Dark

CVS20270115P65
CVS Jan 15 2027 65.00 Put (CVS270115P00065000)
option OPRA

EOD

Jul 7, 2026

0.5300-7.018%(-0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.6000	0.6000	0.5200	0.5300	-7.018%	9	3,169	0.000%
2026-07-01	0.6000	0.6000	0.5700	0.5700	-10.938%	2	3,169	-7.018%
2026-06-25	0.6600	0.6600	0.6400	0.6400	+16.364%	165	3,170	-17.188%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-36.047%	6	3,221	-3.636%
2026-06-12	0.9000	0.9000	0.8600	0.8600	-14.000%	4	3,221	-38.372%
2026-06-11	1.0800	1.0800	1.0000	1.0000	-3.846%	5	3,224	-47.000%
2026-06-10	1.0500	1.0500	1.0400	1.0400	-5.455%	6	3,229	-49.038%
2026-06-08	1.1000	1.1000	1.1000	1.1000	-2.655%	1	3,229	-51.818%
2026-06-05	1.1300	1.1300	1.1300	1.1300	-18.705%	9	3,230	-53.097%
2026-06-01	1.3600	1.3900	1.3100	1.3900	+11.200%	6	3,221	-61.871%
2026-05-27	1.3000	1.3000	1.2500	1.2500	-9.420%	12	3,219	-57.600%
2026-05-26	1.2000	1.3800	1.2000	1.3800	+11.290%	11	3,226	-61.594%
2026-05-22	1.1500	1.2400	1.1500	1.2400	+2.479%	3	3,227	-57.258%
2026-05-21	1.2300	1.2500	1.2100	1.2100	+7.080%	52	3,210	-56.198%
2026-05-19	1.1700	1.1700	1.1300	1.1300	+2.727%	12	3,210	-53.097%
2026-05-18	1.1100	1.1400	1.1000	1.1000	-3.509%	52	3,188	-51.818%
2026-05-15	1.1500	1.1500	1.1400	1.1400	+3.636%	2	3,188	-53.509%
2026-05-14	1.1100	1.1700	1.1000	1.1000	-5.172%	2,611	3,189	-51.818%
2026-05-13	1.1900	1.1900	1.1500	1.1600	-3.333%	4	3,082	-54.310%
2026-05-12	1.3500	1.3500	1.2000	1.2000	-14.286%	4	3,082	-55.833%
2026-05-11	1.4600	1.4600	1.4000	1.4000	-7.895%	2	3,082	-62.143%
2026-05-08	1.5200	1.5200	1.5200	1.5200	-15.084%	1	3,083	-65.132%
2026-05-07	1.7900	1.7900	1.7900	1.7900	+11.875%	8	3,083	-70.391%
2026-05-06	1.7500	1.8300	1.6000	1.6000	-34.426%	23	3,083	-66.875%
2026-05-05	2.4400	2.4400	2.4400	2.4400	+0.826%	1	3,082	-78.279%
2026-05-04	2.4200	2.4200	2.4200	2.4200	-3.968%	1	3,082	-78.099%
2026-04-30	2.5200	2.5200	2.5200	2.5200	-3.077%	1	3,082	-78.968%
2026-04-29	2.7200	2.7200	2.6000	2.6000	-7.143%	2	3,083	-79.615%
2026-04-28	2.9400	2.9400	2.8000	2.8000	-18.841%	3	3,084	-81.071%
2026-04-27	3.3500	3.4500	3.3500	3.4500	0.000%	27	3,085	-84.638%
2026-04-24	3.4500	3.4500	3.4500	3.4500	+1.173%	2	3,086	-84.638%
2026-04-23	3.4100	3.4100	3.4100	3.4100	-5.278%	1	3,086	-84.457%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-6.736%	3	3,087	-85.278%
2026-04-16	3.9500	3.9500	3.8500	3.8600	-4.218%	700	3,087	-86.269%
2026-04-15	4.0000	4.0300	4.0000	4.0300	+11.944%	11	2,619	-86.849%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+2.857%	2	2,608	-85.278%
