Dark

CVS20270115P55
CVS Jan 15 2027 55.00 Put (CVS270115P00055000)
option OPRA

EOD

Jul 7, 2026

0.2600-25.714%(-0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.2500	0.2600	0.2500	0.2600	-25.714%	5	1,549	0.000%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-36.364%	1	1,554	-25.714%
2026-06-15	0.5500	0.5500	0.5500	0.5500	+27.907%	20	1,555	-52.727%
2026-06-11	0.4300	0.4300	0.4300	0.4300	+13.158%	2	1,535	-39.535%
2026-06-10	0.3800	0.3800	0.3800	0.3800	-24.000%	1	1,537	-31.579%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-12.281%	2	1,537	-48.000%
2026-06-04	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,538	-54.386%
2026-05-21	0.6400	0.6400	0.6000	0.6000	+5.263%	4	1,539	-56.667%
2026-05-20	0.5700	0.5700	0.5700	0.5700	+3.636%	30	1,540	-54.386%
2026-05-19	0.6000	0.6000	0.5500	0.5500	-19.118%	2	1,552	-52.727%
2026-05-13	0.6600	0.6800	0.6600	0.6800	-2.857%	2	1,552	-61.765%
2026-05-11	0.6500	0.7000	0.6500	0.7000	0.000%	21	1,551	-62.857%
2026-05-08	0.9400	0.9400	0.7000	0.7000	-11.392%	3	1,551	-62.857%
2026-05-07	0.7600	0.7900	0.7600	0.7900	-4.819%	8	1,553	-67.089%
2026-05-06	0.8300	0.8900	0.8300	0.8300	-20.952%	13	1,552	-68.675%
2026-05-04	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,564	-75.238%
2026-05-01	1.1000	1.1000	1.1000	1.1000	+6.796%	1	1,565	-76.364%
2026-04-30	1.0500	1.0500	1.0300	1.0300	-11.966%	352	1,565	-74.757%
2026-04-29	1.1700	1.1700	1.1700	1.1700	-13.333%	1	1,917	-77.778%
2026-04-28	1.2800	1.5500	1.2200	1.3500	-14.013%	10	1,917	-80.741%
2026-04-22	1.5700	1.5700	1.5700	1.5700	+4.667%	1	1,916	-83.439%
2026-04-21	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,916	-82.667%
2026-04-20	1.6400	1.7000	1.6400	1.7000	+2.410%	2	1,916	-84.706%
2026-04-14	1.6600	1.6600	1.6600	1.6600	-2.353%	2	1,916	-84.337%
2026-04-13	1.7000	1.7000	1.7000	1.7000	+6.250%	2	1,914	-84.706%
2026-04-09	1.6000	1.6000	1.6000	1.6000	-15.344%	1	1,912	-83.750%
2026-04-07	1.8900	1.8900	1.8900	1.8900	-21.250%	2	1,913	-86.243%
2026-04-06	2.2900	2.4000	2.2900	2.4000	-13.043%	3	1,913	-89.167%
2026-03-25	2.7800	2.8000	2.7600	2.7600	+9.960%	352	1,911	-90.580%
2026-03-19	2.5100	2.5100	2.5100	2.5100	+19.524%	1	1,559	-89.641%
2026-03-12	2.1000	2.1000	2.0500	2.1000	-7.895%	36	1,559	-87.619%
2026-03-11	2.2800	2.2800	2.2800	2.2800	+7.547%	5	1,554	-88.596%
2026-03-06	2.1200	2.1200	2.1200	2.1200	+29.268%	5	1,559	-87.736%
