Dark

CVS20270115P80
CVS Jan 15 2027 80.00 Put (CVS270115P00080000)
option OPRA

EOD

Jul 7, 2026

1.89-0.526%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.7900	1.8900	1.7900	1.8900	-0.526%	4	3,704	0.000%
2026-07-06	1.8500	1.9000	1.8500	1.9000	+3.261%	6	3,708	-0.526%
2026-06-30	1.8400	1.8400	1.8400	1.8400	-8.000%	1	3,709	+2.717%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+14.943%	5	3,710	-5.500%
2026-06-25	1.9400	1.9400	1.7400	1.7400	-24.675%	325	3,715	+8.621%
2026-06-24	2.3100	2.3100	2.3100	2.3100	+5.000%	1	3,529	-18.182%
2026-06-22	2.2000	2.2000	2.2000	2.2000	-16.350%	2	3,529	-14.091%
2026-06-12	2.7200	2.7200	2.6100	2.6300	-25.071%	3	3,527	-28.137%
2026-06-08	3.5100	3.5100	3.5100	3.5100	+0.286%	2	3,529	-46.154%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-8.136%	4	3,527	-46.000%
2026-06-04	3.8400	3.8400	3.8100	3.8100	-10.353%	6	3,525	-50.394%
2026-06-03	4.3000	4.3500	4.2500	4.2500	-3.409%	20	3,525	-55.529%
2026-06-02	4.4500	4.4500	4.4000	4.4000	-1.124%	24	3,511	-57.045%
2026-06-01	4.3000	4.5000	4.2500	4.4500	+3.488%	32	3,511	-57.528%
2026-05-29	4.1000	4.3500	4.1000	4.3000	+6.173%	5	3,492	-56.047%
2026-05-27	4.2000	4.2000	4.0000	4.0500	-4.706%	26	3,491	-53.333%
2026-05-26	4.1000	4.2500	4.1000	4.2500	+16.438%	24	3,481	-55.529%
2026-05-22	3.7800	3.7800	3.6500	3.6500	+5.797%	25	3,465	-48.219%
2026-05-20	3.3500	3.4500	3.3500	3.4500	+4.545%	7	3,465	-45.217%
2026-05-18	3.3000	3.3000	3.3000	3.3000	+1.538%	2	3,465	-42.727%
2026-05-15	3.1500	3.2500	3.1500	3.2500	0.000%	14	3,465	-41.846%
2026-05-14	3.2000	3.2500	3.2000	3.2500	0.000%	5	3,463	-41.846%
2026-05-13	3.3700	3.5000	3.2500	3.2500	-8.964%	362	3,106	-41.846%
2026-05-12	4.1000	4.1000	3.5000	3.5700	-12.927%	11	3,106	-47.059%
2026-05-11	4.2200	4.2200	4.0700	4.1000	-8.686%	642	3,106	-53.902%
2026-05-08	4.9500	4.9500	4.4900	4.4900	-16.698%	48	2,537	-57.906%
2026-05-06	4.8200	5.3900	4.8200	5.3900	-28.609%	9	2,506	-64.935%
2026-05-05	7.5500	7.5500	7.5500	7.5500	+9.420%	2	2,501	-74.967%
2026-04-30	6.9200	6.9200	6.9000	6.9000	-10.390%	601	2,503	-72.609%
2026-04-28	7.9000	7.9000	7.6000	7.7000	-14.917%	23	1,903	-75.455%
2026-04-27	9.3500	9.4000	9.0500	9.0500	-4.233%	33	1,919	-79.116%
2026-04-24	9.3000	9.4500	9.1500	9.4500	+5.000%	4	1,887	-80.000%
2026-04-23	9.1000	9.1500	9.0000	9.0000	-9.548%	3	1,883	-79.000%
2026-04-22	9.7500	9.9500	9.7500	9.9500	-2.451%	3	1,881	-81.005%
2026-04-20	10.0500	10.2000	10.0500	10.2000	-3.774%	471	1,878	-81.471%
2026-04-16	10.6000	10.6000	10.6000	10.6000	-2.304%	1	1,877	-82.170%
2026-04-15	10.8500	10.8500	10.6500	10.8500	+14.211%	502	1,877	-82.581%
2026-04-14	9.5000	9.5000	9.5000	9.5000	-0.524%	1	1,878	-80.105%
2026-04-13	9.5700	9.5700	9.5500	9.5500	+2.688%	11	1,877	-80.209%
2026-04-10	9.3000	9.3000	9.3000	9.3000	+3.333%	1	1,876	-79.677%
2026-04-09	9.2000	9.4000	9.0000	9.0000	-8.163%	22	1,875	-79.000%
2026-04-08	9.3400	9.8000	9.3400	9.8000	-0.810%	2	1,873	-80.714%