2026-04-13	3.5800	3.6000	3.5000	3.5000	+1.449%	5	2,606	-84.857%
2026-04-10	3.3800	3.4500	3.3800	3.4500	-2.817%	3	2,602	-84.638%
2026-04-09	3.5500	3.5500	3.5500	3.5500	+3.801%	2	2,601	-85.070%
2026-04-08	3.8500	3.8500	3.4200	3.4200	-16.585%	365	2,601	-84.503%
2026-04-07	4.1000	4.1000	4.1000	4.1000	-18.812%	1	2,262	-87.073%
2026-04-06	5.0500	5.0500	5.0500	5.0500	-13.230%	1	2,261	-89.505%
2026-03-27	5.8000	5.8200	5.8000	5.8200	+5.818%	17	2,260	-90.893%
2026-03-25	5.5500	5.6000	5.4500	5.5000	-7.563%	657	2,267	-90.364%
2026-03-20	5.9500	5.9500	5.9500	5.9500	+15.534%	2	1,831	-91.092%
2026-03-18	5.0000	5.1500	5.0000	5.1500	+15.730%	3	1,829	-89.709%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-4.301%	2	1,826	-88.090%
2026-03-11	4.6000	4.6500	4.6000	4.6500	+8.140%	7	1,826	-88.602%
2026-03-10	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,821	-87.674%
2026-03-06	4.2000	4.2000	4.2000	4.2000	+10.526%	2	1,822	-87.381%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-2.564%	3	1,821	-86.053%
2026-03-03	3.9000	3.9000	3.9000	3.9000	+11.429%	56	1,821	-86.410%
2026-02-27	3.8100	3.8100	3.5000	3.5000	-6.667%	25	1,800	-84.857%
2026-02-26	3.9000	3.9000	3.7000	3.7500	-14.773%	59	1,825	-85.867%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-6.383%	20	1,826	-87.955%
2026-02-24	5.0000	5.0000	4.7000	4.7000	+10.588%	30	1,826	-88.723%
2026-02-23	4.2500	4.2500	4.2500	4.2500	+8.974%	12	1,826	-87.529%
2026-02-17	3.8000	3.9000	3.8000	3.9000	-12.360%	130	1,826	-86.410%
2026-02-11	4.4500	4.4500	4.4500	4.4500	+20.270%	1	1,696	-88.090%
2026-02-06	3.7000	4.1700	3.7000	3.7000	-15.718%	23	1,696	-85.676%
2026-02-05	4.3900	4.3900	4.3900	4.3900	+3.294%	1	1,717	-87.927%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-9.574%	5	1,716	-87.529%
2026-01-30	4.7000	4.7000	4.7000	4.7000	+2.174%	1	1,713	-88.723%
2026-01-29	4.6800	4.6800	4.6000	4.6000	-4.167%	4	1,712	-88.478%
2026-01-28	5.3000	5.4500	4.6000	4.8000	-9.434%	136	1,710	-88.958%
2026-01-27	3.7200	5.6500	3.7200	5.3000	+76.667%	95	1,626	-90.000%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-17.808%	150	1,579	-82.333%
2026-01-20	4.1000	4.1000	3.5000	3.6500	+5.797%	10	1,729	-85.479%
2026-01-16	3.4500	3.4500	3.4500	3.4500	-1.429%	155	1,722	-84.638%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-6.667%	5	1,722	-84.857%
2026-01-09	3.7500	3.7500	3.7500	3.7500	+5.634%	3	1,722	-85.867%
2026-01-05	3.4500	3.5500	3.4500	3.5500	-5.333%	4	1,722	-85.070%
2025-12-31	3.7500	3.7500	3.7500	3.7500	+2.740%	3	1,723	-85.867%
2025-12-30	3.6500	3.6500	3.6500	3.6500	-1.084%	3	1,723	-85.479%
