Dark

CVS20270115P60
CVS Jan 15 2027 60.00 Put (CVS270115P00060000)
option OPRA

EOD

Jul 10, 2026

0.7200+94.595%(+0.3500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.7300	0.7300	0.7200	0.7200	+94.595%	5	1,292	0.000%
2026-07-07	0.3800	0.3800	0.3500	0.3700	-7.500%	15	1,296	+94.595%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,304	+80.000%
2026-07-02	0.3800	0.3800	0.3800	0.3800	-2.564%	1	1,306	+89.474%
2026-06-29	0.3900	0.3900	0.3900	0.3900	-15.217%	10	1,306	+84.615%
2026-06-25	0.4300	0.4600	0.4300	0.4600	-4.167%	172	1,306	+56.522%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-4.000%	2	1,339	+50.000%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-9.091%	5	1,339	+44.000%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-23.611%	1	1,339	+30.909%
2026-06-08	0.7200	0.7200	0.7200	0.7200	-4.000%	1	1,340	0.000%
2026-06-05	0.7500	0.7500	0.7500	0.7500	-21.053%	1	1,340	-4.000%
2026-06-02	0.9500	0.9500	0.9500	0.9500	+4.396%	1	1,340	-24.211%
2026-05-29	0.9100	0.9100	0.9100	0.9100	+12.346%	1	1,341	-20.879%
2026-05-28	0.8100	0.8100	0.8100	0.8100	-8.989%	1	1,342	-11.111%
2026-05-27	0.8800	0.8900	0.8800	0.8900	0.000%	2	1,343	-19.101%
2026-05-26	0.8500	0.8900	0.8500	0.8900	+11.250%	5	1,344	-19.101%
2026-05-21	0.8400	0.8400	0.8000	0.8000	+3.896%	3	1,347	-10.000%
2026-05-19	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,348	-6.494%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-8.537%	1	1,349	-4.000%
2026-05-13	0.8000	0.8700	0.8000	0.8200	-6.818%	4	1,351	-12.195%
2026-05-12	0.9500	0.9500	0.8800	0.8800	-11.111%	2	1,351	-18.182%
2026-05-11	0.9900	0.9900	0.9900	0.9900	-4.808%	2	1,351	-27.273%
2026-05-08	1.3000	1.3000	1.0400	1.0400	-5.455%	12	1,350	-30.769%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-12.000%	2	1,351	-34.545%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-32.065%	1	1,351	-42.400%
2026-05-05	1.7500	1.8400	1.3300	1.8400	-23.333%	7	1,350	-60.870%
2026-04-21	2.2600	2.4000	2.2600	2.4000	-7.692%	6	1,348	-70.000%
2026-04-16	2.6600	2.6600	2.6000	2.6000	-3.704%	6	1,348	-72.308%
2026-04-15	2.7000	2.7000	2.7000	2.7000	+14.407%	1	1,343	-73.333%
2026-04-14	2.4100	2.4100	2.3600	2.3600	-5.221%	17	1,343	-69.492%
2026-04-13	2.4900	2.4900	2.4900	2.4900	+20.290%	1	1,343	-71.084%
2026-04-10	2.3000	2.3800	2.0700	2.0700	-16.532%	3	1,343	-65.217%
2026-04-09	2.4800	2.4800	2.4800	2.4800	-4.615%	2	1,342	-70.968%
2026-04-08	2.6200	2.7900	2.6000	2.6000	-7.801%	5	1,340	-72.308%
