Dark

CVS20270115P75
CVS Jan 15 2027 75.00 Put (CVS270115P00075000)
option OPRA

EOD

Jul 10, 2026

1.17-5.645%(-0.07)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	1.4000	1.4000	1.1700	1.1700	-5.645%	13	2,542	0.000%
2026-07-07	1.1500	1.2400	1.1500	1.2400	-4.615%	5	2,542	-5.645%
2026-07-06	1.2500	1.3000	1.2500	1.3000	0.000%	3	2,547	-10.000%
2026-06-29	1.3000	1.3000	1.3000	1.3000	-8.451%	1	2,548	-10.000%
2026-06-25	1.4200	1.4200	1.4200	1.4200	-5.333%	1	2,548	-17.606%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-11.765%	2	2,549	-22.000%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-34.363%	1	2,549	-31.176%
2026-06-09	2.5900	2.5900	2.5900	2.5900	+7.025%	3	2,549	-54.826%
2026-06-08	2.4400	2.4400	2.4200	2.4200	-17.966%	2	2,552	-51.653%
2026-06-01	3.0000	3.0000	2.9400	2.9500	+0.683%	3	2,552	-60.339%
2026-05-29	3.0000	3.0000	2.9300	2.9300	-2.333%	40	2,552	-60.068%
2026-05-27	3.0000	3.0000	3.0000	3.0000	+12.782%	6	2,589	-61.000%
2026-05-21	2.6500	2.6600	2.6500	2.6600	+21.461%	13	2,589	-56.015%
2026-05-15	2.3500	2.3500	2.1900	2.1900	-5.195%	2	2,602	-46.575%
2026-05-13	2.4800	2.4800	2.3100	2.3100	-18.947%	8	2,602	-49.351%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-10.938%	1	2,604	-58.947%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-15.567%	5	2,604	-63.438%
2026-05-07	3.7000	3.7900	3.7000	3.7900	-5.250%	51	2,599	-69.129%
2026-05-06	3.8200	4.0000	3.8200	4.0000	-22.631%	52	2,548	-70.750%
2026-05-01	5.1700	5.1700	5.1700	5.1700	+3.400%	1	2,498	-77.369%
2026-04-30	5.0500	5.0500	5.0000	5.0000	-20.635%	21	2,498	-76.600%
2026-04-28	6.3000	6.3000	6.3000	6.3000	-14.750%	1	2,497	-81.429%
2026-04-22	6.9400	7.3900	6.9000	7.3900	+4.823%	814	2,496	-84.168%
2026-04-21	7.0500	7.0500	7.0500	7.0500	-4.601%	34	1,741	-83.404%
2026-04-20	7.3600	7.3900	7.3600	7.3900	+3.647%	250	1,741	-84.168%
2026-04-17	7.0800	7.1300	7.0800	7.1300	-9.518%	250	1,491	-83.590%
2026-04-16	8.4000	8.4000	7.7700	7.8800	-2.233%	363	1,241	-85.152%
2026-04-15	8.0500	8.1300	8.0300	8.0600	+14.326%	200	989	-85.484%
2026-04-14	7.0500	7.0500	7.0500	7.0500	-1.399%	1	927	-83.404%
2026-04-13	7.1500	7.1500	7.1500	7.1500	+4.380%	1	927	-83.636%
2026-04-10	6.8500	6.8500	6.8500	6.8500	-2.837%	48	927	-82.920%
2026-04-09	6.8000	7.0500	6.8000	7.0500	-3.425%	2	927	-83.404%
2026-04-08	7.3000	7.3000	7.3000	7.3000	+5.644%	1	926	-83.973%
2026-04-07	7.8000	8.0000	6.9100	6.9100	-26.096%	14	926	-83.068%
2026-04-06	9.3500	9.3500	9.3500	9.3500	-5.076%	1	916	-87.487%
2026-04-01	9.9500	9.9500	9.8500	9.8500	-13.974%	75	916	-88.122%
2026-03-30	11.0500	11.4500	11.0500	11.4500	+2.232%	6	980	-89.782%
2026-03-27	10.7500	11.2000	10.7500	11.2000	+9.804%	106	980	-89.554%
2026-03-25	10.4000	10.4000	10.2000	10.2000	-3.226%	155	876	-88.529%
2026-03-24	10.5400	10.5400	10.5400	10.5400	+9.792%	14	798	-88.899%
2026-03-18	9.4000	9.6000	9.4000	9.6000	+11.369%	2	805	-87.813%