2025-12-29	3.6900	3.6900	3.6900	3.6900	-6.582%	200	1,723	-85.637%
2025-12-24	3.9500	3.9500	3.9500	3.9500	-1.250%	2	1,523	-86.582%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+1.266%	1	1,523	-86.750%
2025-12-10	4.2000	4.2000	3.9500	3.9500	-19.388%	149	1,524	-86.582%
2025-12-04	4.9500	5.0200	4.8000	4.9000	0.000%	34	1,440	-89.184%
2025-12-03	4.7800	4.9000	4.7800	4.9000	+8.889%	6	1,419	-89.184%
2025-12-02	4.5000	4.5000	4.5000	4.5000	+3.448%	1	1,418	-88.222%
2025-11-26	4.3500	4.3500	4.3500	4.3500	-6.452%	2	1,420	-87.816%
2025-11-14	4.6500	4.6500	4.6500	4.6500	+3.333%	8	1,420	-88.602%
2025-11-13	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,420	-88.222%
2025-11-05	4.1400	4.2000	4.1000	4.2000	-12.500%	10	1,421	-87.381%
2025-11-03	4.8000	4.8000	4.8000	4.8000	-2.041%	1	1,420	-88.958%
2025-10-30	5.0000	5.0000	4.9000	4.9000	+11.617%	6	1,420	-89.184%
2025-10-29	4.3900	4.3900	4.3900	4.3900	+9.750%	2	1,419	-87.927%
2025-10-27	4.0000	4.0000	4.0000	4.0000	+3.896%	2	1,421	-86.750%
2025-10-24	3.8500	3.8500	3.8500	3.8500	-7.229%	1	1,421	-86.234%
2025-10-20	4.3500	4.3500	4.1500	4.1500	-17.000%	27	1,420	-87.229%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-3.846%	5	1,433	-89.400%
2025-10-08	5.2000	5.2000	5.2000	5.2000	+4.000%	58	1,428	-89.808%
2025-10-07	5.0000	5.0000	5.0000	5.0000	-19.094%	2	1,428	-89.400%
2025-10-06	5.8900	6.1800	5.0000	6.1800	+27.423%	3	1,428	-91.424%
2025-10-03	4.9200	5.6700	4.8500	4.8500	-6.731%	4	1,428	-89.072%
2025-10-02	5.6300	5.6300	5.2000	5.2000	-1.887%	4	1,428	-89.808%
2025-10-01	6.2600	6.4200	5.2900	5.3000	-4.847%	10	1,427	-90.000%
2025-09-30	6.2200	6.2200	5.5000	5.5700	+1.273%	5	1,426	-90.485%
2025-09-29	5.5000	5.5000	5.5000	5.5000	+1.852%	4	1,426	-90.364%
2025-09-26	5.5000	5.8200	5.4000	5.4000	+5.469%	6	1,426	-90.185%
2025-09-23	5.1000	5.1200	5.1000	5.1200	-4.833%	17	1,424	-89.648%
2025-09-19	5.2200	5.3800	5.2200	5.3800	+5.490%	501	1,425	-90.149%
2025-09-18	5.7900	5.7900	5.1000	5.1000	-12.220%	10	926	-89.608%
2025-09-16	5.8100	5.8100	5.8100	5.8100	-1.525%	5	933	-90.878%
2025-09-15	5.9700	5.9700	5.9000	5.9000	+7.273%	311	938	-91.017%
2025-09-11	5.5900	5.5900	5.5000	5.5000	-7.563%	3	778	-90.364%
2025-09-10	5.9500	5.9500	5.9500	5.9500	-7.031%	1	778	-91.092%
2025-09-09	6.4500	6.4500	6.1500	6.4000	+13.274%	39	777	-91.719%
2025-09-05	5.6500	5.6500	5.6500	5.6500	+3.860%	3	776	-90.619%
2025-09-02	5.4400	5.4400	5.4400	5.4400	-9.333%	1	776	-90.257%
2025-08-28	6.0000	6.0000	6.0000	6.0000	0.000%	16	775	-91.167%
2025-08-22	6.0000	6.0000	6.0000	6.0000	-3.226%	3	759	-91.167%
