Dark

CVS20270115P70
CVS Jan 15 2027 70.00 Put (CVS270115P00070000)
option OPRA

EOD

Jul 9, 2026

0.8500+4.938%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8500	0.8500	0.8500	0.8500	+4.938%	1	5,603	0.000%
2026-07-07	0.7600	0.8200	0.7600	0.8100	-10.000%	5	5,602	+4.938%
2026-07-06	0.9000	0.9000	0.9000	0.9000	+11.111%	1	5,606	-5.556%
2026-07-02	0.8500	0.8500	0.8100	0.8100	-19.802%	86	5,648	+4.938%
2026-06-29	1.0100	1.0100	1.0100	1.0100	+7.447%	10	5,648	-15.842%
2026-06-25	0.7900	0.9400	0.7900	0.9400	-6.000%	12	5,648	-9.574%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-9.091%	1	5,648	-15.000%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-21.986%	1	5,648	-22.727%
2026-06-15	1.4100	1.4100	1.4100	1.4100	-2.083%	20	5,648	-39.716%
2026-06-11	1.5400	1.5400	1.4400	1.4400	-11.656%	11	5,648	-40.972%
2026-06-09	1.6300	1.6300	1.6300	1.6300	-17.677%	10	5,648	-47.853%
2026-06-03	1.9800	1.9800	1.9800	1.9800	+11.236%	2	5,648	-57.071%
2026-05-28	1.7800	1.7800	1.7800	1.7800	-7.772%	1	5,648	-52.247%
2026-05-27	1.9300	1.9300	1.9300	1.9300	-3.500%	10	5,648	-55.959%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+12.994%	1	5,648	-57.500%
2026-05-22	1.7700	1.7700	1.7700	1.7700	+16.447%	1	5,646	-51.977%
2026-05-20	1.5200	1.5200	1.5200	1.5200	-11.628%	20	5,646	-44.079%
2026-05-19	1.7200	1.7200	1.7200	1.7200	+8.176%	2	5,649	-50.581%
2026-05-18	1.5900	1.5900	1.5900	1.5900	-3.636%	2	5,649	-46.541%
2026-05-13	1.6500	1.6500	1.6500	1.6500	-9.836%	6	5,649	-48.485%
2026-05-12	1.8900	1.8900	1.8300	1.8300	-8.955%	2	5,657	-53.552%
2026-05-11	2.0100	2.0100	2.0100	2.0100	-9.459%	2	5,657	-57.711%
2026-05-08	2.2300	2.2500	2.2200	2.2200	-16.226%	22	5,655	-61.712%
2026-05-07	2.6500	2.6500	2.6500	2.6500	-1.852%	20	5,669	-67.925%
2026-05-06	2.5600	2.7000	2.5600	2.7000	-24.791%	5	5,649	-68.519%
2026-05-04	3.5900	3.5900	3.5900	3.5900	+2.571%	20	5,652	-76.323%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-16.667%	1	5,672	-75.714%
2026-04-28	4.2000	4.2000	4.2000	4.2000	-6.667%	3	5,673	-79.762%
2026-04-23	4.7500	4.7500	4.5000	4.5000	-8.163%	154	5,676	-81.111%
2026-04-22	4.9000	4.9000	4.8500	4.9000	-3.733%	334	5,676	-82.653%
2026-04-21	5.0500	5.1000	5.0500	5.0900	-9.752%	24	5,345	-83.301%
2026-04-16	5.7500	5.7500	5.6400	5.6400	-3.590%	11	5,345	-84.929%
2026-04-15	5.6700	5.9000	5.6700	5.8500	+14.706%	140	5,335	-85.470%
2026-04-14	4.7500	5.1000	4.7500	5.1000	+2.000%	3	5,374	-83.333%
2026-04-13	5.1500	5.1500	5.0000	5.0000	+1.010%	5	5,375	-83.000%
2026-04-10	4.9500	4.9500	4.9500	4.9500	-1.000%	1	5,370	-82.828%
2026-04-09	4.9500	5.0000	4.9500	5.0000	-6.542%	2	5,370	-83.000%
2026-04-08	5.3500	5.3500	5.3500	5.3500	-9.322%	1	5,370	-84.112%
2026-04-07	5.9000	5.9000	5.9000	5.9000	-15.108%	1	5,370	-85.593%
2026-04-06	6.9500	6.9500	6.9500	6.9500	-5.442%	6	5,369	-87.770%
2026-04-01	7.4000	7.4000	7.3000	7.3500	-10.366%	99	5,363	-88.435%
2026-03-31	8.2000	8.2000	8.2000	8.2000	-1.796%	1	5,367	-89.634%