2026-02-27	1.7600	1.7800	1.6200	1.6400	-3.529%	38	1,555	-84.146%
2026-02-26	1.7000	1.7000	1.7000	1.7000	-12.821%	6	1,555	-84.706%
2026-02-11	1.9500	1.9500	1.9500	1.9500	+0.515%	1	1,556	-86.667%
2026-02-10	1.8500	1.9600	1.8500	1.9400	+4.301%	10	1,555	-86.598%
2026-02-09	1.8600	1.8600	1.8600	1.8600	-2.105%	5	1,552	-86.022%
2026-02-06	1.7100	1.9000	1.7100	1.9000	-18.455%	2	1,552	-86.316%
2026-01-28	2.3300	2.3300	2.3300	2.3300	-10.385%	5	1,553	-88.841%
2026-01-27	2.0000	2.6500	1.9600	2.6000	+23.810%	26	1,548	-90.000%
2026-01-20	2.1000	2.1000	2.1000	2.1000	+23.529%	3	1,522	-87.619%
2026-01-08	1.7000	1.7000	1.7000	1.7000	+7.595%	20	1,525	-84.706%
2026-01-06	1.5800	1.5800	1.5800	1.5800	-10.734%	1	1,505	-83.544%
2025-12-26	1.7700	1.7700	1.7700	1.7700	-14.904%	1	1,506	-85.311%
2025-12-17	2.0000	2.0800	2.0000	2.0800	+12.432%	2	1,507	-87.500%
2025-12-12	1.7500	1.8500	1.7500	1.8500	-23.554%	273	1,507	-85.946%
2025-12-05	2.4200	2.4200	2.4200	2.4200	-1.224%	1	1,336	-89.256%
2025-12-03	2.4500	2.4500	2.4500	2.4500	-9.594%	1	1,336	-89.388%
2025-11-25	2.7700	2.7700	2.7100	2.7100	-3.559%	2	1,336	-90.406%
2025-11-24	2.6400	2.8100	2.6400	2.8100	+10.196%	6	1,336	-90.747%
2025-11-20	2.5500	2.5500	2.5500	2.5500	+8.511%	1	1,336	-89.804%
2025-11-07	2.3400	2.3500	2.3400	2.3500	+5.381%	11	1,336	-88.936%
2025-11-06	2.2300	2.2300	2.2300	2.2300	-10.800%	4	1,339	-88.341%
2025-10-30	2.5000	2.5000	2.5000	2.5000	+25.000%	1	1,339	-89.600%
2025-10-24	2.0000	2.0000	2.0000	2.0000	-22.481%	5	1,338	-87.000%
2025-10-14	2.5800	2.5800	2.5800	2.5800	+1.976%	1	1,338	-89.922%
2025-10-10	2.5300	2.5300	2.5300	2.5300	-1.172%	1	1,338	-89.723%
2025-10-02	2.5600	2.5600	2.5600	2.5600	-14.094%	1	1,339	-89.844%
2025-09-15	2.9000	3.0600	2.9000	2.9800	+9.963%	6	1,339	-91.275%
2025-09-12	2.7100	2.7100	2.7100	2.7100	-7.823%	1	1,340	-90.406%
2025-09-11	2.9400	2.9400	2.9400	2.9400	-9.538%	1	1,339	-91.156%
2025-09-09	3.2500	3.2500	3.2500	3.2500	-9.722%	1	1,339	-92.000%
2025-09-08	3.5000	3.6000	3.2500	3.6000	+31.868%	15	1,339	-92.778%
2025-09-03	2.7900	2.7900	2.7300	2.7300	+1.111%	2	1,343	-90.476%
2025-09-02	2.6200	2.7500	2.6200	2.7000	-3.571%	9	1,344	-90.370%
2025-08-29	2.8000	2.8000	2.8000	2.8000	-6.355%	1	1,344	-90.714%
2025-08-26	2.9900	2.9900	2.9900	2.9900	-6.563%	3	1,341	-91.304%
2025-08-25	3.0000	3.2000	3.0000	3.2000	+3.226%	5	1,341	-91.875%