2025-08-21	6.2000	6.2000	6.2000	6.2000	-3.727%	4	759	-91.452%
2025-08-19	6.4500	6.4500	6.4400	6.4400	-9.296%	16	759	-91.770%
2025-08-15	4.9000	7.1000	4.9000	7.1000	-9.554%	8	759	-92.535%
2025-08-14	7.8500	7.8500	7.8500	7.8500	-3.086%	2	754	-93.248%
2025-08-13	8.1200	8.2000	8.0700	8.1000	-1.818%	35	756	-93.457%
2025-08-12	8.2800	8.3200	8.2400	8.2500	-1.551%	32	756	-93.576%
2025-08-11	8.3800	8.3800	8.3800	8.3800	+0.480%	15	756	-93.675%
2025-08-08	8.5000	8.5000	8.3400	8.3400	-10.323%	3	741	-93.645%
2025-08-05	10.1000	10.1000	9.3000	9.3000	-3.125%	2	742	-94.301%
2025-07-31	8.6000	9.6000	8.6000	9.6000	-11.521%	171	740	-94.479%
2025-07-24	10.8500	10.8500	10.8500	10.8500	+2.844%	1	588	-95.115%
2025-07-21	10.5500	10.5500	10.5500	10.5500	+2.031%	2	587	-94.976%
2025-07-18	10.3500	10.3500	10.3400	10.3400	+5.510%	10	585	-94.874%
2025-07-15	9.8000	9.8000	9.8000	9.8000	+13.295%	1	585	-94.592%
2025-07-10	8.5400	8.6500	8.5400	8.6500	+0.816%	4	584	-93.873%
2025-07-03	8.4000	8.5800	8.4000	8.5800	+11.284%	2	584	-93.823%
2025-07-01	7.5500	7.7100	7.5500	7.7100	-5.283%	2	584	-93.126%
2025-06-30	7.9400	8.1400	7.9400	8.1400	-1.809%	2	584	-93.489%
2025-06-26	8.0800	8.2900	8.0800	8.2900	-5.257%	2	584	-93.607%
2025-06-20	8.6500	8.7500	8.6500	8.7500	-5.711%	12	584	-93.943%
2025-06-12	9.2700	9.2800	9.2600	9.2800	-3.333%	3	590	-94.289%
2025-06-11	9.6000	9.6000	9.6000	9.6000	-4.000%	2	591	-94.479%
2025-06-10	10.0000	10.0000	10.0000	10.0000	-1.575%	1	593	-94.700%
2025-06-04	10.1600	10.1600	10.1600	10.1600	-2.775%	2	590	-94.783%
2025-06-02	10.3500	10.4500	10.3500	10.4500	+3.465%	26	590	-94.928%
2025-05-30	10.6000	10.6000	10.1000	10.1000	-10.619%	58	591	-94.752%
2025-05-27	11.2500	11.3000	11.2500	11.3000	+7.619%	4	597	-95.310%
2025-05-20	10.5000	10.5000	10.5000	10.5000	-9.561%	2	596	-94.952%
2025-05-13	11.3500	11.6100	11.3500	11.6100	+18.469%	2	594	-95.435%
2025-05-12	9.8000	9.8000	9.8000	9.8000	+7.104%	5	592	-94.592%
2025-05-09	8.9000	9.1500	8.9000	9.1500	+0.109%	6	587	-94.208%
2025-05-02	9.1400	9.1400	9.1400	9.1400	+17.029%	4	586	-94.201%
2025-05-01	7.7500	7.8100	7.7100	7.8100	-19.067%	5	584	-93.214%
2025-04-30	9.6500	9.6500	9.6500	9.6500	-4.926%	10	585	-94.508%
2025-04-29	10.3500	10.3500	9.9000	10.1500	-6.452%	585	575	-94.778%
2025-04-21	10.8000	10.8500	10.7500	10.8500	+11.054%	3	138	-95.115%
2025-04-17	9.7700	9.7700	9.7700	9.7700	+8.797%	1	135	-94.575%
2025-04-10	8.9800	8.9800	8.9800	8.9800	+1.469%	1	135	-94.098%
2025-04-08	8.8500	8.8500	8.8500	8.8500	-23.969%	10	135	-94.011%
2025-04-07	13.3800	13.4400	11.3700	11.6400	+2.555%	21	125	-95.447%