2026-04-07	9.8800	9.8800	9.8800	9.8800	-28.406%	1	1,872	-80.870%
2026-03-20	13.8000	13.8000	13.8000	13.8000	+26.606%	1	1,872	-86.304%
2026-03-16	10.9000	10.9000	10.9000	10.9000	-1.802%	15	1,884	-82.661%
2026-03-13	11.1000	11.1000	11.1000	11.1000	+1.370%	2	1,880	-82.973%
2026-03-12	10.9500	10.9500	10.9500	10.9500	-2.232%	1	1,878	-82.740%
2026-03-11	11.2000	11.2000	11.2000	11.2000	+6.667%	14	1,877	-83.125%
2026-03-10	10.5000	10.5000	10.5000	10.5000	-2.778%	16	1,863	-82.000%
2026-03-09	10.6000	10.8000	10.4500	10.8000	+5.366%	110	1,858	-82.500%
2026-03-06	10.3500	10.3500	10.2500	10.2500	+4.592%	3	1,792	-81.561%
2026-03-05	9.8000	9.8000	9.8000	9.8000	+7.104%	1	1,792	-80.714%
2026-03-04	9.2900	9.2900	9.1500	9.1500	0.000%	2	1,792	-79.344%
2026-02-27	10.2700	10.2700	9.1500	9.1500	-15.512%	30	1,791	-79.344%
2026-02-25	10.8300	10.8300	10.8300	10.8300	-9.750%	1	1,776	-82.548%
2026-02-24	12.1700	12.1700	11.7500	12.0000	+18.930%	14	1,776	-84.250%
2026-02-19	10.6000	10.6000	10.0900	10.0900	-2.229%	5	1,763	-81.269%
2026-02-18	10.3200	10.3200	10.3200	10.3200	+5.306%	1	1,763	-81.686%
2026-02-17	9.6300	9.8000	9.6300	9.8000	-1.408%	7	1,763	-80.714%
2026-02-13	9.7900	9.9400	9.7900	9.9400	-2.453%	2	1,757	-80.986%
2026-02-12	9.5000	10.1900	9.5000	10.1900	-3.412%	22	1,757	-81.452%
2026-02-10	10.0000	10.5500	10.0000	10.5500	+9.896%	2	1,753	-82.085%
2026-02-06	10.1000	10.1000	9.6000	9.6000	-9.690%	15	1,753	-80.313%
2026-02-04	10.6300	10.6300	10.6300	10.6300	-7.806%	1	1,762	-82.220%
2026-02-02	11.8200	11.8200	11.5000	11.5300	-3.917%	22	1,762	-83.608%
2026-01-28	12.0600	12.3500	12.0000	12.0000	-8.745%	14	1,742	-84.250%
2026-01-27	10.9000	13.4000	10.4500	13.1500	+67.090%	114	1,732	-85.627%
2026-01-23	7.8700	7.8700	7.8700	7.8700	-1.870%	2	1,650	-75.985%
2026-01-22	8.9800	8.9800	8.0200	8.0200	-14.499%	2	1,650	-76.434%
2026-01-20	10.0600	10.2500	9.3800	9.3800	-6.387%	3	1,652	-79.851%
2026-01-16	10.0000	10.0200	10.0000	10.0200	+7.166%	14	1,641	-81.138%
2026-01-15	9.9000	9.9500	9.3500	9.3500	-3.608%	45	1,641	-79.786%
2026-01-14	9.7000	9.7000	9.7000	9.7000	+6.011%	17	1,600	-80.515%
2026-01-13	9.1500	9.1500	9.1500	9.1500	-3.175%	2	1,597	-79.344%
2026-01-09	9.5800	9.5800	9.4500	9.4500	+5.351%	15	1,595	-80.000%
2026-01-07	8.9700	8.9700	8.9700	8.9700	+0.900%	1	1,593	-78.930%
2026-01-06	8.8900	8.8900	8.8900	8.8900	-1.222%	3	1,592	-78.740%
2026-01-05	9.8000	9.8500	9.0000	9.0000	-7.216%	27	1,491	-79.000%
2025-12-31	9.6000	9.7000	9.5500	9.7000	+4.639%	88	1,491	-80.515%
2025-12-30	9.3000	9.3000	9.2700	9.2700	-2.112%	3	1,491	-79.612%
2025-12-29	9.4700	9.4700	9.4700	9.4700	-7.790%	2	1,491	-80.042%
2025-12-16	10.2700	10.2700	10.2700	10.2700	+0.489%	2	1,491	-81.597%
2025-12-11	10.2200	10.2200	10.2200	10.2200	+3.232%	5	1,490	-81.507%
2025-12-09	10.0500	10.0500	9.5000	9.9000	-6.161%	15	1,485	-80.909%
2025-12-02	10.5500	10.5500	10.5500	10.5500	+12.234%	3	1,490	-82.085%
2025-12-01	9.8000	9.8600	9.4000	9.4000	-8.113%	1,011	1,487	-79.894%