2025-08-22	2.9300	3.1000	2.9300	3.1000	+3.333%	3	1,341	-91.613%
2025-08-21	3.0000	3.0000	3.0000	3.0000	-16.667%	20	1,340	-91.333%
2025-08-15	3.6300	3.6300	3.6000	3.6000	-8.861%	9	1,340	-92.778%
2025-08-14	4.0500	4.0500	3.9500	3.9500	-5.952%	11	1,336	-93.418%
2025-08-13	4.1700	4.2000	4.1700	4.2000	-2.778%	36	1,336	-93.810%
2025-08-12	4.2900	4.3200	4.2900	4.3200	-2.921%	16	1,332	-93.981%
2025-08-08	4.6000	4.6000	4.4500	4.4500	-11.000%	2	1,332	-94.157%
2025-08-05	5.0000	5.0000	5.0000	5.0000	-2.913%	1	1,332	-94.800%
2025-07-31	4.3500	5.5000	4.3500	5.1500	-5.678%	18	1,332	-94.951%
2025-07-30	5.5000	5.6200	5.4600	5.4600	-10.492%	14	1,325	-95.238%
2025-07-25	6.1000	6.1000	6.1000	6.1000	+29.787%	1	1,331	-95.738%
2025-07-09	4.7000	4.7000	4.7000	4.7000	-1.053%	2	1,331	-94.468%
2025-07-07	4.8000	4.8000	4.7500	4.7500	+4.857%	32	1,331	-94.526%
2025-07-03	4.5400	4.6800	4.4500	4.5300	-2.371%	14	1,296	-94.260%
2025-07-02	4.4000	4.6400	4.4000	4.6400	+11.807%	53	1,296	-94.397%
2025-07-01	3.9900	4.1500	3.9900	4.1500	-6.951%	2	1,284	-93.735%
2025-06-27	4.3100	4.4600	4.3100	4.4600	-3.463%	2	1,284	-94.170%
2025-06-17	4.6200	4.6200	4.6200	4.6200	-2.532%	2	1,285	-94.372%
2025-06-16	4.7400	4.7400	4.7400	4.7400	-2.669%	5	1,285	-94.515%
2025-06-13	4.8700	4.8700	4.8700	4.8700	-13.805%	6	1,280	-94.661%
2025-06-09	5.6500	5.6500	5.6500	5.6500	-1.910%	10	1,281	-95.398%
2025-06-05	5.8500	5.8500	5.7600	5.7600	-3.193%	2	1,291	-95.486%
2025-05-30	5.9500	5.9500	5.9500	5.9500	-5.556%	8	1,292	-95.630%
2025-05-29	6.3000	6.3000	6.3000	6.3000	-8.696%	1	1,288	-95.873%
2025-05-23	6.9000	6.9000	6.9000	6.9000	+8.661%	2	1,288	-96.232%
2025-05-16	6.3500	6.3500	6.3500	6.3500	-11.806%	4	1,288	-95.906%
2025-05-15	7.2000	7.2000	7.2000	7.2000	+13.386%	6	1,288	-96.389%
2025-05-13	6.3500	6.3500	6.3500	6.3500	+10.435%	2	1,288	-95.906%
2025-05-12	5.7500	5.7500	5.7500	5.7500	+9.524%	6	1,288	-95.478%
2025-05-08	5.2000	5.3500	5.1500	5.2500	+2.941%	15	1,282	-95.048%
2025-05-02	5.1500	5.1500	5.1000	5.1000	+13.333%	10	1,275	-94.902%
2025-05-01	4.5000	4.5100	4.1500	4.5000	-20.354%	13	1,273	-94.222%
2025-04-30	5.5700	5.6500	5.5700	5.6500	-5.833%	3	1,279	-95.398%
2025-04-28	6.0000	6.0000	6.0000	6.0000	-3.226%	4	1,279	-95.667%
2025-04-24	5.8500	6.2000	5.8500	6.2000	-3.125%	2	1,279	-95.806%
2025-04-21	6.4000	6.4000	6.4000	6.4000	+10.919%	1	1,278	-95.938%
