Dark

CVS20280121C85
CVS Jan 21 2028 85.00 Call (CVS280121C00085000)
option OPRA

EOD

Jul 10, 2026

27.55+1.175%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	27.5500	27.5500	27.5500	27.5500	+1.175%	1	1,208	0.000%
2026-07-09	27.2300	27.2300	27.2300	27.2300	-5.287%	1	1,207	+1.175%
2026-07-08	28.7500	28.7500	28.7500	28.7500	+5.699%	6	1,208	-4.174%
2026-07-07	27.2000	27.2000	27.2000	27.2000	-2.718%	14	1,208	+1.287%
2026-07-02	27.4000	27.9600	27.4000	27.9600	+2.946%	4	1,209	-1.466%
2026-06-30	27.9500	27.9500	27.1600	27.1600	-3.688%	29	1,209	+1.436%
2026-06-29	27.4100	28.2000	27.4100	28.2000	+17.500%	7	1,206	-2.305%
2026-06-17	24.0000	24.0000	24.0000	24.0000	-1.356%	1	1,208	+14.792%
2026-06-11	24.3300	24.3300	24.3300	24.3300	+10.390%	1	1,208	+13.235%
2026-06-08	22.0400	22.0400	22.0400	22.0400	+21.835%	12	1,208	+25.000%
2026-06-03	18.0900	18.0900	18.0900	18.0900	+4.748%	1	1,208	+52.294%
2026-06-02	17.2700	17.2700	17.2700	17.2700	-14.378%	1	1,208	+59.525%
2026-05-22	20.1700	20.1700	20.1700	20.1700	+0.850%	1	1,208	+36.589%
2026-05-21	20.0000	20.0000	20.0000	20.0000	0.000%	2	1,210	+37.750%
2026-05-20	20.0000	20.0000	20.0000	20.0000	-8.299%	2	1,210	+37.750%
2026-05-15	22.6000	22.6000	21.8100	21.8100	-3.709%	4	1,208	+26.318%
2026-05-14	23.2300	23.6800	22.6500	22.6500	-0.745%	6	1,207	+21.634%
2026-05-13	21.7500	22.8200	21.7500	22.8200	+7.896%	36	1,157	+20.727%
2026-05-12	19.7700	21.2000	19.7700	21.1500	+11.316%	101	1,157	+30.260%
2026-05-11	18.5000	19.0000	18.5000	19.0000	+12.227%	8	1,157	+45.000%
2026-05-08	16.9300	16.9300	16.9300	16.9300	+12.867%	2	1,157	+62.729%
2026-05-07	15.1900	15.3000	14.9000	15.0000	+2.740%	56	1,159	+83.667%
2026-05-06	12.4000	16.2500	12.4000	14.6000	+17.647%	11	1,123	+88.699%
2026-05-04	12.4100	12.4100	12.4100	12.4100	-6.692%	1	1,119	+121.998%
2026-04-30	13.3000	13.3000	13.3000	13.3000	+0.758%	1	1,119	+107.143%
2026-04-29	12.6000	13.3900	12.2000	13.2000	+13.111%	26	1,120	+108.712%
2026-04-28	12.2500	12.2500	11.6700	11.6700	+10.932%	5	1,124	+136.075%
2026-04-27	10.5400	10.7000	10.5200	10.5200	+1.057%	4	1,125	+161.882%
2026-04-24	10.4100	10.4100	10.4100	10.4100	+0.289%	1	1,125	+164.649%
2026-04-23	10.3500	10.4500	10.2600	10.3800	+11.853%	10	1,125	+165.414%
2026-04-22	9.2800	9.2800	9.2800	9.2800	-3.333%	1	1,125	+196.875%
2026-04-21	9.6000	9.6000	9.6000	9.6000	-7.692%	2	1,124	+186.979%
2026-04-10	10.4000	10.4000	10.4000	10.4000	-3.704%	1	1,124	+164.904%
2026-04-08	10.6500	10.8000	10.5000	10.8000	+1.029%	9	1,123	+155.093%
2026-04-07	10.8000	10.8500	10.3000	10.6900	+27.262%	18	1,123	+157.717%
