Dark

CVS20270115P50
CVS Jan 15 2027 50.00 Put (CVS270115P00050000)
option OPRA

EOD

Jul 10, 2026

0.2100+10.526%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.2100	0.2100	0.2100	0.2100	+10.526%	1	10,393	0.000%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-17.391%	2	10,394	+10.526%
2026-06-12	0.2300	0.2300	0.2300	0.2300	0.000%	2	10,394	-8.696%
2026-06-10	0.2300	0.2300	0.2300	0.2300	-39.474%	1	10,396	-8.696%
2026-05-26	0.3800	0.3800	0.3800	0.3800	0.000%	4	10,397	-44.737%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-7.317%	1	10,397	-44.737%
2026-05-12	0.4100	0.4100	0.4100	0.4100	-18.000%	1	10,398	-48.780%
2026-05-11	0.6000	0.6000	0.5000	0.5000	-30.556%	2	10,399	-58.000%
2026-05-04	0.7200	0.7200	0.7200	0.7200	-19.101%	1	10,398	-70.833%
2026-04-29	0.8900	0.8900	0.8900	0.8900	+7.229%	10	10,399	-76.404%
2026-04-28	0.8300	0.8300	0.8300	0.8300	-24.545%	1	10,409	-74.699%
2026-04-17	1.1000	1.1000	1.1000	1.1000	-30.380%	10	10,410	-80.909%
2026-04-06	1.5800	1.5800	1.5800	1.5800	-10.734%	2	10,410	-86.709%
2026-03-25	1.7500	1.7700	1.7300	1.7700	-1.667%	24	10,410	-88.136%
2026-03-24	1.8400	1.8400	1.8000	1.8000	-10.000%	3	10,386	-88.333%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+25.000%	1	10,385	-89.500%
2026-03-19	1.6000	1.6000	1.6000	1.6000	+15.942%	1	10,384	-86.875%
2026-03-12	1.3800	1.3800	1.3800	1.3800	-12.658%	7	10,384	-84.783%
2026-03-09	1.5800	1.5800	1.5800	1.5800	+17.910%	4	10,377	-86.709%
2026-03-03	1.3400	1.3400	1.3400	1.3400	+27.619%	56	10,378	-84.328%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-11.017%	1	10,378	-80.000%
2026-02-25	1.1800	1.1800	1.1800	1.1800	+2.609%	2	10,381	-82.203%
2026-02-13	1.1500	1.1500	1.1500	1.1500	-8.730%	4	10,381	-81.739%
2026-02-11	1.2600	1.2600	1.2600	1.2600	+9.565%	6	10,381	-83.333%
2026-02-06	1.1500	1.1500	1.1500	1.1500	-8.000%	1	10,375	-81.739%
2026-02-03	1.2500	1.2500	1.2500	1.2500	-7.407%	15	10,376	-83.200%
2026-01-28	1.3500	1.3500	1.3500	1.3500	-15.625%	1	10,391	-84.444%
2026-01-27	1.4000	1.6800	1.3600	1.6000	+44.144%	22	10,390	-86.875%
2026-01-21	1.1100	1.1100	1.1100	1.1100	+3.738%	10	10,383	-81.081%
2026-01-15	1.1000	1.1000	1.0700	1.0700	-2.727%	18	10,373	-80.374%
2026-01-14	1.0000	1.1000	1.0000	1.1000	+13.402%	8	10,370	-80.909%
2026-01-07	0.9700	0.9700	0.9700	0.9700	-17.797%	1	10,364	-78.351%
2026-01-02	1.1800	1.1800	1.1800	1.1800	-15.108%	1	10,364	-82.203%
2025-12-26	1.3900	1.3900	1.3900	1.3900	-4.138%	1	10,365	-84.892%