2026-03-30	8.3000	8.3500	8.3000	8.3500	0.000%	9	5,366	-89.820%
2026-03-27	8.3500	8.3500	8.3500	8.3500	+4.375%	2	5,357	-89.820%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-1.840%	1	5,355	-89.375%
2026-03-20	8.2500	8.2500	8.1500	8.1500	+12.881%	2	5,354	-89.571%
2026-03-19	7.2100	7.2200	7.2000	7.2200	-1.096%	6	5,355	-88.227%
2026-03-18	7.1000	7.3000	7.1000	7.3000	+20.661%	4	5,359	-88.356%
2026-03-12	6.0500	6.0500	6.0500	6.0500	-4.724%	1	5,359	-85.950%
2026-03-11	6.3500	6.3500	6.3500	6.3500	+4.613%	1	5,359	-86.614%
2026-03-10	6.1500	6.1500	6.0000	6.0700	+2.881%	5	5,359	-85.997%
2026-03-06	5.9000	5.9000	5.7000	5.9000	+7.273%	388	5,364	-85.593%
2026-03-05	5.9300	5.9300	5.4500	5.5000	+11.111%	4	5,690	-84.545%
2026-03-04	5.0500	5.0500	4.9500	4.9500	-10.811%	4,002	5,596	-82.828%
2026-03-03	5.5500	5.5500	5.5500	5.5500	+7.977%	1	3,192	-84.685%
2026-02-27	5.3100	5.3100	5.1400	5.1400	-1.154%	17	3,193	-83.463%
2026-02-26	5.2000	5.2000	5.2000	5.2000	-24.638%	1	3,179	-83.654%
2026-02-24	7.0000	7.0000	6.9000	6.9000	+25.455%	2	3,178	-87.681%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-7.407%	2	3,178	-84.545%
2026-02-20	5.8100	5.9400	5.8100	5.9400	+10.000%	27	3,176	-85.690%
2026-02-19	5.4100	5.7100	5.4000	5.4000	-3.399%	11	3,160	-84.259%
2026-02-18	5.8000	5.8000	5.3000	5.5900	-10.560%	10	3,149	-84.794%
2026-02-11	6.2500	6.2500	6.2500	6.2500	+2.459%	1	3,149	-86.400%
2026-02-10	6.1500	6.2000	6.1000	6.1000	+7.018%	114	3,149	-86.066%
2026-02-06	5.7000	5.7000	5.7000	5.7000	0.000%	1	3,149	-85.088%
2026-02-03	5.6000	5.7400	5.6000	5.7000	-4.682%	7	3,150	-85.088%
2026-02-02	6.0700	6.1000	5.9800	5.9800	-9.531%	4	3,149	-85.786%
2026-01-30	6.6800	6.6800	6.6000	6.6100	-0.302%	6	3,151	-87.141%
2026-01-29	6.6300	6.6300	6.6300	6.6300	-4.878%	1	3,153	-87.179%
2026-01-28	7.2000	7.2000	6.3500	6.9700	-3.329%	29	3,152	-87.805%
2026-01-27	5.9000	7.9500	5.5000	7.2100	+72.902%	296	3,154	-88.211%
2026-01-26	4.1800	4.2000	4.1700	4.1700	-13.125%	27	2,953	-79.616%
2026-01-21	5.0000	5.0000	4.8000	4.8000	-12.727%	32	2,930	-82.292%
2026-01-20	5.7900	5.7900	5.4900	5.5000	+3.383%	4	2,898	-84.545%
2026-01-16	5.3200	5.3200	5.3200	5.3200	+3.906%	1	2,895	-84.023%
2026-01-15	5.2900	5.5000	5.1200	5.1200	-3.396%	5	2,895	-83.398%
2026-01-12	5.3000	5.3000	5.3000	5.3000	+1.923%	1	2,894	-83.962%
2026-01-09	4.9600	5.3800	4.9600	5.2000	+6.122%	5	2,894	-83.654%
2026-01-05	5.2700	5.2700	4.9000	4.9000	-6.667%	3	2,892	-82.653%
2026-01-02	5.3200	5.3200	5.2500	5.2500	-0.943%	2	2,892	-83.810%
2025-12-31	5.3000	5.3000	5.3000	5.3000	+3.922%	3	2,892	-83.962%
2025-12-30	5.1000	5.1000	5.1000	5.1000	-6.422%	3	2,892	-83.333%
2025-12-16	5.4500	5.4500	5.4500	5.4500	+3.810%	27	2,892	-84.404%
2025-12-12	5.2500	5.3000	5.2500	5.2500	+2.941%	547	2,891	-83.810%
2025-12-11	5.1000	5.1000	5.1000	5.1000	-11.150%	62	2,665	-83.333%
2025-12-09	5.7400	5.7400	5.7400	5.7400	-11.283%	3	2,663	-85.192%