2026-04-06	7.6600	8.5000	7.6600	8.4000	+3.067%	8	1,130	+227.976%
2026-04-01	8.1500	8.1500	8.1500	8.1500	+5.844%	3	1,137	+238.037%
2026-03-31	7.6300	7.7000	7.6300	7.7000	+4.054%	8	1,140	+257.792%
2026-03-27	7.8300	7.8300	7.4000	7.4000	-6.329%	16	1,147	+272.297%
2026-03-25	7.9000	7.9000	7.9000	7.9000	+2.597%	1	1,162	+248.734%
2026-03-24	7.7000	7.7000	7.7000	7.7000	+1.316%	1	1,163	+257.792%
2026-03-23	7.9000	7.9400	7.6000	7.6000	-4.523%	23	1,163	+262.500%
2026-03-20	7.9200	8.0000	7.9200	7.9600	-8.295%	5	1,176	+246.106%
2026-03-19	8.6800	8.6800	8.6800	8.6800	+1.520%	3	1,179	+217.396%
2026-03-18	8.5500	8.5500	8.5500	8.5500	-14.925%	2	1,181	+222.222%
2026-03-13	10.3000	10.6000	10.0500	10.0500	-6.944%	14	1,183	+174.129%
2026-03-09	9.8500	10.9600	9.8500	10.8000	+0.935%	18	1,195	+155.093%
2026-03-06	10.7000	10.7000	10.7000	10.7000	-3.604%	4	1,207	+157.477%
2026-03-05	11.1000	11.1000	11.1000	11.1000	-11.200%	1	1,207	+148.198%
2026-03-04	9.6000	12.5500	9.6000	12.5000	+8.413%	111	1,207	+120.400%
2026-03-03	11.8500	11.8500	11.5300	11.5300	-7.760%	52	1,263	+138.942%
2026-03-02	11.4500	12.5000	11.2500	12.5000	+14.679%	87	1,305	+120.400%
2026-02-27	10.2500	10.9000	10.1000	10.9000	+9.438%	81	1,358	+152.752%
2026-02-26	10.1000	10.1000	9.9500	9.9600	+10.667%	21	1,360	+176.606%
2026-02-25	9.0000	9.0000	9.0000	9.0000	+5.510%	5	1,369	+206.111%
2026-02-24	8.2500	8.5300	8.1200	8.5300	-12.333%	80	1,369	+222.978%
2026-02-23	9.7500	9.9000	9.6900	9.7300	+2.746%	75	1,363	+183.145%
2026-02-20	9.0000	9.5000	8.8500	9.4700	-2.371%	51	1,369	+190.919%
2026-02-19	9.5000	9.7000	9.5000	9.7000	-3.960%	13	1,353	+184.021%
2026-02-18	10.1000	10.1000	10.1000	10.1000	-3.442%	5	1,362	+172.772%
2026-02-17	10.7500	10.9100	10.4600	10.4600	-0.381%	82	1,365	+163.384%
2026-02-13	10.5000	10.5500	10.5000	10.5000	-2.326%	26	1,382	+162.381%
2026-02-12	10.7500	10.7500	10.7500	10.7500	+6.965%	1	1,382	+156.279%
2026-02-11	9.3000	10.0500	8.8000	10.0500	+14.857%	141	1,383	+174.129%
2026-02-10	8.8000	10.1000	8.7100	8.7500	-7.895%	69	1,362	+214.857%
2026-02-09	9.6000	9.8200	9.5000	9.5000	-12.037%	45	1,398	+190.000%
2026-02-06	10.8000	10.8500	10.6700	10.8000	+8.000%	56	1,412	+155.093%
2026-02-05	10.0300	10.0300	9.4000	10.0000	+3.520%	70	1,438	+175.500%
2026-02-04	9.7000	9.9000	9.6600	9.6600	-3.881%	32	1,455	+185.197%
2026-02-03	10.0500	10.0500	9.6000	10.0500	+9.358%	26	1,469	+174.129%
2026-02-02	8.8000	9.2000	8.8000	9.1900	+6.243%	101	1,480	+199.782%
2026-01-30	8.8000	8.8000	8.6500	8.6500	-3.352%	25	1,528	+218.497%
2026-01-29	8.7100	8.9500	8.6800	8.9500	+6.548%	57	1,539	+207.821%