2026-04-07	3.1900	3.1900	2.8200	2.8200	-21.667%	3	1,341	-74.468%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-19.283%	2	1,340	-80.000%
2026-03-30	4.4600	4.4600	4.4600	4.4600	+6.444%	3	1,338	-83.857%
2026-03-27	4.1900	4.1900	4.1900	4.1900	-0.238%	1	1,338	-82.816%
2026-03-20	4.3000	4.6100	4.2000	4.2000	+36.364%	4	1,339	-82.857%
2026-03-12	3.1000	3.1000	3.0800	3.0800	-6.667%	4	1,337	-76.623%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+9.635%	3	1,333	-78.182%
2026-03-09	2.9700	3.0100	2.9700	3.0100	+0.669%	304	1,330	-76.080%
2026-03-06	2.9900	2.9900	2.9900	2.9900	+10.332%	3	1,630	-75.920%
2026-03-05	2.3000	2.7100	2.3000	2.7100	+17.826%	6	1,627	-73.432%
2026-03-02	2.3500	2.3500	2.3000	2.3000	-9.449%	2	1,621	-68.696%
2026-02-26	2.5400	2.5400	2.5400	2.5400	-2.308%	4	1,621	-71.654%
2026-02-17	2.6000	2.6000	2.6000	2.6000	0.000%	2	1,621	-72.308%
2026-02-13	2.6000	2.6000	2.6000	2.6000	-1.887%	1	1,621	-72.308%
2026-02-12	2.6500	2.6500	2.6500	2.6500	-9.556%	2	1,621	-72.830%
2026-02-11	2.9000	2.9300	2.9000	2.9300	0.000%	11	1,619	-75.427%
2026-02-10	2.8000	3.0000	2.8000	2.9300	+14.008%	5	1,619	-75.427%
2026-02-09	2.5700	2.5700	2.5700	2.5700	-10.764%	14	1,619	-71.984%
2026-02-05	2.8800	2.8800	2.8800	2.8800	+1.767%	1	1,605	-75.000%
2026-02-02	3.2000	3.2000	2.8300	2.8300	-10.159%	12	1,606	-74.558%
2026-01-28	3.5000	3.5000	3.1500	3.1500	-12.500%	13	1,606	-77.143%
2026-01-27	3.0500	4.0000	3.0500	3.6000	+50.000%	404	1,601	-80.000%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,377	-70.000%
2026-01-12	2.5500	2.5500	2.5400	2.5500	-1.923%	22	1,377	-71.765%
2026-01-02	2.6000	2.6000	2.6000	2.6000	-1.141%	1	1,374	-72.308%
2025-12-26	2.6200	2.6300	2.6200	2.6300	0.000%	3	1,374	-72.624%
2025-12-15	2.6300	2.6300	2.6300	2.6300	-23.768%	1	1,377	-72.624%
2025-12-08	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,377	-79.130%
2025-12-04	3.5000	3.5000	3.5000	3.5000	-1.408%	20	1,377	-79.429%
2025-12-03	3.5500	3.5500	3.4000	3.5500	+4.412%	4	1,377	-79.718%
2025-12-02	3.2000	3.5000	3.2000	3.4000	-13.924%	1,049	1,375	-78.824%
2025-11-24	3.9500	3.9500	3.9500	3.9500	+16.176%	5	1,450	-81.772%
2025-11-21	3.4000	3.4000	3.4000	3.4000	-4.225%	48	1,450	-78.824%
2025-11-05	3.6300	3.6300	3.5500	3.5500	+1.429%	10	1,403	-79.718%
2025-10-30	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,403	-79.429%
2025-10-27	3.5000	3.5000	3.5000	3.5000	+23.675%	50	1,403	-79.429%
2025-10-22	2.8900	2.8900	2.8300	2.8300	-5.667%	211	1,403	-74.558%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+2.389%	11	1,555	-76.000%
