Dark

CVS20280121C80
CVS Jan 21 2028 80.00 Call (CVS280121C00080000)
option OPRA

EOD

Jul 10, 2026

31.20-1.328%(-0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	31.2000	31.2000	31.2000	31.2000	-1.328%	1	5,309	0.000%
2026-07-08	31.6200	31.6200	31.6200	31.6200	-1.188%	1	5,308	-1.328%
2026-07-02	32.0000	32.0000	32.0000	32.0000	+3.964%	1	5,308	-2.500%
2026-07-01	30.7800	30.7800	30.7800	30.7800	-2.286%	1	5,308	+1.365%
2026-06-29	31.5000	31.5000	31.4500	31.5000	-4.545%	14	5,308	-0.952%
2026-06-26	32.7000	33.0000	31.7600	33.0000	+8.339%	9	5,308	-5.455%
2026-06-25	32.0000	32.0000	30.4600	30.4600	+6.132%	7	5,310	+2.429%
2026-06-24	28.4800	28.7500	28.4800	28.7000	-2.181%	26	5,314	+8.711%
2026-06-23	29.3400	29.3400	29.3400	29.3400	-6.857%	1	5,304	+6.339%
2026-06-22	27.7500	31.5000	27.7500	31.5000	+3.279%	20	5,305	-0.952%
2026-06-12	29.5000	30.5000	29.5000	30.5000	+7.018%	3	5,306	+2.295%
2026-06-11	27.0000	28.5000	26.9800	28.5000	+10.039%	19	5,308	+9.474%
2026-06-08	25.0000	25.9000	25.0000	25.9000	+6.061%	5	5,320	+20.463%
2026-06-05	24.5000	25.0000	24.4000	24.4200	+1.750%	10	5,321	+27.764%
2026-06-04	23.3700	24.0000	23.3700	24.0000	+9.589%	8	5,324	+30.000%
2026-06-03	21.7500	21.9000	21.7500	21.9000	+7.353%	50	5,330	+42.466%
2026-06-02	20.3800	20.4000	20.3800	20.4000	-6.849%	15	5,330	+52.941%
2026-05-29	21.0500	21.9000	20.8800	21.9000	-2.232%	4	5,328	+42.466%
2026-05-28	22.3000	22.5000	22.3000	22.4000	+1.587%	126	5,328	+39.286%
2026-05-26	20.0000	22.0500	20.0000	22.0500	-5.120%	19	5,202	+41.497%
2026-05-22	23.2400	23.2400	23.2400	23.2400	+3.060%	1	5,200	+34.251%
2026-05-21	22.8000	22.8000	22.3000	22.5500	-1.399%	7	5,196	+38.359%
2026-05-20	24.0200	24.0200	22.7700	22.8700	-6.539%	8	5,196	+36.423%
2026-05-18	24.5200	24.5500	24.4500	24.4700	-3.433%	22	5,200	+27.503%
2026-05-15	25.2500	25.3500	25.2500	25.3400	-0.822%	31	5,200	+23.125%
2026-05-14	25.6800	25.6800	25.5500	25.5500	-1.427%	2	5,199	+22.114%
2026-05-13	25.0000	26.0000	24.9000	25.9200	+8.000%	59	5,230	+20.370%
2026-05-12	20.3500	24.0000	20.3500	24.0000	+9.091%	122	5,230	+30.000%
2026-05-11	22.0000	22.0000	22.0000	22.0000	+9.453%	2	5,230	+41.818%
2026-05-08	19.5000	20.1000	19.5000	20.1000	+15.517%	3	5,232	+55.224%
2026-05-07	17.6000	17.8500	17.4000	17.4000	-0.172%	35	5,233	+79.310%
2026-05-06	16.3500	19.0000	16.3500	17.4300	+26.304%	39	5,233	+79.002%
2026-05-05	13.2100	14.0000	13.2100	13.8000	-6.441%	56	5,240	+126.087%
2026-05-04	14.7900	15.0000	14.7500	14.7500	-4.839%	5	5,218	+111.525%
2026-05-01	15.5000	15.5000	15.5000	15.5000	-0.641%	2	5,217	+101.290%
2026-04-30	15.5500	16.0000	15.5000	15.6000	-0.637%	28	5,217	+100.000%
2026-04-29	13.7000	15.7000	13.7000	15.7000	+9.790%	27	5,206	+98.726%
2026-04-28	13.5000	14.6500	13.5000	14.3000	+13.582%	25	5,195	+118.182%
2026-04-27	12.3700	12.8000	12.3700	12.5900	+3.621%	14	5,193	+147.816%
2026-04-24	13.0000	13.0000	12.1500	12.1500	+2.705%	83	5,182	+156.790%
2026-04-23	11.9300	13.2600	11.8300	11.8300	+6.481%	26	5,202	+163.736%
2026-04-22	11.6500	11.8500	11.1100	11.1100	-5.043%	143	5,208	+180.828%
2026-04-21	12.6500	12.6500	11.7000	11.7000	+5.027%	12	5,062	+166.667%
2026-04-20	11.1500	11.2100	10.9900	11.1400	-2.281%	21	5,062	+180.072%