2025-04-04	10.3000	11.3500	10.3000	11.3500	+20.106%	8	125	-95.330%
2025-04-03	9.3100	9.4500	9.3100	9.4500	+1.613%	3	124	-94.392%
2025-04-02	9.2000	9.3000	9.1000	9.3000	-1.064%	5	122	-94.301%
2025-03-31	9.6000	9.6000	9.2900	9.4000	+3.297%	19	120	-94.362%
2025-03-24	8.9400	9.1000	8.9400	9.1000	-5.208%	33	111	-94.176%
2025-03-19	9.7000	9.7000	9.6000	9.6000	-2.041%	3	83	-94.479%
2025-03-17	9.8000	9.8000	9.8000	9.8000	-2.970%	5	83	-94.592%
2025-03-14	10.1000	10.1000	10.1000	10.1000	+1.202%	2	78	-94.752%
2025-03-13	10.6500	10.6500	9.9800	9.9800	-4.952%	3	77	-94.689%
2025-03-12	10.5000	10.5000	10.5000	10.5000	+0.287%	1	77	-94.952%
2025-03-10	10.4700	10.4700	10.4700	10.4700	+2.146%	1	77	-94.938%
2025-03-07	10.2500	10.2500	10.2500	10.2500	-1.442%	44	77	-94.829%
2025-03-06	10.4000	10.4000	10.4000	10.4000	+6.122%	8	58	-94.904%
2025-03-03	9.8000	9.8000	9.8000	9.8000	-4.854%	1	58	-94.592%
2025-02-28	10.3000	10.3000	10.3000	10.3000	-1.435%	8	57	-94.854%
2025-02-21	10.4500	10.4500	10.4500	10.4500	+11.765%	8	57	-94.928%
2025-02-18	9.8000	9.8000	9.3500	9.3500	-10.096%	6	57	-94.332%
2025-02-12	12.3700	12.3700	10.4000	10.4000	-35.364%	26	56	-94.904%
2025-02-10	16.1000	16.1200	16.0900	16.0900	+15.341%	10	62	-96.706%
2025-01-31	13.9500	13.9500	13.9500	13.9500	-5.424%	20	57	-96.201%
2025-01-27	14.7500	14.7500	14.7500	14.7500	-15.083%	1	56	-96.407%
2025-01-22	17.3200	17.3700	17.3200	17.3700	-0.058%	15	56	-96.949%
2025-01-21	17.3800	17.3800	17.3800	17.3800	-7.307%	1	45	-96.951%
2025-01-13	18.8000	18.8000	18.7500	18.7500	-12.791%	8	45	-97.173%
2025-01-10	21.5000	21.5000	21.5000	21.5000	-9.244%	14	37	-97.535%
2025-01-02	23.8000	23.8000	23.6900	23.6900	+2.777%	2	30	-97.763%
2024-12-26	23.0000	23.0500	23.0000	23.0500	-4.752%	3	29	-97.701%
2024-12-20	24.2000	24.2000	24.2000	24.2000	+23.030%	2	30	-97.810%
2024-12-13	19.6700	19.6700	19.6700	19.6700	+3.417%	8	28	-97.306%
2024-12-12	19.0200	19.0200	19.0200	19.0200	+39.341%	4	32	-97.213%
2024-12-09	14.5000	14.6500	13.6500	13.6500	-17.572%	6	28	-96.117%
2024-11-15	16.5600	16.5600	16.5600	16.5600	+40.339%	4	23	-96.800%
2024-11-06	11.8000	11.8000	11.8000	11.8000	-23.871%	1	21	-95.508%
2024-11-04	15.0500	15.5000	15.0500	15.5000	+17.871%	6	22	-96.581%
2024-10-18	13.1500	13.1500	13.1500	13.1500	+32.560%	2	17	-95.970%
2024-10-11	9.9200	9.9200	9.9200	9.9200	-6.415%	2	16	-94.657%
2024-10-09	10.6000	10.6000	10.6000	10.6000	-3.636%	5	16	-95.000%
2024-10-04	10.0000	11.0000	10.0000	11.0000	-22.261%	12	16	-95.182%
2024-09-24	14.1500	14.1500	14.1500	14.1500	0.000%	10	10	-96.254%