5.0000	+8.696%	1	36	-97.200%
2024-10-25	4.6000	4.6000	4.6000	4.6000	+1.099%	4	35	-96.957%
2024-10-22	4.5500	4.5500	4.5500	4.5500	+8.333%	9	33	-96.923%
2024-10-21	4.2000	4.2000	4.2000	4.2000	-8.696%	2	24	-96.667%
2024-10-18	4.0700	4.6000	4.0700	4.6000	+29.577%	12	22	-96.957%
2024-10-17	3.5500	3.5500	3.5500	3.5500	-4.570%	5	16	-96.056%
2024-10-02	3.7200	3.7200	3.7200	3.7200	-20.513%	1	11	-96.237%
2024-09-26	4.6800	4.6800	4.6800	4.6800	0.000%	10	10	-97.009%