2025-12-19	1.4500	1.4500	1.4500	1.4500	-5.844%	8	10,366	-85.517%
2025-12-18	1.5400	1.5400	1.5400	1.5400	+14.925%	8	10,366	-86.364%
2025-12-17	1.2900	1.3400	1.2900	1.3400	-8.219%	2	10,366	-84.328%
2025-12-01	1.4600	1.4600	1.4600	1.4600	-15.607%	18	10,366	-85.616%
2025-11-14	1.7300	1.7300	1.7300	1.7300	+6.135%	3	10,384	-87.861%
2025-11-07	1.6100	1.6300	1.6100	1.6300	+10.884%	10	10,387	-87.117%
2025-11-06	1.4700	1.4700	1.4700	1.4700	-18.333%	10	10,387	-85.714%
2025-11-05	1.8000	1.8000	1.8000	1.8000	+12.500%	1	10,377	-88.333%
2025-10-29	1.6600	1.6600	1.6000	1.6000	+3.896%	9	10,377	-86.875%
2025-10-16	1.4900	1.5400	1.4900	1.5400	+2.667%	7	10,386	-86.364%
2025-10-15	1.5700	1.5700	1.5000	1.5000	-17.582%	4	10,389	-86.000%
2025-10-14	1.8200	1.8200	1.8200	1.8200	+1.111%	18	10,389	-88.462%
2025-10-01	1.8000	1.8000	1.8000	1.8000	-7.216%	1	10,371	-88.333%
2025-09-30	1.9400	1.9400	1.9400	1.9400	+13.450%	750	10,371	-89.175%
2025-09-29	1.7100	1.7100	1.7100	1.7100	-10.000%	10	9,621	-87.719%
2025-09-17	1.9000	1.9000	1.9000	1.9000	-2.564%	2	9,611	-88.947%
2025-09-16	1.9500	1.9500	1.9500	1.9500	-1.515%	1	9,613	-89.231%
2025-09-15	2.0700	2.0700	1.9800	1.9800	+7.027%	2	9,614	-89.394%
2025-09-12	1.8700	1.8700	1.8500	1.8500	-7.500%	11	9,614	-88.649%
2025-09-10	2.0800	2.0800	2.0000	2.0000	-13.793%	2	9,605	-89.500%
2025-09-09	2.3200	2.3200	2.3200	2.3200	-5.691%	20	9,605	-90.948%
2025-09-08	2.1600	2.4600	2.1600	2.4600	+32.973%	503	9,625	-91.463%
2025-09-05	1.8000	1.8500	1.8000	1.8500	+3.352%	20	10,123	-88.649%
2025-09-03	1.9100	1.9100	1.7900	1.7900	-0.556%	2	10,106	-88.268%
2025-09-02	1.8400	1.8700	1.7500	1.8000	-6.736%	10	10,106	-88.333%
2025-08-27	1.9300	1.9300	1.9300	1.9300	-11.872%	1	10,109	-89.119%
2025-08-20	2.0400	2.1900	2.0400	2.1900	+1.860%	3	10,110	-90.411%
2025-08-19	2.2500	2.2500	2.1500	2.1500	-1.826%	2	10,109	-90.233%
2025-08-18	2.2900	2.2900	2.1900	2.1900	-17.045%	2	10,109	-90.411%
2025-08-14	2.7300	2.7300	2.6400	2.6400	-4.348%	2	10,109	-92.045%
2025-08-13	2.9000	2.9000	2.7600	2.7600	-4.828%	502	9,909	-92.391%
2025-08-12	2.9700	2.9700	2.9000	2.9000	-2.027%	2	9,609	-92.759%
2025-08-11	3.0200	3.0200	2.9600	2.9600	+1.024%	2	9,609	-92.905%
2025-08-08	3.0400	3.0400	2.9300	2.9300	-14.327%	2	9,609	-92.833%
2025-08-06	3.4200	3.4200	3.4200	3.4200	+10.323%	1	9,609	-93.860%
2025-07-31	3.1100	3.1100	3.1000	3.1000	-17.989%	16	9,608	-93.226%
2025-07-30	3.7800	3.7800	3.7800	3.7800	-15.056%	4	9,593	-94.444%
2025-07-28	4.2000	4.4500	4.2000	4.4500	+7.229%	59	9,589	-95.281%