2026-01-28	8.8000	8.8000	8.4000	8.4000	+4.348%	22	1,569	+227.976%
2026-01-27	10.0400	10.0400	7.6600	8.0500	-40.370%	82	1,574	+242.236%
2026-01-26	14.1000	14.1000	13.4000	13.5000	+12.500%	293	1,577	+104.074%
2026-01-21	12.0000	12.0000	12.0000	12.0000	+12.150%	4	1,664	+129.583%
2026-01-20	10.7000	10.7000	10.7000	10.7000	-10.084%	4	1,664	+157.477%
2026-01-15	12.0000	12.0400	11.9000	11.9000	0.000%	7	1,664	+131.513%
2026-01-13	12.0300	12.0300	11.9000	11.9000	+2.058%	11	1,659	+131.513%
2026-01-12	11.7500	11.7500	11.6600	11.6600	-3.237%	2	1,669	+136.278%
2026-01-09	11.8500	12.0500	11.8500	12.0500	+2.991%	3	1,669	+128.631%
2026-01-07	11.7000	11.7000	11.7000	11.7000	-1.099%	5	1,669	+135.470%
2026-01-06	11.7500	11.8300	11.7500	11.8300	+0.681%	2	1,669	+132.883%
2026-01-05	11.1500	11.7500	11.1500	11.7500	-2.083%	2	1,669	+134.468%
2026-01-02	11.5600	12.0000	11.5600	12.0000	+2.477%	27	1,669	+129.583%
2025-12-26	11.7100	11.7100	11.7100	11.7100	+2.809%	1	1,650	+135.269%
2025-12-24	11.6000	11.6000	11.3900	11.3900	+1.244%	4	1,650	+141.879%
2025-12-22	11.2500	11.2500	11.2500	11.2500	+0.446%	1,502	1,650	+144.889%
2025-12-19	11.2000	11.2000	11.2000	11.2000	-7.208%	1	424	+145.982%
2025-12-12	12.0700	12.0700	12.0700	12.0700	+2.115%	1	424	+128.252%
2025-12-09	12.0600	12.0600	11.8200	11.8200	+15.205%	3	425	+133.080%
2025-12-04	10.2700	10.3200	10.2600	10.2600	-19.718%	3	425	+168.519%
2025-11-28	12.7800	12.7800	12.7800	12.7800	-3.108%	2	426	+115.571%
2025-11-26	13.3000	13.3000	13.1500	13.1900	+8.115%	7	422	+108.870%
2025-11-25	12.2000	12.2000	12.2000	12.2000	+3.128%	1	422	+125.820%
2025-11-24	11.8300	11.8300	11.8300	11.8300	-7.578%	2	422	+132.883%
2025-11-17	12.8000	12.8000	12.8000	12.8000	+31.013%	1	420	+115.234%
2025-10-30	9.7700	9.7700	9.7700	9.7700	-32.621%	5	421	+181.986%
2025-10-28	15.4000	15.4000	14.4500	14.5000	-5.844%	23	416	+90.000%
2025-10-21	15.4000	15.4000	15.4000	15.4000	+11.919%	1	413	+78.896%
2025-10-20	13.7600	13.7600	13.7600	13.7600	-3.776%	1	413	+100.218%
2025-10-17	14.3000	14.3000	14.3000	14.3000	+7.116%	1	413	+92.657%
2025-10-15	13.2500	13.3500	13.2500	13.3500	+13.520%	2	412	+106.367%
2025-10-13	11.7600	11.7600	11.7600	11.7600	+6.909%	229	412	+134.269%
2025-10-09	11.0000	11.0000	11.0000	11.0000	-2.309%	2	183	+150.455%
2025-10-06	10.5500	11.2600	10.5500	11.2600	+5.927%	26	183	+144.671%
2025-09-25	10.6300	10.6300	10.6300	10.6300	+22.607%	2	158	+159.172%
2025-09-18	9.1000	9.1000	8.6700	8.6700	-4.199%	2	158	+217.762%
2025-09-17	10.1400	10.1400	9.0500	9.0500	+4.624%	153	158	+204.420%
2025-09-15	8.8000	8.8000	8.6500	8.6500	0.000%	9	9	+218.497%