2026-03-17	8.6500	8.6500	8.6200	8.6200	+1.771%	4	803	-86.427%
2026-03-13	8.4700	8.4700	8.4700	8.4700	+3.293%	4	803	-86.187%
2026-03-12	8.2500	8.2500	8.2000	8.2000	-4.094%	48	803	-85.732%
2026-03-11	8.5500	8.5500	8.5500	8.5500	+3.012%	1	758	-86.316%
2026-03-09	8.3000	8.3000	8.0000	8.3000	+5.063%	68	758	-85.904%
2026-03-06	7.8000	8.2000	7.6000	7.9000	+9.722%	197	774	-85.190%
2026-03-05	7.3000	7.3000	7.2000	7.2000	+5.109%	45	832	-83.750%
2026-03-04	6.8500	6.8500	6.8500	6.8500	+3.008%	100	837	-82.920%
2026-03-03	6.6500	6.6500	6.6500	6.6500	-4.040%	10	768	-82.406%
2026-02-27	7.3000	7.3000	6.9300	6.9300	-1.000%	8	773	-83.117%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-13.580%	1	770	-83.286%
2026-02-25	8.0300	8.1000	8.0300	8.1000	-1.937%	35	763	-85.556%
2026-02-24	8.2600	8.2600	8.2600	8.2600	+1.975%	1	763	-85.835%
2026-02-20	8.0300	8.1000	8.0300	8.1000	+6.579%	10	763	-85.556%
2026-02-18	7.6500	7.6500	7.6000	7.6000	+3.401%	11	753	-84.605%
2026-02-13	7.4400	7.7500	7.3500	7.3500	+1.379%	452	472	-84.082%
2026-02-12	7.2500	7.2500	7.2500	7.2500	-14.201%	9	472	-83.862%
2026-02-10	8.2300	8.5500	8.2300	8.4500	-3.649%	174	469	-86.154%
2026-02-09	8.5000	8.7700	8.5000	8.7700	+18.514%	4	371	-86.659%
2026-02-06	7.4000	7.4000	7.4000	7.4000	-5.371%	10	371	-84.189%
2026-02-03	8.0000	8.0000	7.8200	7.8200	-16.809%	2	381	-85.038%
2026-01-28	9.4500	9.4500	9.4000	9.4000	-6.000%	28	383	-87.553%
2026-01-27	8.0000	10.4000	8.0000	10.0000	+69.492%	80	397	-88.300%
2026-01-26	5.9000	5.9000	5.9000	5.9000	+2.609%	5	323	-80.169%
2026-01-23	5.7500	5.7500	5.7500	5.7500	-12.879%	64	326	-79.652%
2026-01-20	6.6000	6.6000	6.6000	6.6000	-9.589%	5	285	-82.273%
2026-01-15	7.3000	7.3000	7.3000	7.3000	+2.098%	6	290	-83.973%
2026-01-09	7.1500	7.1500	7.1500	7.1500	+10.510%	2	287	-83.636%
2026-01-07	6.4700	6.4700	6.4700	6.4700	-4.853%	1	287	-81.917%
2026-01-05	6.8000	6.8000	6.8000	6.8000	-6.207%	2	283	-82.794%
2025-12-31	7.2500	7.2500	7.2500	7.2500	-5.844%	2	283	-83.862%
2025-12-09	7.7000	7.7000	7.7000	7.7000	-13.483%	5	283	-84.805%
2025-12-03	8.8500	8.9000	8.8500	8.9000	+19.143%	3	278	-86.854%
2025-12-01	7.4700	7.4700	7.4700	7.4700	+2.329%	10	280	-84.337%
2025-11-28	7.3000	7.3000	7.3000	7.3000	-9.091%	20	290	-83.973%
2025-11-26	8.0300	8.0300	8.0300	8.0300	-1.108%	5	275	-85.430%
2025-11-17	8.1200	8.1200	8.1200	8.1200	-1.576%	11	275	-85.591%
2025-11-05	8.2700	8.2700	8.1700	8.2500	+11.036%	10	264	-85.818%
2025-10-27	7.4300	7.4300	7.4300	7.4300	+2.342%	1	273	-84.253%
2025-10-24	7.2600	7.2600	7.2600	7.2600	-14.588%	5	273	-83.884%
2025-10-13	8.4000	8.5000	8.4000	8.5000	-7.104%	22	273	-86.235%
2025-10-08	9.2500	9.2500	9.1500	9.1500	-0.759%	100	278	-87.213%
2025-10-06	9.0500	9.9800	9.0500	9.2200	-7.150%	8	180	-87.310%
2025-10-03	8.7500	9.9300	8.7500	9.9300	+9.724%	2	180	-88.218%
2025-10-02	9.2500	9.7600	9.0500	9.0500	-1.416%	5	179	-87.072%