2025-07-24	4.1500	4.1500	4.1500	4.1500	+4.534%	10	9,531	-94.940%
2025-07-23	3.9700	3.9700	3.9700	3.9700	+11.831%	1	9,522	-94.710%
2025-07-17	3.5500	3.5500	3.5500	3.5500	-0.838%	2	9,522	-94.085%
2025-07-11	3.5800	3.5800	3.5800	3.5800	+11.875%	1	9,520	-94.134%
2025-07-09	3.3500	3.3500	3.2000	3.2000	-1.538%	51	9,520	-93.438%
2025-07-08	3.2500	3.2500	3.2500	3.2500	-1.515%	20	9,519	-93.538%
2025-07-07	3.3000	3.3500	3.3000	3.3000	+1.538%	60	9,521	-93.636%
2025-07-03	3.1200	3.3300	3.1200	3.2500	+14.035%	42	9,538	-93.538%
2025-07-01	2.9900	2.9900	2.8300	2.8500	-9.236%	3	9,551	-92.632%
2025-06-27	3.0400	3.1400	3.0400	3.1400	-10.286%	2	9,551	-93.312%
2025-06-23	3.5000	3.5000	3.5000	3.5000	-13.793%	1	9,551	-94.000%
2025-06-09	4.0200	4.1000	4.0200	4.0600	-6.019%	4	9,552	-94.828%
2025-06-05	4.1600	4.3800	4.1600	4.3200	+1.647%	94	9,553	-95.139%
2025-05-30	4.2500	4.2500	4.2500	4.2500	-5.556%	6	9,518	-95.059%
2025-05-28	4.5000	4.5000	4.5000	4.5000	-4.255%	12	9,521	-95.333%
2025-05-27	4.9000	4.9500	4.7000	4.7000	-6.561%	750	9,516	-95.532%
2025-05-23	5.0300	5.0300	5.0300	5.0300	+9.348%	2	8,765	-95.825%
2025-05-16	4.6000	4.6000	4.6000	4.6000	-11.538%	4	8,765	-95.435%
2025-05-14	5.0500	5.2000	5.0500	5.2000	+4.000%	9	8,767	-95.962%
2025-05-13	4.6000	5.0000	4.5300	5.0000	+43.266%	16	8,768	-95.800%
2025-05-08	3.7000	3.8500	3.4700	3.4900	-14.039%	4	8,753	-93.983%
2025-05-06	4.0600	4.0600	4.0600	4.0600	+8.267%	1	8,753	-94.828%
2025-05-05	3.6100	3.7500	3.6100	3.7500	-0.266%	13	8,754	-94.400%
2025-05-02	3.7600	3.7600	3.7600	3.7600	+13.939%	2	8,747	-94.415%
2025-05-01	3.1500	3.3000	3.1500	3.3000	-21.429%	9	8,746	-93.636%
2025-04-29	4.2000	4.2000	4.2000	4.2000	-4.545%	3	8,752	-95.000%
2025-04-23	4.3300	4.4000	4.3300	4.4000	-6.383%	7	8,749	-95.227%
2025-04-21	4.4200	4.7000	4.4200	4.7000	+25.668%	6	8,744	-95.532%
2025-04-15	3.6600	3.7400	3.6600	3.7400	-0.267%	500	8,745	-94.385%
2025-04-10	3.7500	3.7500	3.5500	3.7500	-16.667%	5	8,746	-94.400%
2025-04-09	4.7000	4.8000	4.5000	4.5000	+2.273%	1,072	8,749	-95.333%
2025-04-08	4.0000	4.4000	3.9700	4.4000	-15.385%	17	9,001	-95.227%
2025-04-04	4.6000	5.2000	4.6000	5.2000	+40.541%	48	9,017	-95.962%
2025-04-03	3.7000	3.7000	3.7000	3.7000	-3.896%	2	9,041	-94.324%
2025-03-26	3.8500	3.8500	3.8500	3.8500	-1.282%	8	9,043	-94.545%
2025-03-25	3.9000	3.9000	3.9000	3.9000	+5.405%	1	9,051	-94.615%
2025-03-21	3.7500	3.7500	3.7000	3.7000	-12.941%	22	9,050	-94.324%
