Dark

CVS20280121C100
CVS Jan 21 2028 100.00 Call (CVS280121C00100000)
option OPRA

EOD

Jul 10, 2026

19.00+0.636%(+0.12)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	18.5000	19.4600	18.5000	19.0000	+0.636%	15	615	0.000%
2026-07-08	18.8800	18.8800	18.8800	18.8800	-2.176%	4	611	+0.636%
2026-07-07	19.3000	19.3000	19.3000	19.3000	-5.623%	6	607	-1.554%
2026-06-29	19.9300	20.4500	19.9300	20.4500	-1.208%	4	601	-7.090%
2026-06-26	20.8000	20.8000	20.6500	20.7000	+7.981%	10	600	-8.213%
2026-06-25	19.1700	19.1700	19.1700	19.1700	+9.543%	1	595	-0.887%
2026-06-24	17.5000	17.5000	17.5000	17.5000	-3.422%	1	594	+8.571%
2026-06-22	17.1000	18.1200	16.5000	18.1200	+12.337%	11	593	+4.857%
2026-06-17	17.7500	17.7500	16.1300	16.1300	-10.389%	3	587	+17.793%
2026-06-15	18.0000	18.0000	18.0000	18.0000	-5.512%	1	587	+5.556%
2026-06-12	18.0000	19.0500	18.0000	19.0500	+7.627%	49	587	-0.262%
2026-06-11	16.3000	17.8000	16.2500	17.7000	+11.602%	20	587	+7.345%
2026-06-09	15.6000	15.8600	15.5500	15.8600	+9.379%	29	583	+19.798%
2026-06-08	14.7500	14.7500	14.5000	14.5000	-1.894%	12	559	+31.034%
2026-06-05	14.5000	14.7800	14.5000	14.7800	+11.970%	2	547	+28.552%
2026-06-04	13.2000	13.2000	13.2000	13.2000	+13.305%	1	546	+43.939%
2026-06-02	11.6500	11.6500	11.6500	11.6500	+0.866%	28	546	+63.090%
2026-06-01	11.5500	11.5500	11.5500	11.5500	0.000%	6	574	+64.502%
2026-05-29	11.5500	11.5500	11.5500	11.5500	-3.830%	7	573	+64.502%
2026-05-26	11.8000	12.0100	11.8000	12.0100	-6.537%	6	570	+58.201%
2026-05-22	12.8500	12.8500	12.8500	12.8500	-4.461%	6	564	+47.860%
2026-05-21	13.4500	13.4500	13.4500	13.4500	-2.182%	2	562	+41.264%
2026-05-19	13.7600	13.7600	13.7100	13.7500	-2.413%	5	562	+38.182%
2026-05-18	14.0900	14.0900	14.0900	14.0900	-6.689%	1	560	+34.847%
2026-05-14	15.5500	15.5500	15.1000	15.1000	+2.721%	123	560	+25.828%
2026-05-13	14.3100	14.7000	14.1500	14.7000	+6.522%	12	669	+29.252%
2026-05-12	13.7000	13.8000	13.5000	13.8000	+9.960%	8	669	+37.681%
2026-05-11	11.7300	12.5500	11.7300	12.5500	+20.906%	47	669	+51.394%
2026-05-08	9.7500	10.3800	9.7500	10.3800	+13.443%	5	665	+83.044%
2026-05-07	9.3500	9.3500	9.1500	9.1500	+2.925%	6	663	+107.650%
2026-05-06	9.6500	9.6500	8.3100	8.8900	+26.819%	28	667	+113.723%
2026-05-05	6.9900	7.0600	6.7100	7.0100	-10.701%	108	646	+171.041%
2026-04-30	7.8500	7.8500	7.8500	7.8500	+0.641%	6	646	+142.038%
2026-04-29	7.8500	7.8500	7.8000	7.8000	+6.849%	160	640	+143.590%
2026-04-28	7.0000	7.3000	7.0000	7.3000	+22.074%	3	504	+160.274%
2026-04-24	5.9900	5.9900	5.9800	5.9800	+2.222%	20	503	+217.726%
2026-04-22	5.8500	5.8500	5.8500	5.8500	+7.339%	8	483	+224.786%
2026-04-20	5.4500	5.4500	5.4500	5.4500	-12.379%	2	491	+248.624%
2026-04-09	6.2200	6.2200	6.2200	6.2200	+4.538%	2	493	+205.466%
2026-04-07	5.9500	5.9500	5.9500	5.9500	+35.845%	15	493	+219.328%
2026-03-27	4.3800	4.3800	4.3800	4.3800	+0.459%	2	482	+333.790%
2026-03-24	4.3600	4.3600	4.3600	4.3600	-12.800%	75	484	+335.780%
2026-03-19	5.0000	5.0000	5.0000	5.0000	-33.333%	200	484	+280.000%
2026-03-18	5.4000	7.5000	5.4000	7.5000	+26.050%	14	484	+153.333%
2026-02-27	5.7500	6.1500	5.7500	5.9500	+30.769%	15	470	+219.328%
2026-02-24	4.5500	4.5500	4.5500	4.5500	-24.167%	1	457	+317.582%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-10.448%	13	456	+216.667%
2026-02-17	6.7000	6.7000	6.7000	6.7000	+31.373%	4	443	+183.582%
2026-02-11	5.4000	5.4000	5.1000	5.1000	-11.304%	14	447	+272.549%