2025-10-01	9.6500	11.0600	9.1800	9.1800	-15.157%	6	179	-87.255%
2025-09-30	9.7000	10.9800	9.7000	10.8200	+4.038%	4	179	-89.187%
2025-09-26	9.7000	10.6300	9.7000	10.4000	+14.917%	4	179	-88.750%
2025-09-23	9.0500	9.1500	9.0200	9.0500	-4.937%	66	179	-87.072%
2025-09-19	9.5200	9.5200	9.5200	9.5200	-5.368%	1	183	-87.710%
2025-09-18	9.8800	10.0600	9.8800	10.0600	+2.653%	2	182	-88.370%
2025-09-17	9.8000	9.8000	9.8000	9.8000	-3.922%	10	182	-88.061%
2025-09-16	10.2500	10.2500	10.2000	10.2000	-3.318%	2	183	-88.529%
2025-09-15	10.3500	10.5500	10.3500	10.5500	+8.763%	16	182	-88.910%
2025-09-12	9.6500	9.7000	9.6500	9.7000	0.000%	2	166	-87.938%
2025-09-11	9.7000	9.7000	9.7000	9.7000	-8.057%	1	166	-87.938%
2025-09-10	10.2000	10.5500	10.2000	10.5500	-11.345%	10	165	-88.910%
2025-09-08	11.9000	11.9000	11.9000	11.9000	+20.202%	31	160	-90.168%
2025-09-05	9.9000	9.9000	9.8000	9.9000	+0.508%	19	150	-88.182%
2025-09-04	9.8500	9.8500	9.8500	9.8500	-1.500%	2	147	-88.122%
2025-09-03	10.0000	10.0000	10.0000	10.0000	+2.881%	1	145	-88.300%
2025-09-02	9.4900	9.7200	9.4800	9.7200	-6.358%	7	144	-87.963%
2025-08-27	10.3500	10.4500	10.3500	10.3800	-2.352%	15	148	-88.728%
2025-08-22	10.4300	10.6500	10.4300	10.6300	-1.391%	6	135	-88.993%
2025-08-21	10.7800	10.9300	10.5500	10.7800	-4.348%	4	135	-89.147%
2025-08-19	11.2700	11.2700	11.2700	11.2700	-2.000%	2	134	-89.618%
2025-08-18	11.2000	11.5000	11.2000	11.5000	-21.769%	4	136	-89.826%
2025-08-08	14.7000	14.7000	14.7000	14.7000	-4.483%	1	135	-92.041%
2025-08-05	15.3500	15.3900	15.3500	15.3900	+7.698%	6	135	-92.398%
2025-07-10	14.0500	14.2900	14.0500	14.2900	+8.835%	2	135	-91.812%
2025-06-30	13.0500	13.1300	13.0500	13.1300	-1.574%	2	142	-91.089%
2025-06-27	13.2200	13.4000	13.2200	13.3400	-2.982%	6	142	-91.229%
2025-06-17	13.7900	13.7900	13.7500	13.7500	-0.865%	9	142	-91.491%
2025-06-13	13.8600	13.8700	13.8600	13.8700	-8.750%	6	133	-91.565%
2025-06-11	15.2000	15.2000	15.2000	15.2000	+16.923%	2	136	-92.303%
2025-05-01	12.2000	13.0000	12.2000	13.0000	-19.604%	24	134	-91.000%
2025-04-24	15.7500	16.1700	15.7500	16.1700	+18.288%	2	129	-92.764%
2025-04-09	13.4200	13.6700	13.4200	13.6700	-8.562%	4	127	-91.441%
2025-03-31	14.9500	14.9500	14.9500	14.9500	+2.397%	1	124	-92.174%
2025-03-21	14.6000	14.6000	14.6000	14.6000	-33.181%	2	124	-91.986%
2025-02-05	22.0000	22.0500	21.8500	21.8500	-29.652%	81	124	-94.645%
2025-01-08	31.0600	31.0600	31.0600	31.0600	-0.129%	5	38	-96.233%
2025-01-03	31.1500	31.1500	30.8000	31.1000	-3.416%	30	38	-96.238%
2025-01-02	32.0000	32.2000	32.0000	32.2000	+46.563%	2	43	-96.366%
2024-12-06	21.8000	21.9700	21.5000	21.9700	+4.619%	100	43	-94.675%
2024-12-05	20.9900	21.0000	20.9900	21.0000	-1.547%	50	51	-94.429%
2024-11-11	21.3300	21.3300	21.3300	21.3300	+21.538%	6	6	-94.515%
2024-11-06	17.5500	17.5500	17.5500	17.5500	-13.717%	1	1	-93.333%
2024-10-18	20.3400	20.3400	20.3400	20.3400	0.000%	2	1	-94.248%