2025-10-17	2.9300	2.9300	2.9300	2.9300	-11.212%	40	1,555	-75.427%
2025-10-16	3.3000	3.3000	3.3000	3.3000	-12.000%	10	1,555	-78.182%
2025-10-07	3.7500	3.7500	3.7500	3.7500	+2.740%	450	1,245	-80.800%
2025-10-06	4.0900	4.0900	3.5500	3.6500	+5.797%	12	1,245	-80.274%
2025-10-03	3.6800	4.2600	3.4500	3.4500	-6.757%	5	1,245	-79.130%
2025-10-02	4.1300	4.1300	3.7000	3.7000	-1.333%	26	1,247	-80.541%
2025-10-01	4.8000	4.8000	3.7300	3.7500	-6.948%	4	1,239	-80.800%
2025-09-30	4.7600	4.7600	3.9000	4.0300	+8.919%	6	1,240	-82.134%
2025-09-26	4.0000	4.8100	3.7000	3.7000	+2.210%	5	1,240	-80.541%
2025-09-23	3.6200	3.6200	3.6200	3.6200	-11.057%	1	1,240	-80.110%
2025-09-17	4.0700	4.0700	4.0700	4.0700	-0.732%	1	1,239	-82.310%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+3.797%	5	1,240	-82.439%
2025-09-12	3.8500	3.9500	3.8500	3.9500	-12.222%	12	1,235	-81.772%
2025-09-10	4.5000	4.5000	4.5000	4.5000	-10.537%	5	1,236	-84.000%
2025-09-08	4.4500	5.0300	4.4500	5.0300	+24.198%	13	1,236	-85.686%
2025-09-05	4.0500	4.0500	4.0500	4.0500	+4.651%	3	1,242	-82.222%
2025-09-02	3.8500	3.9500	3.8500	3.8700	-3.250%	10	1,240	-81.395%
2025-08-29	4.0000	4.0000	4.0000	4.0000	-3.846%	1	1,246	-82.000%
2025-08-27	4.1600	4.1600	4.1600	4.1600	-3.256%	1	1,246	-82.692%
2025-08-26	4.2800	4.3000	4.2800	4.3000	-4.444%	43	1,246	-83.256%
2025-08-25	4.5000	4.5000	4.5000	4.5000	+3.211%	169	1,204	-84.000%
2025-08-22	4.3600	4.3600	4.3600	4.3600	-2.022%	2	1,037	-83.486%
2025-08-21	4.4500	4.4500	4.4500	4.4500	-5.319%	4	1,035	-83.820%
2025-08-19	4.7500	4.7500	4.7000	4.7000	0.000%	62	1,031	-84.681%
2025-08-18	4.5700	4.7000	4.5700	4.7000	-18.261%	11	1,016	-84.681%
2025-08-14	5.7500	5.7500	5.7500	5.7500	-4.959%	1	1,006	-87.478%
2025-08-12	6.0700	6.1200	5.9800	6.0500	-3.662%	32	1,007	-88.099%
2025-08-11	6.2800	6.2800	6.2800	6.2800	+2.951%	1	991	-88.535%
2025-08-08	6.3000	6.3000	6.1000	6.1000	-17.568%	2	991	-88.197%
2025-08-05	7.4000	7.4000	7.4000	7.4000	+5.714%	5	992	-90.270%
2025-07-31	6.2600	7.0000	6.2600	7.0000	-6.542%	12	992	-89.714%
2025-07-30	7.4900	7.4900	7.4900	7.4900	-6.375%	1	990	-90.387%
2025-07-29	8.0000	8.0000	8.0000	8.0000	-6.433%	5	989	-91.000%
2025-07-28	8.5500	8.5500	8.5500	8.5500	+8.503%	1	984	-91.579%
2025-07-24	7.8800	7.8800	7.8800	7.8800	+0.896%	4	984	-90.863%
2025-07-18	7.6500	7.8600	7.6500	7.8100	+8.926%	425	980	-90.781%
2025-07-15	7.1700	7.1700	7.1700	7.1700	+2.722%	1	565	-89.958%