2025-12-03	7.5200	7.5200	6.4700	6.4700	+4.355%	7	2,666	-86.862%
2025-11-25	6.2000	6.2000	6.2000	6.2000	-3.125%	1,250	2,659	-86.290%
2025-11-24	5.7500	6.4000	5.7500	6.4000	-8.571%	11	3,284	-86.719%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+1.156%	1	3,275	-87.857%
2025-11-20	7.0000	7.0000	6.9000	6.9200	+23.571%	305	2,975	-87.717%
2025-11-07	5.6000	5.6000	5.6000	5.6000	+5.461%	1	3,242	-84.821%
2025-10-29	5.3100	5.3100	5.3100	5.3100	-25.211%	2	3,241	-83.992%
2025-10-28	7.1000	7.1000	7.1000	7.1000	+30.275%	1,250	3,240	-88.028%
2025-10-23	5.4500	5.4500	5.4500	5.4500	0.000%	5	1,990	-84.404%
2025-10-21	5.4000	5.4500	5.3500	5.4500	-3.710%	130	1,985	-84.404%
2025-10-20	5.8800	5.8800	5.6600	5.6600	-5.509%	20	2,016	-84.982%
2025-10-16	5.8100	5.9900	5.8100	5.9900	-2.284%	20	2,016	-85.810%
2025-10-15	6.1300	6.1300	6.1300	6.1300	-5.982%	500	1,996	-86.134%
2025-10-10	6.5200	6.5200	6.5200	6.5200	-6.590%	1	1,896	-86.963%
2025-10-07	6.9800	6.9800	6.9800	6.9800	-12.201%	2	1,897	-87.822%
2025-09-30	7.9500	7.9500	7.9500	7.9500	+7.432%	1	1,897	-89.308%
2025-09-29	7.4000	7.4000	7.4000	7.4000	+3.497%	3	1,896	-88.514%
2025-09-25	7.1500	7.1500	7.1500	7.1500	+3.473%	2	1,896	-88.112%
2025-09-23	6.8400	6.9100	6.8400	6.9100	-5.342%	84	1,896	-87.699%
2025-09-22	7.2500	7.3000	7.2000	7.3000	-0.680%	103	1,914	-88.356%
2025-09-19	7.3500	7.3500	7.3500	7.3500	-8.125%	2	1,861	-88.435%
2025-09-15	8.0000	8.1500	8.0000	8.0000	+9.439%	15	1,863	-89.375%
2025-09-12	7.0000	7.5500	7.0000	7.3100	-5.065%	26	1,862	-88.372%
2025-09-11	8.0000	8.0000	7.6900	7.7000	-11.494%	137	1,859	-88.961%
2025-09-08	9.0000	9.0000	8.6500	8.7000	+13.725%	7	1,743	-90.230%
2025-09-05	7.6500	7.6500	7.6500	7.6500	+2.000%	3	1,744	-88.889%
2025-09-04	7.5000	7.5000	7.5000	7.5000	-2.597%	3	1,744	-88.667%
2025-09-03	7.7000	7.7000	7.7000	7.7000	+4.762%	3	1,741	-88.961%
2025-09-02	7.3500	7.3500	7.3500	7.3500	-2.000%	4	1,741	-88.435%
2025-08-29	7.5000	7.5000	7.5000	7.5000	-5.660%	2	1,735	-88.667%
2025-08-27	7.9500	7.9500	7.9500	7.9500	-1.852%	4	1,735	-89.308%
2025-08-26	8.1000	8.1000	8.0500	8.1000	-2.994%	15	1,731	-89.506%
2025-08-25	8.3500	8.3500	8.3500	8.3500	-0.595%	1	1,728	-89.820%
2025-08-22	8.1000	8.4000	8.1000	8.4000	+0.599%	7	1,729	-89.881%
2025-08-21	8.3500	8.3500	8.3500	8.3500	-2.907%	100	1,727	-89.820%
2025-08-19	8.6000	8.6000	8.6000	8.6000	-8.511%	2	1,662	-90.116%
2025-08-15	9.4600	9.4600	9.3400	9.4000	-8.293%	6	1,662	-90.957%
2025-08-14	10.2500	10.2500	10.2500	10.2500	-5.093%	2	1,662	-91.707%
2025-08-13	10.6800	10.8000	10.6800	10.8000	-0.644%	48	1,660	-92.130%
2025-08-12	10.8800	10.8800	10.8700	10.8700	-0.458%	16	1,660	-92.180%
2025-08-08	10.9200	10.9200	10.9200	10.9200	-9.000%	1	1,660	-92.216%
2025-07-11	12.0000	12.0000	12.0000	12.0000	+5.727%	2	1,659	-92.917%
2025-07-07	11.3200	11.3500	11.3200	11.3500	+13.500%	2	1,659	-92.511%
2025-07-01	9.8000	10.0000	9.7000	10.0000	-4.671%	6	1,661	-91.500%