2025-04-17	6.0000	6.0000	5.6500	5.7700	+8.459%	13	1,278	-95.494%
2025-04-16	5.1000	5.3200	5.1000	5.3200	-3.273%	4	1,278	-95.113%
2025-04-11	5.4500	5.5000	5.4500	5.5000	+7.632%	8	1,278	-95.273%
2025-04-10	5.1100	5.1100	5.1100	5.1100	-10.035%	2	1,276	-94.912%
2025-04-08	5.6800	5.6800	5.6800	5.6800	-22.192%	3	1,274	-95.423%
2025-04-07	7.3000	7.3000	7.3000	7.3000	+5.339%	990	1,271	-96.438%
2025-04-04	6.2300	6.9300	6.0700	6.9300	+29.533%	40	1,986	-96.248%
2025-04-03	5.8700	5.8700	5.3000	5.3500	+1.905%	11	1,990	-95.140%
2025-04-01	5.2500	5.2500	5.2500	5.2500	-4.022%	7	1,999	-95.048%
2025-03-28	5.4700	5.4700	5.4700	5.4700	+5.803%	2	1,999	-95.247%
2025-03-27	5.5100	5.5100	5.1700	5.1700	-6.847%	3	2,000	-94.971%
2025-03-25	5.5500	5.5500	5.5500	5.5500	+8.824%	1	2,000	-95.315%
2025-03-24	5.1000	5.1000	5.1000	5.1000	-1.923%	1	2,000	-94.902%
2025-03-21	5.2000	5.2000	5.2000	5.2000	0.000%	20	1,999	-95.000%
2025-03-20	5.2000	5.2000	5.2000	5.2000	-0.192%	20	1,992	-95.000%
2025-03-18	5.2700	5.2700	5.2100	5.2100	-6.964%	2	2,009	-95.010%
2025-03-13	5.6000	5.6000	5.6000	5.6000	-8.943%	5	2,002	-95.357%
2025-03-11	6.3000	6.3000	6.1200	6.1500	-1.284%	18	2,002	-95.772%
2025-03-10	5.8000	6.2300	5.8000	6.2300	+1.136%	3	2,002	-95.827%
2025-03-06	5.9300	6.1600	5.9300	6.1600	+6.390%	3	2,005	-95.779%
2025-03-05	5.7700	5.8300	5.5400	5.7900	-1.864%	25	2,005	-95.509%
2025-02-27	5.9800	5.9800	5.9000	5.9000	-6.349%	11	2,004	-95.593%
2025-02-26	6.3000	6.3000	6.3000	6.3000	-0.943%	2	2,008	-95.873%
2025-02-24	6.3600	6.3600	6.3600	6.3600	+4.605%	1	2,006	-95.912%
2025-02-21	6.0800	6.0800	6.0800	6.0800	+7.611%	2	2,005	-95.724%
2025-02-20	5.4000	5.6500	5.4000	5.6500	+5.607%	6	2,005	-95.398%
2025-02-19	5.3500	5.3500	5.3500	5.3500	-0.926%	5	2,004	-95.140%
2025-02-18	5.4500	5.5000	5.4000	5.4000	+1.887%	6	1,999	-95.185%
2025-02-14	5.1000	5.3000	5.0500	5.3000	+1.923%	16	1,997	-95.094%
2025-02-13	5.9500	5.9500	5.2000	5.2000	-12.605%	204	1,997	-95.000%
2025-02-12	6.2000	6.2000	5.7800	5.9500	-38.342%	67	2,023	-95.630%
2025-02-07	9.6500	9.6500	9.6500	9.6500	+14.201%	10	2,010	-97.306%
2025-01-28	8.4500	8.4500	8.4500	8.4500	-6.111%	1	2,005	-96.923%
2025-01-27	8.9500	9.0000	8.9500	9.0000	-4.762%	7	2,006	-97.111%
2025-01-24	9.4500	9.4500	9.4500	9.4500	-6.897%	10	2,011	-97.249%
2025-01-23	10.1500	10.1500	10.1500	10.1500	-7.895%	7	2,006	-97.438%
2025-01-22	11.0200	11.0200	11.0200	11.0200	+2.512%	1	2,006	-97.641%