2025-03-14	4.2500	4.2500	4.2500	4.2500	-4.494%	2	9,061	-95.059%
2025-03-13	4.4500	4.4500	4.4500	4.4500	0.000%	2	9,064	-95.281%
2025-03-10	4.4500	4.4500	4.4500	4.4500	+2.299%	3	9,064	-95.281%
2025-03-06	4.3500	4.3500	4.3500	4.3500	+4.819%	4	9,067	-95.172%
2025-03-05	4.1500	4.1500	4.1500	4.1500	-6.109%	21	9,065	-94.940%
2025-03-04	4.3400	4.4200	4.3400	4.4200	+3.513%	2	9,046	-95.249%
2025-02-27	4.1800	4.2700	4.1800	4.2700	+9.487%	2	9,046	-95.082%
2025-02-26	3.9000	3.9000	3.9000	3.9000	-14.286%	1	9,046	-94.615%
2025-02-24	4.6000	4.6000	4.5500	4.5500	+20.370%	21	9,045	-95.385%
2025-02-19	3.7800	3.7800	3.7800	3.7800	-1.818%	3	9,064	-94.444%
2025-02-18	3.8500	3.8500	3.8500	3.8500	+4.054%	1	9,062	-94.545%
2025-02-14	3.7000	3.7800	3.7000	3.7000	+1.370%	10	9,060	-94.324%
2025-02-13	3.9200	3.9200	3.6000	3.6500	-14.118%	29	9,060	-94.247%
2025-02-12	5.2500	5.2500	4.1800	4.2500	-41.379%	234	9,039	-95.059%
2025-02-11	7.2500	7.2500	7.2500	7.2500	-2.027%	500	8,912	-97.103%
2025-02-10	6.8800	7.4000	6.8800	7.4000	+5.714%	3	8,412	-97.162%
2025-02-06	6.8000	7.0000	6.8000	7.0000	+7.692%	1,001	8,409	-97.000%
2025-02-04	6.5000	6.5000	6.5000	6.5000	-0.307%	2	7,409	-96.769%
2025-02-03	6.5000	6.5200	6.5000	6.5200	-0.458%	2	7,407	-96.779%
2025-01-31	6.5500	6.5500	6.5100	6.5500	+9.167%	10	7,407	-96.794%
2025-01-29	5.9000	6.0000	5.9000	6.0000	-2.121%	3	7,404	-96.500%
2025-01-28	6.1900	6.2000	6.1300	6.1300	-14.861%	8	7,405	-96.574%
2025-01-24	7.2000	7.2000	7.2000	7.2000	-7.692%	2	7,409	-97.083%
2025-01-23	7.6700	7.8000	7.6500	7.8000	-7.143%	4	7,408	-97.308%
2025-01-21	8.0000	8.4000	8.0000	8.4000	-2.439%	2	7,407	-97.500%
2025-01-17	8.6100	8.6100	8.6100	8.6100	-9.368%	2	7,407	-97.561%
2025-01-16	9.5000	9.5000	9.5000	9.5000	+5.556%	2	7,407	-97.789%
2025-01-15	9.1900	9.1900	9.0000	9.0000	-2.174%	6	7,405	-97.667%
2025-01-14	9.2000	9.2000	9.2000	9.2000	-7.538%	2	7,411	-97.717%
2025-01-13	9.8500	9.9500	9.8500	9.9500	-10.922%	10	7,409	-97.889%
2025-01-10	11.1700	11.1700	11.1700	11.1700	-4.530%	10	7,403	-98.120%
2025-01-06	11.7000	11.7000	11.7000	11.7000	-3.704%	3	7,401	-98.205%
2025-01-03	12.1500	12.1500	12.1500	12.1500	-5.814%	10	7,401	-98.272%
2025-01-02	12.9400	12.9500	12.9000	12.9000	+0.155%	6	7,406	-98.372%
2024-12-31	12.8500	12.8800	12.8500	12.8800	-2.424%	2	7,400	-98.370%
2024-12-30	12.7500	13.2000	12.7500	13.2000	+7.056%	20	7,400	-98.409%
2024-12-26	12.4000	12.4100	12.1000	12.3300	-6.164%	1,017	7,416	-98.297%
2024-12-23	13.1300	13.1400	13.1300	13.1400	-1.203%	20	6,438	-98.402%