2026-04-17	11.5000	11.5000	11.3500	11.4000	+6.047%	4	5,054	+173.684%
2026-04-16	10.7500	10.7500	10.7500	10.7500	+4.369%	1	5,051	+190.233%
2026-04-15	11.1500	11.1500	10.3000	10.3000	-19.531%	18	5,051	+202.913%
2026-04-10	12.4600	12.8000	12.4600	12.8000	+2.400%	9	5,042	+143.750%
2026-04-09	13.2000	13.2000	12.5000	12.5000	-2.267%	34	5,034	+149.600%
2026-04-08	12.5100	12.7900	12.1700	12.7900	+3.984%	26	5,014	+143.941%
2026-04-07	12.0000	12.9000	11.4500	12.3000	+23.000%	307	5,008	+153.659%
2026-04-06	10.0000	10.1500	10.0000	10.0000	0.000%	20	4,734	+212.000%
2026-04-02	10.0000	10.0000	10.0000	10.0000	+3.093%	1	4,725	+212.000%
2026-04-01	9.5300	9.7000	9.5300	9.7000	+3.632%	11	4,725	+221.649%
2026-03-31	9.1200	9.5500	9.0700	9.3600	+6.971%	35	4,714	+233.333%
2026-03-30	9.0400	9.0400	8.5700	8.7500	-1.130%	556	4,694	+256.571%
2026-03-27	9.2000	9.3000	8.8000	8.8500	-3.804%	2,170	4,241	+252.542%
2026-03-26	9.5000	9.5000	9.2000	9.2000	-3.766%	302	3,683	+239.130%
2026-03-25	9.5000	9.5600	9.3600	9.5600	-6.458%	27	3,582	+226.360%
2026-03-24	8.9100	10.3500	8.8000	10.2200	+11.087%	273	3,562	+205.284%
2026-03-23	9.3000	9.5000	9.0000	9.2000	-2.128%	1,531	3,331	+239.130%
2026-03-20	9.5000	9.7500	9.0000	9.4000	-2.083%	624	2,422	+231.915%
2026-03-19	10.2200	10.3600	9.6000	9.6000	-8.046%	346	2,216	+225.000%
2026-03-18	10.6000	10.6000	10.3000	10.4400	-3.779%	16	1,899	+198.851%
2026-03-17	11.5100	11.5100	10.5800	10.8500	-7.106%	6	1,891	+187.558%
2026-03-16	11.5000	11.8600	10.9500	11.6800	-2.096%	10	1,887	+167.123%
2026-03-13	12.4500	12.4700	11.9300	11.9300	+0.252%	76	1,878	+161.526%
2026-03-12	12.5000	12.6000	11.9000	11.9000	-2.619%	102	1,861	+162.185%
2026-03-10	12.3000	12.6000	12.2200	12.2200	-4.157%	46	1,791	+155.319%
2026-03-09	12.8500	12.8500	11.5700	12.7500	-2.299%	43	1,790	+144.706%
2026-03-06	13.0500	13.1000	12.9400	13.0500	-0.760%	55	1,762	+139.080%
2026-03-05	13.4200	13.4200	13.1500	13.1500	-10.055%	6	1,755	+137.262%
2026-03-04	13.7600	14.6300	13.7500	14.6200	+3.983%	419	1,761	+113.406%
2026-03-03	13.8000	14.4500	13.6400	14.0600	-0.776%	215	1,508	+121.906%
2026-03-02	13.4000	14.3500	13.2500	14.1700	+8.749%	391	1,399	+120.183%
2026-02-27	12.2000	13.0300	11.9000	13.0300	+6.979%	71	1,147	+139.447%
2026-02-26	11.8500	12.2500	11.8000	12.1800	+10.727%	40	1,138	+156.158%
2026-02-25	10.9100	11.0000	10.9100	11.0000	+7.843%	7	1,114	+183.636%
2026-02-24	10.0000	10.3000	9.7500	10.2000	-13.559%	346	1,114	+205.882%
2026-02-23	11.6500	12.0000	11.5500	11.8000	+9.259%	35	977	+164.407%
2026-02-20	11.0000	11.0500	10.8000	10.8000	-10.373%	12	960	+188.889%
2026-02-18	11.3000	12.0500	11.3000	12.0500	-4.743%	15	960	+158.921%
2026-02-17	12.9000	13.5900	12.5000	12.6500	-0.394%	68	949	+146.640%
2026-02-13	12.7000	12.7000	12.7000	12.7000	+12.389%	1	945	+145.669%
2026-02-11	10.9000	11.3000	10.2500	11.3000	+2.355%	287	945	+176.106%
2026-02-10	11.5000	12.0500	10.4900	11.0400	-1.867%	66	773	+182.609%
2026-02-09	11.5000	12.0000	11.2500	11.2500	-12.451%	71	768	+177.333%
2026-02-06	12.3500	12.8500	12.3500	12.8500	+14.222%	56	750	+142.802%
2026-02-05	11.8000	11.8000	11.2500	11.2500	+1.810%	66	745	+177.333%
2026-02-04	11.5000	12.5000	10.9600	11.0500	-2.212%	72	743	+182.353%