2025-07-14	6.9800	6.9800	6.9800	6.9800	+0.143%	50	565	-89.685%
2025-07-11	6.9700	6.9700	6.9700	6.9700	+8.906%	10	515	-89.670%
2025-07-10	6.4000	6.4000	6.4000	6.4000	+0.629%	5	525	-88.750%
2025-07-03	6.2200	6.3600	6.2200	6.3600	+2.581%	2	525	-88.679%
2025-07-02	5.9000	6.2200	5.9000	6.2000	+8.581%	19	525	-88.387%
2025-07-01	5.8000	5.8000	5.6200	5.7100	-6.240%	6	523	-87.391%
2025-06-30	5.9800	6.0900	5.9800	6.0900	+0.495%	7	524	-88.177%
2025-06-27	5.9600	6.0800	5.9600	6.0600	+0.165%	7	529	-88.119%
2025-06-26	6.0500	6.0500	6.0500	6.0500	-7.634%	68	524	-88.099%
2025-06-25	6.5500	6.5500	6.5500	6.5500	+5.475%	1	464	-89.008%
2025-06-24	6.2100	6.2100	6.2100	6.2100	-4.462%	5	464	-88.406%
2025-06-17	6.4700	6.5000	6.4000	6.5000	+1.562%	13	464	-88.923%
2025-06-16	6.4000	6.4000	6.4000	6.4000	-18.987%	2	463	-88.750%
2025-06-03	7.9000	7.9000	7.9000	7.9000	-3.067%	6	463	-90.886%
2025-05-30	8.1500	8.1500	8.1500	8.1500	-12.366%	8	463	-91.166%
2025-05-23	9.3000	9.3000	9.3000	9.3000	+12.727%	4	457	-92.258%
2025-05-19	8.2500	8.2500	8.1000	8.2500	-10.811%	10	457	-91.273%
2025-05-14	9.2500	9.2500	9.2500	9.2500	+8.568%	1	451	-92.216%
2025-05-13	8.5200	8.5200	8.5200	8.5200	+6.767%	1	451	-91.549%
2025-05-12	7.7500	7.9800	7.7500	7.9800	+39.267%	5	450	-90.977%
2025-05-01	5.8000	5.8200	5.7300	5.7300	-23.702%	6	450	-87.435%
2025-04-30	7.5100	7.5100	7.5100	7.5100	-5.890%	325	450	-90.413%
2025-04-28	7.9800	7.9800	7.9800	7.9800	-6.118%	4	126	-90.977%
2025-04-21	8.1700	8.5000	8.1700	8.5000	+14.865%	4	126	-91.529%
2025-04-17	7.4000	7.4000	7.4000	7.4000	+8.824%	1	124	-90.270%
2025-04-16	6.7000	6.8000	6.7000	6.8000	-5.817%	10	124	-89.412%
2025-04-11	7.1500	7.2200	7.1500	7.2200	+11.077%	8	116	-90.028%
2025-04-10	7.0800	7.1200	6.5000	6.5000	-18.851%	4	116	-88.923%
2025-04-08	8.0100	8.0100	8.0100	8.0100	-16.126%	3	113	-91.011%
2025-04-07	9.5000	9.5500	9.5000	9.5500	+6.111%	51	115	-92.461%
2025-04-04	8.6400	9.0000	8.6400	9.0000	+30.058%	12	116	-92.000%
2025-04-03	7.3500	7.3500	6.8000	6.9200	-2.535%	5	115	-89.595%
2025-03-31	7.0700	7.1000	7.0700	7.1000	-3.138%	8	114	-89.859%
2025-03-18	7.5000	7.5000	7.3300	7.3300	-10.610%	13	120	-90.177%
2025-03-12	8.2000	8.2000	8.2000	8.2000	+0.613%	12	119	-91.220%
2025-03-11	8.1500	8.1500	8.1500	8.1500	+1.875%	5	112	-91.166%
2025-03-06	8.0000	8.0000	8.0000	8.0000	+5.960%	4	109	-91.000%
2025-03-05	7.5500	7.5500	7.5500	7.5500	-5.625%	4	109	-90.464%
2025-02-28	8.0000	8.0000	8.0000	8.0000	-4.762%	4	112	-91.000%
2025-02-26	8.4000	8.4000	8.4000	8.4000	-1.176%	10	110	-91.429%