2025-01-21	10.7500	10.7500	10.7500	10.7500	-2.273%	10	2,006	-97.581%
2025-01-17	11.0500	11.0500	11.0000	11.0000	-8.333%	4	1,996	-97.636%
2025-01-14	12.0000	12.0000	12.0000	12.0000	-5.882%	3	1,996	-97.833%
2025-01-13	12.7500	12.7500	12.7500	12.7500	-11.458%	4	1,993	-97.961%
2025-01-10	14.4000	14.4000	14.4000	14.4000	-1.706%	2	1,989	-98.194%
2025-01-03	15.1200	15.1200	14.6500	14.6500	-9.006%	6	1,989	-98.225%
2024-12-27	15.8000	16.1000	15.4000	16.1000	+4.954%	2,022	1,986	-98.385%
2024-12-26	15.3400	15.3400	15.3400	15.3400	-7.087%	3	979	-98.305%
2024-12-19	15.8500	16.5100	15.8500	16.5100	+4.164%	24	979	-98.425%
2024-12-18	15.8500	15.8500	15.8500	15.8500	-1.553%	79	960	-98.360%
2024-12-17	16.0000	16.1700	15.6400	16.1000	+8.418%	14	881	-98.385%
2024-12-16	14.8500	14.8500	14.8500	14.8500	+18.516%	2	883	-98.249%
2024-12-12	12.0000	12.5300	12.0000	12.5300	+13.189%	6	881	-97.925%
2024-12-11	9.8700	11.0700	9.8700	11.0700	+22.727%	13	877	-97.651%
2024-12-09	10.2700	10.2700	8.7100	9.0200	+2.500%	7	867	-97.118%
2024-12-06	8.8000	8.8000	8.8000	8.8000	+1.734%	2	860	-97.045%
2024-12-05	8.6500	8.6500	8.6500	8.6500	+6.135%	1	859	-96.994%
2024-11-22	8.2000	8.2000	8.1500	8.1500	-12.366%	16	858	-96.810%
2024-11-18	9.5000	9.5000	9.3000	9.3000	-5.680%	2	861	-97.204%
2024-11-15	10.0000	10.2000	9.8600	9.8600	+4.339%	12	860	-97.363%
2024-11-12	9.6500	9.7600	9.4500	9.4500	+11.834%	28	855	-97.249%
2024-11-11	8.0200	8.5600	8.0200	8.4500	+1.198%	60	847	-96.923%
2024-11-08	8.3000	8.6000	8.3000	8.3500	+8.161%	26	907	-96.886%
2024-11-07	7.5000	7.7200	7.3500	7.7200	+11.884%	11	916	-96.632%
2024-11-06	6.7000	6.9000	6.4400	6.9000	-27.749%	86	913	-96.232%
2024-11-05	9.4000	9.5500	9.4000	9.5500	+5.525%	803	831	-97.277%
2024-11-01	9.0500	9.0500	9.0500	9.0500	+6.471%	2	29	-97.127%
2024-10-28	8.5000	8.5000	8.5000	8.5000	-4.494%	1	28	-96.941%
2024-10-24	8.9000	8.9000	8.9000	8.9000	+4.706%	1	27	-97.079%
2024-10-23	8.5000	8.5000	8.5000	8.5000	+4.294%	1	26	-96.941%
2024-10-21	8.1500	8.1500	8.1500	8.1500	+2.516%	1	25	-96.810%
2024-10-18	8.0600	8.6500	7.9500	7.9500	+16.912%	14	24	-96.730%
2024-10-17	6.8000	6.8000	6.8000	6.8000	+19.298%	2	18	-96.176%
2024-10-14	5.9300	5.9300	5.7000	5.7000	-33.721%	13	16	-95.439%
2024-09-26	8.6000	8.6000	8.6000	8.6000	-4.972%	2	3	-96.977%
2024-09-17	9.0500	9.0500	9.0500	9.0500	0.000%	1	1	-97.127%