2026-02-03	11.6000	11.6000	11.3000	11.3000	+5.607%	35	733	+176.106%
2026-02-02	10.8500	10.9100	10.7000	10.7000	+6.468%	48	714	+191.589%
2026-01-29	10.0500	10.0500	10.0500	10.0500	-6.944%	1	694	+210.448%
2026-01-28	10.6000	10.8000	10.3500	10.8000	+10.092%	9	693	+188.889%
2026-01-27	11.6000	12.0500	9.2500	9.8100	-37.911%	225	690	+218.043%
2026-01-26	15.8000	15.8000	15.8000	15.8000	+8.966%	1	573	+97.468%
2026-01-22	15.0000	15.3000	14.5000	14.5000	+3.350%	46	572	+115.172%
2026-01-21	14.0300	14.0300	14.0300	14.0300	+3.619%	8	569	+122.381%
2026-01-20	13.2500	13.5400	13.0000	13.5400	+0.669%	102	561	+130.428%
2026-01-16	13.4500	13.4500	13.4500	13.4500	-4.610%	1	461	+131.970%
2026-01-13	14.2000	14.2500	14.1000	14.1000	-0.704%	32	461	+121.277%
2026-01-09	14.5000	14.5000	14.2000	14.2000	+5.576%	31	440	+119.718%
2026-01-08	14.4300	14.4300	13.4500	13.4500	-1.103%	4	410	+131.970%
2026-01-06	13.6000	13.6000	13.6000	13.6000	+0.741%	1	409	+129.412%
2026-01-05	13.5000	13.5000	13.5000	13.5000	-3.571%	1	409	+131.111%
2026-01-02	14.2000	14.2000	13.9400	14.0000	+2.564%	75	409	+122.857%
2025-12-31	13.6500	13.6500	13.6500	13.6500	-3.873%	1	394	+128.571%
2025-12-30	14.2000	14.2000	14.2000	14.2000	+3.198%	2	394	+119.718%
2025-12-29	13.7600	13.7600	13.7600	13.7600	-0.145%	1	394	+126.744%
2025-12-26	13.8000	13.8100	13.7800	13.7800	-0.145%	40	393	+126.415%
2025-12-12	14.6000	14.6000	13.8000	13.8000	-6.504%	21	433	+126.087%
2025-12-11	14.7600	14.7600	14.7600	14.7600	+21.983%	10	422	+111.382%
2025-12-04	12.0500	12.1000	12.0500	12.1000	-18.409%	2	418	+157.851%
2025-11-28	14.8300	14.8300	14.8300	14.8300	-2.112%	2	419	+110.384%
2025-11-26	15.4000	15.4000	15.1500	15.1500	+12.222%	20	419	+105.941%
2025-11-19	13.5000	13.5000	13.5000	13.5000	-7.724%	2	419	+131.111%
2025-11-17	14.6300	14.6300	14.6300	14.6300	-18.722%	1	419	+113.260%
2025-10-29	18.0000	18.0000	18.0000	18.0000	+16.129%	1	419	+73.333%
2025-10-27	15.5000	15.5000	15.5000	15.5000	-3.125%	7	425	+101.290%
2025-10-23	16.0000	16.0000	16.0000	16.0000	+0.376%	2	425	+95.000%
2025-10-22	16.3200	16.3200	15.7400	15.9400	-9.432%	41	423	+95.734%
2025-10-21	17.6000	17.6000	17.6000	17.6000	+10.971%	7	383	+77.273%
2025-10-20	15.8600	15.8600	15.8600	15.8600	+3.660%	1	376	+96.721%
2025-10-16	15.1300	15.5000	15.1300	15.3000	+0.990%	6	376	+103.922%
2025-10-15	15.3000	15.3000	15.1000	15.1500	+8.602%	77	372	+105.941%
2025-10-13	13.9500	13.9500	13.9500	13.9500	-4.255%	2	370	+123.656%
2025-10-10	14.0000	14.5700	14.0000	14.5700	+11.391%	5	368	+114.139%
2025-10-09	13.0900	13.0900	13.0800	13.0800	+1.004%	2	368	+138.532%
2025-10-07	12.9500	12.9500	12.9500	12.9500	-3.358%	2	368	+140.927%
2025-10-03	13.6800	13.6800	13.4000	13.4000	-0.298%	203	368	+132.836%
2025-10-02	13.2800	13.4400	13.2800	13.4400	+11.721%	2	477	+132.143%
2025-09-30	12.0500	12.0500	12.0300	12.0300	-0.579%	199	477	+159.352%
2025-09-29	10.8000	12.1000	10.8000	12.1000	+2.629%	3	301	+157.851%
2025-09-26	11.7900	11.7900	11.7900	11.7900	+2.255%	2	300	+164.631%
2025-09-19	11.5300	11.5300	11.5300	11.5300	+7.556%	1	298	+170.598%
2025-09-17	11.1400	11.1400	10.7200	10.7200	+2.388%	301	298	+191.045%
2025-09-15	10.4800	10.4800	10.4700	10.4700	0.000%	4	4	+197.994%