2025-02-24	8.5000	8.5000	8.5000	8.5000	+2.410%	10	100	-91.529%
2025-02-21	8.2500	8.3000	8.2500	8.3000	+8.497%	22	90	-91.325%
2025-02-20	7.6500	7.6500	7.6500	7.6500	+9.286%	10	79	-90.588%
2025-02-18	7.0000	7.0000	7.0000	7.0000	+1.449%	3	69	-89.714%
2025-02-14	6.9000	6.9000	6.9000	6.9000	-2.542%	2	68	-89.565%
2025-02-13	6.8400	7.0800	6.8400	7.0800	-10.943%	22	68	-89.831%
2025-02-12	10.0000	10.0000	7.8900	7.9500	-33.750%	33	53	-90.943%
2025-02-06	12.0000	12.0000	12.0000	12.0000	+3.448%	5	66	-94.000%
2025-02-04	11.6000	11.6000	11.6000	11.6000	0.000%	1	61	-93.793%
2025-01-27	11.6000	11.6000	11.6000	11.6000	-6.073%	2	62	-93.793%
2025-01-24	12.3500	12.3500	12.3500	12.3500	-2.372%	8	60	-94.170%
2025-01-23	13.5200	13.5200	12.6500	12.6500	-12.153%	2	60	-94.308%
2025-01-22	14.4000	14.4000	14.4000	14.4000	-7.097%	15	61	-95.000%
2025-01-14	16.0000	16.0000	15.5000	15.5000	+1.974%	10	59	-95.355%
2025-01-13	16.4900	16.5000	15.2000	15.2000	-23.848%	8	56	-95.263%
2024-12-30	19.9600	19.9600	19.9600	19.9600	+5.330%	6	58	-96.393%
2024-12-26	19.0000	19.0000	18.9500	18.9500	-10.317%	10	53	-96.201%
2024-12-19	20.0700	21.1300	20.0700	21.1300	+5.650%	5	48	-96.593%
2024-12-17	19.0000	20.0000	19.0000	20.0000	+25.313%	6	53	-96.400%
2024-12-13	15.9600	15.9600	15.9600	15.9600	+62.857%	8	47	-95.489%
2024-12-03	9.8000	9.8000	9.8000	9.8000	-1.010%	5	47	-92.653%
2024-11-26	9.2800	9.9000	9.2800	9.9000	-4.990%	2	48	-92.727%
2024-11-22	11.0000	11.0000	10.4200	10.4200	-10.558%	8	46	-93.090%
2024-11-18	11.6500	11.6500	11.6500	11.6500	-10.385%	2	46	-93.820%
2024-11-15	12.9000	13.0000	12.9000	13.0000	+31.980%	14	48	-94.462%
2024-11-08	9.8500	9.8500	9.8500	9.8500	+9.810%	2	41	-92.690%
2024-11-06	9.0000	9.3400	8.9600	8.9700	-25.250%	6	40	-91.973%
2024-11-05	12.0000	12.0000	12.0000	12.0000	+5.727%	1	40	-94.000%
2024-10-31	11.2000	11.3500	11.2000	11.3500	+2.715%	3	39	-93.656%
2024-10-29	11.0500	11.0500	11.0500	11.0500	-0.361%	1	36	-93.484%
2024-10-23	11.0900	11.0900	11.0900	11.0900	+8.407%	1	35	-93.508%
2024-10-18	9.1500	10.6700	9.1500	10.2300	+22.662%	36	34	-92.962%
2024-10-09	8.3400	8.3400	8.3400	8.3400	0.000%	4	16	-91.367%
2024-10-08	8.3800	8.3800	8.3400	8.3400	-13.575%	11	12	-91.367%
2024-10-02	9.6500	9.6500	9.6500	9.6500	-7.656%	1	13	-92.539%
2024-10-01	10.4500	10.4500	10.4500	10.4500	+8.290%	10	12	-93.110%
2024-09-30	9.5400	9.6500	9.5400	9.6500	-8.617%	3	2	-92.539%
2024-09-27	10.5600	10.5600	10.5600	10.5600	0.000%	2	1	-93.182%