2025-06-30	10.3200	10.4900	10.3200	10.4900	-1.038%	2	1,659	-91.897%
2025-06-26	10.6000	10.6000	10.6000	10.6000	-7.826%	5	1,659	-91.981%
2025-06-25	11.5000	11.5000	11.5000	11.5000	+2.679%	3	1,664	-92.609%
2025-06-17	11.0400	11.2000	11.0400	11.2000	+2.752%	1,501	1,661	-92.411%
2025-06-13	10.9000	10.9000	10.9000	10.9000	-6.438%	4	160	-92.202%
2025-06-12	11.8500	11.8500	11.6500	11.6500	-3.719%	4	158	-92.704%
2025-06-11	12.1000	12.1000	12.1000	12.1000	-7.280%	2	158	-92.975%
2025-06-02	13.0500	13.0500	13.0500	13.0500	-1.509%	1	156	-93.487%
2025-05-30	13.2500	13.2500	13.2500	13.2500	-13.681%	4	155	-93.585%
2025-05-15	15.3500	15.3500	15.3500	15.3500	+11.313%	5	155	-94.463%
2025-05-13	13.7900	13.7900	13.7900	13.7900	+21.498%	10	150	-93.836%
2025-05-02	11.3500	11.3500	11.3500	11.3500	+14.070%	2	140	-92.511%
2025-05-01	10.0000	10.0000	9.9500	9.9500	-17.632%	7	141	-91.457%
2025-04-30	12.0800	12.0800	12.0800	12.0800	-12.337%	5	146	-92.964%
2025-04-21	13.7800	13.7800	13.7800	13.7800	+23.587%	2	141	-93.832%
2025-04-10	11.1500	11.1500	11.1500	11.1500	+0.996%	4	140	-92.377%
2025-04-09	12.8500	12.8500	11.0400	11.0400	-0.541%	34	138	-92.301%
2025-04-08	11.7700	11.8800	11.1000	11.1000	-16.226%	8	112	-92.342%
2025-04-04	13.2500	13.2500	13.2500	13.2500	+10.417%	2	110	-93.585%
2025-03-31	12.0000	12.0000	12.0000	12.0000	+5.263%	1	109	-92.917%
2025-03-24	11.3000	11.4000	11.3000	11.4000	-5.394%	9	110	-92.544%
2025-03-18	12.0500	12.0500	12.0500	12.0500	-0.823%	5	101	-92.946%
2025-02-27	12.1500	12.1500	12.1500	12.1500	+2.879%	1	103	-93.004%
2025-02-13	12.2000	12.2000	11.8000	11.8100	-8.307%	5	102	-92.803%
2025-02-12	15.1000	15.1000	12.8800	12.8800	-29.617%	2	103	-93.401%
2025-02-05	18.2500	18.3000	18.2500	18.3000	+6.148%	65	103	-95.355%
2025-01-28	17.2400	17.2400	17.2400	17.2400	-5.792%	1	38	-95.070%
2025-01-27	18.3000	18.3000	18.3000	18.3000	-27.525%	2	37	-95.355%
2025-01-10	25.2500	25.2500	25.2500	25.2500	-4.896%	4	39	-96.634%
2025-01-06	26.5500	26.5500	26.5500	26.5500	-2.210%	11	37	-96.798%
2024-12-26	27.1000	27.1500	27.1000	27.1500	-2.338%	2	26	-96.869%
2024-12-20	27.8000	27.8000	27.8000	27.8000	-2.147%	2	26	-96.942%
2024-12-19	28.4100	28.4100	28.4100	28.4100	+3.686%	1	27	-97.008%
2024-12-17	27.4000	27.4000	27.4000	27.4000	+12.295%	1	26	-96.898%
2024-12-16	24.4000	24.4000	24.4000	24.4000	+19.784%	2	23	-96.516%
2024-12-11	19.6100	20.3700	19.6100	20.3700	+12.604%	13	23	-95.827%
2024-12-06	18.0900	18.0900	18.0900	18.0900	+13.917%	2	10	-95.301%
2024-12-02	15.8800	15.8800	15.8800	15.8800	-14.069%	1	9	-94.647%
2024-11-04	18.4800	18.4800	18.4800	18.4800	+40.000%	2	8	-95.400%
2024-10-09	13.2000	13.2000	13.2000	13.2000	-0.752%	2	6	-93.561%
2024-10-08	13.3000	13.3000	13.3000	13.3000	-14.194%	1	5	-93.609%
2024-10-02	15.5000	15.5000	15.5000	15.5000	+0.324%	1	4	-94.516%
2024-09-27	15.4500	15.4500	15.4500	15.4500	-11.207%	2	3	-94.498%
2024-09-18	17.4000	17.4000	17.4000	17.4000	0.000%	2	2	-95.115%