2025-11-11	10.2300	10.2300	10.2300	10.2300	-7.921%	2	499	-81.525%
2025-11-10	11.1100	11.1100	11.1100	11.1100	+0.090%	1	499	-82.988%
2025-10-30	11.1000	11.1000	11.1000	11.1000	+16.842%	1	498	-82.973%
2025-10-28	9.5400	9.5400	9.5000	9.5000	+3.261%	2	499	-80.105%
2025-10-27	9.4800	9.9500	9.2000	9.2000	-3.158%	7	498	-79.457%
2025-10-24	9.5000	9.5000	9.5000	9.5000	-2.062%	3	498	-80.105%
2025-10-22	9.7000	9.7000	9.7000	9.7000	-1.020%	1	495	-80.515%
2025-10-20	9.8000	9.8000	9.8000	9.8000	-3.922%	2	494	-80.714%
2025-10-16	10.0000	10.2000	10.0000	10.2000	+1.090%	2	494	-81.471%
2025-10-15	10.2500	10.2500	10.0500	10.0900	-5.436%	4	494	-81.269%
2025-10-14	10.6700	10.6700	10.6700	10.6700	-7.217%	2	492	-82.287%
2025-10-13	11.5000	11.5000	11.5000	11.5000	-3.035%	1	491	-83.565%
2025-10-08	11.8300	11.8600	11.8300	11.8600	+1.281%	2	490	-84.064%
2025-10-07	11.5400	11.7100	11.5400	11.7100	-1.181%	2	491	-83.860%
2025-10-06	11.7800	11.8500	11.7800	11.8500	+7.727%	10	491	-84.051%
2025-10-03	11.1300	11.1300	11.0000	11.0000	-6.542%	4	486	-82.818%
2025-10-02	11.8000	11.8000	11.7700	11.7700	-8.405%	2	486	-83.942%
2025-09-30	12.6600	12.8500	12.6600	12.8500	+2.800%	2	486	-85.292%
2025-09-26	12.5000	12.5000	12.5000	12.5000	-4.068%	1	486	-84.880%
2025-09-25	12.8100	13.0300	12.8100	13.0300	+11.463%	2	485	-85.495%
2025-09-23	11.4900	11.6900	11.4900	11.6900	-9.098%	2	485	-83.832%
2025-09-18	12.6400	12.8600	12.6400	12.8600	+3.626%	2	485	-85.303%
2025-09-17	12.4200	12.5900	12.4100	12.4100	-5.267%	4	485	-84.770%
2025-09-16	13.0500	13.1000	13.0500	13.1000	+6.504%	3	489	-85.573%
2025-09-12	12.2500	12.4000	12.2500	12.3000	-3.831%	8	487	-84.634%
2025-09-03	12.5900	12.7900	12.5900	12.7900	+5.441%	2	487	-85.223%
2025-09-02	12.1400	12.1400	12.1300	12.1300	-14.517%	4	487	-84.419%
2025-08-25	14.0600	14.1900	13.9700	14.1900	+5.267%	3	485	-86.681%
2025-08-22	13.4800	13.4800	13.4800	13.4800	-0.443%	2	485	-85.979%
2025-08-21	13.4700	13.6600	13.3600	13.5400	-4.648%	4	485	-86.041%
2025-08-19	14.2000	14.2000	14.2000	14.2000	-3.401%	1	486	-86.690%
2025-08-18	14.6700	14.7000	14.6700	14.7000	-34.521%	12	486	-87.143%
2025-07-24	22.4500	22.4500	22.4500	22.4500	+37.730%	4	479	-91.581%
2025-06-30	16.1400	16.3000	16.1400	16.3000	-12.366%	2	475	-88.405%
2025-06-11	18.6000	18.6000	18.6000	18.6000	-5.584%	2	475	-89.839%
2025-06-02	19.5000	19.7000	19.5000	19.7000	+18.318%	22	497	-90.406%
2025-04-10	16.6500	16.6500	16.6500	16.6500	-8.264%	5	477	-88.649%
2025-03-18	18.1500	18.1500	18.1500	18.1500	-8.886%	450	472	-89.587%
2025-03-03	19.9200	19.9200	19.9200	19.9200	+0.353%	1	22	-90.512%
2025-02-27	21.9000	21.9000	19.8500	19.8500	-44.615%	22	23	-90.479%
2024-12-27	35.8400	35.8400	35.8400	35.8400	-4.043%	4	4	-94.727%
2024-12-23	37.3500	37.3500	37.3500	37.3500	+48.983%	1	2	-94.940%
2024-10-25	25.0700	25.0700	25.0700	25.0700	+24.726%	2	2	-92.461%
2024-10-04	20.1000	20.1000	20.1000	20.1000	0.000%	2	1	-90.597%