2026-02-09	5.3600	5.7500	5.3600	5.7500	-11.810%	3	435	+230.435%
2026-02-06	6.5200	6.5200	6.5200	6.5200	+12.027%	2	436	+191.411%
2026-02-03	5.3500	5.8200	5.3500	5.8200	+17.814%	4	436	+226.460%
2026-02-02	4.5500	4.9400	4.5500	4.9400	-3.137%	14	434	+284.615%
2026-01-28	5.1900	5.1900	5.0600	5.1000	+3.030%	3	420	+272.549%
2026-01-27	5.3500	5.6000	4.9500	4.9500	-40.361%	19	417	+283.838%
2026-01-23	8.2500	8.3000	8.2500	8.3000	0.000%	39	405	+128.916%
2026-01-22	7.3500	8.4000	7.3500	8.3000	+4.403%	79	405	+128.916%
2026-01-21	7.2500	8.0000	7.2500	7.9500	+13.571%	50	336	+138.994%
2026-01-20	6.8500	7.0000	6.8500	7.0000	+7.692%	3	290	+171.429%
2026-01-16	6.8500	6.8500	6.5000	6.5000	-12.162%	4	288	+192.308%
2026-01-15	6.8000	7.4000	6.8000	7.4000	+7.091%	7	288	+156.757%
2026-01-08	6.9100	6.9100	6.9100	6.9100	-7.373%	1	281	+174.964%
2025-12-29	7.4600	7.4600	7.4600	7.4600	+0.134%	1	280	+154.692%
2025-12-26	7.4500	7.4500	7.4500	7.4500	+9.882%	1	281	+155.034%
2025-12-16	6.7800	6.7800	6.7800	6.7800	-5.175%	2	281	+180.236%
2025-12-12	7.1500	7.1500	7.1500	7.1500	-5.046%	1	283	+165.734%
2025-12-09	7.5300	7.5300	7.5300	7.5300	+25.500%	1	282	+152.324%
2025-12-04	6.0600	6.0600	6.0000	6.0000	-12.023%	101	281	+216.667%
2025-12-03	7.0900	7.0900	6.6900	6.8200	-16.728%	75	281	+178.592%
2025-12-01	8.0900	8.1900	8.0900	8.1900	+2.247%	25	206	+131.990%
2025-11-26	8.5500	8.5500	8.0100	8.0100	+8.390%	41	153	+137.203%
2025-11-20	7.3900	7.3900	7.3900	7.3900	-0.404%	4	153	+157.104%
2025-11-17	7.2000	7.4200	7.2000	7.4200	-4.258%	3	149	+156.065%
2025-11-13	7.7500	7.7500	7.7500	7.7500	-3.727%	1	146	+145.161%
2025-11-03	8.0500	8.0500	8.0500	8.0500	-21.845%	1	145	+136.025%
2025-10-29	9.3000	10.3000	9.3000	10.3000	+5.102%	6	145	+84.466%
2025-10-28	10.0000	10.0000	9.8000	9.8000	+13.953%	6	145	+93.878%
2025-10-23	8.6000	8.6000	8.6000	8.6000	-3.371%	2	145	+120.930%
2025-10-22	8.8200	10.2000	7.5100	8.9000	-2.732%	15	143	+113.483%
2025-10-21	9.1500	9.1500	9.1500	9.1500	+30.528%	3	142	+107.650%
2025-10-20	7.0100	7.0100	7.0100	7.0100	-18.298%	3	139	+171.041%
2025-10-17	8.5800	8.5800	8.5800	8.5800	-0.579%	6	136	+121.445%
2025-10-16	8.6300	8.6300	8.6300	8.6300	+4.606%	4	130	+120.162%
2025-10-15	8.1400	8.4000	8.1400	8.2500	+14.583%	4	126	+130.303%
2025-10-14	7.2000	7.2000	7.2000	7.2000	-2.965%	3	124	+163.889%
2025-10-13	7.4200	7.4200	7.4200	7.4200	+2.345%	3	121	+156.065%
2025-10-10	7.2500	7.2500	7.2500	7.2500	+4.920%	1	118	+162.069%
2025-10-09	6.8000	6.9100	6.8000	6.9100	+2.219%	6	117	+174.964%
2025-10-07	6.7600	6.7600	6.7600	6.7600	-8.277%	2	111	+181.065%
2025-10-03	7.4000	7.4000	7.3700	7.3700	+6.349%	13	109	+157.802%
2025-10-02	6.9300	6.9300	6.9300	6.9300	-1.563%	3	96	+174.170%
2025-10-01	7.0400	7.0400	7.0400	7.0400	+15.599%	11	93	+169.886%
2025-09-30	6.0900	6.0900	6.0900	6.0900	-1.136%	13	82	+211.987%
2025-09-29	6.2000	6.2000	6.1600	6.1600	+3.183%	17	69	+208.442%
2025-09-26	5.9700	5.9700	5.9700	5.9700	+6.039%	8	52	+218.258%
2025-09-25	5.6300	5.6300	5.6300	5.6300	-14.177%	4	44	+237.478%
2025-09-24	6.5600	6.5600	6.5600	6.5600	+2.500%	11	40	+189.634%
2025-09-23	6.4000	6.4000	6.4000	6.4000	+14.901%	10	29	+196.875%
2025-09-22	5.5500	5.5700	5.5500	5.5700	-7.167%	12	19	+241.113%
2025-09-19	6.0000	6.0000	6.0000	6.0000	+14.286%	4	7	+216.667%
2025-09-18	5.2500	5.2500	5.2500	5.2500	+10.526%	1	3	+261.905%
2025-09-15	4.9600	4.9600	4.7500	4.7500	0.000%	2	2	+300.000%