2024-12-20	13.3000	13.3000	13.3000	13.3000	+3.101%	1	6,438	-98.421%
2024-12-19	12.9000	12.9000	12.9000	12.9000	+7.500%	18	6,437	-98.372%
2024-12-18	12.1500	12.2000	11.9500	12.0000	-6.977%	25	6,440	-98.250%
2024-12-17	12.0000	13.0000	12.0000	12.9000	+11.495%	80	6,416	-98.372%
2024-12-16	10.6200	11.8000	10.6200	11.5700	+18.667%	5,041	6,468	-98.185%
2024-12-13	10.0000	10.2800	9.7500	9.7500	+0.515%	32	1,452	-97.846%
2024-12-12	8.7500	9.7000	8.7500	9.7000	+19.018%	32	1,436	-97.835%
2024-12-11	7.8500	8.1500	7.8500	8.1500	+18.116%	14	1,405	-97.423%
2024-12-10	7.0100	7.0100	6.9000	6.9000	+1.471%	2	1,393	-96.957%
2024-12-09	6.8000	6.8000	6.8000	6.8000	0.000%	2	1,391	-96.912%
2024-12-06	6.5000	6.8000	6.5000	6.8000	+9.677%	14	1,389	-96.912%
2024-12-05	6.0000	6.2000	6.0000	6.2000	+13.971%	5	1,383	-96.613%
2024-11-27	5.4400	5.4400	5.4400	5.4400	-12.258%	1	1,379	-96.140%
2024-11-22	6.5000	6.5000	6.2000	6.2000	-4.615%	6	1,379	-96.613%
2024-11-20	6.3000	6.5000	6.3000	6.5000	0.000%	753	1,382	-96.769%
2024-11-18	6.5000	6.5000	6.5000	6.5000	-10.959%	3	635	-96.769%
2024-11-15	7.3000	7.3000	7.3000	7.3000	+5.797%	6	638	-97.123%
2024-11-14	6.9000	6.9000	6.9000	6.9000	-0.145%	1	635	-96.957%
2024-11-12	6.9100	6.9100	6.9100	6.9100	+7.800%	1	634	-96.961%
2024-11-11	6.4100	6.4100	6.4100	6.4100	+2.560%	1	633	-96.724%
2024-11-08	6.0500	6.2500	6.0500	6.2500	+7.388%	10	632	-96.640%
2024-11-07	5.2000	5.8200	5.2000	5.8200	+18.776%	7	627	-96.392%
2024-11-06	4.8300	4.9000	4.8300	4.9000	-31.660%	2	624	-95.714%
2024-11-05	7.1000	7.1700	7.1000	7.1700	+5.441%	501	626	-97.071%
2024-11-04	6.8000	6.8000	6.8000	6.8000	+4.615%	1	125	-96.912%
2024-10-29	6.5000	6.5000	6.5000	6.5000	+2.524%	1	124	-96.769%
2024-10-28	6.3400	6.3400	6.3400	6.3400	-1.705%	10	123	-96.688%
2024-10-25	6.4000	6.4500	6.4000	6.4500	+0.781%	8	118	-96.744%
2024-10-24	6.4000	6.4000	6.4000	6.4000	+10.345%	1	114	-96.719%
2024-10-21	5.8000	5.8000	5.8000	5.8000	-1.695%	2	115	-96.379%
2024-10-18	5.9500	6.5000	5.9000	5.9000	+40.476%	60	113	-96.441%
2024-10-14	4.2000	4.2000	4.2000	4.2000	-3.448%	60	85	-95.000%
2024-10-11	4.3500	4.3500	4.3500	4.3500	-1.361%	10	25	-95.172%
2024-10-10	4.4100	4.4100	4.4100	4.4100	-8.125%	5	30	-95.238%
2024-10-07	4.8000	4.8000	4.8000	4.8000	-9.434%	1	30	-95.625%
2024-10-02	5.3000	5.3000	5.3000	5.3000	0.000%	1	29	-96.038%
2024-09-30	5.3000	5.3000	5.3000	5.3000	-7.018%	10	28	-96.038%
2024-09-27	5.7000	5.7000	5.7000	5.7000	0.000%	36	18	-96.316%