Dark

CVS20280121C90
CVS Jan 21 2028 90.00 Call (CVS280121C00090000)
option OPRA

EOD

Jul 10, 2026

25.00+4.384%(+1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	25.0000	25.0000	25.0000	25.0000	+4.384%	5	821	0.000%
2026-07-09	24.1800	24.1800	23.9500	23.9500	+0.209%	5	818	+4.384%
2026-07-07	23.9000	23.9000	23.9000	23.9000	-4.629%	14	822	+4.603%
2026-07-02	25.0600	25.0600	25.0600	25.0600	-1.455%	2	808	-0.239%
2026-06-26	25.4300	25.4300	25.4300	25.4300	+0.554%	2	808	-1.691%
2026-06-25	25.4800	25.4800	25.0500	25.2900	+2.389%	4	810	-1.147%
2026-06-22	24.7000	24.7000	24.7000	24.7000	+12.273%	1	807	+1.215%
2026-06-18	20.7900	22.0000	20.7900	22.0000	+1.149%	5	806	+13.636%
2026-06-16	21.7500	21.7500	21.7500	21.7500	+7.620%	1	806	+14.943%
2026-06-09	20.2000	20.2500	20.2000	20.2100	+6.368%	7	806	+23.701%
2026-06-05	18.6300	19.0000	18.6300	19.0000	+7.163%	3	802	+31.579%
2026-06-04	17.7300	17.7300	17.7300	17.7300	+4.294%	1	804	+41.004%
2026-06-03	17.0000	17.0000	17.0000	17.0000	+5.919%	2	805	+47.059%
2026-06-02	16.0500	16.0500	16.0500	16.0500	-9.933%	1	803	+55.763%
2026-05-29	17.8200	17.8200	17.8200	17.8200	+8.000%	9	802	+40.292%
2026-05-27	16.5000	16.5000	16.5000	16.5000	-6.990%	18	802	+51.515%
2026-05-19	17.7400	17.7400	17.7400	17.7400	-5.688%	1	802	+40.924%
2026-05-18	18.8100	18.8100	18.8100	18.8100	-4.518%	1	803	+32.908%
2026-05-15	20.0000	20.0000	19.7000	19.7000	-1.941%	3	803	+26.904%
2026-05-14	20.0900	20.0900	20.0900	20.0900	+1.980%	120	803	+24.440%
2026-05-13	18.2200	19.7000	18.2200	19.7000	+8.540%	6	794	+26.904%
2026-05-12	16.8000	18.5300	16.8000	18.1500	+12.037%	15	794	+37.741%
2026-05-11	16.5000	16.5000	15.8500	16.2000	+9.091%	18	794	+54.321%
2026-05-08	14.4500	14.8500	14.2000	14.8500	+16.929%	10	794	+68.350%
2026-05-07	12.9500	12.9500	12.7000	12.7000	-1.550%	81	789	+96.850%
2026-05-06	12.9000	12.9000	12.9000	12.9000	+30.040%	2	748	+93.798%
2026-05-05	10.0000	10.0000	9.9000	9.9200	-5.524%	6	748	+152.016%
2026-05-04	10.5000	10.5000	10.5000	10.5000	-5.320%	1	749	+138.095%
2026-04-30	10.9500	11.0900	10.9500	11.0900	-0.982%	5	748	+125.428%
2026-04-29	10.5000	11.2500	10.4500	11.2000	+8.213%	57	743	+123.214%
2026-04-28	9.7000	10.3500	9.6500	10.3500	+17.347%	215	740	+141.546%
2026-04-27	8.8200	8.8200	8.8200	8.8200	-8.125%	1	877	+183.447%
2026-04-23	9.1000	9.6000	8.9000	9.6000	+7.865%	191	878	+160.417%
2026-04-21	8.7000	8.9000	8.7000	8.9000	+9.877%	149	870	+180.899%
2026-04-17	8.1000	8.1000	8.1000	8.1000	-2.994%	1	1,019	+208.642%
2026-04-15	8.1000	8.3500	8.1000	8.3500	-2.907%	2	1,019	+199.401%
2026-04-10	8.6000	8.6000	8.6000	8.6000	+4.242%	1	1,018	+190.698%
2026-04-07	8.2500	8.2500	8.2500	8.2500	+35.246%	9	1,018	+203.030%
2026-03-30	6.1900	6.1900	6.1000	6.1000	-3.175%	5	1,027	+309.836%
2026-03-27	6.4500	6.6800	6.3000	6.3000	-6.110%	92	1,027	+296.825%
2026-03-26	6.7100	6.7100	6.7100	6.7100	-0.593%	1	1,017	+272.578%
2026-03-25	6.7500	6.7500	6.4900	6.7500	+6.299%	8	1,017	+270.370%
2026-03-23	6.3000	6.4500	6.3000	6.3500	-5.926%	10	1,017	+293.701%
2026-03-20	6.7500	6.7500	6.7500	6.7500	-34.783%	150	1,010	+270.370%
2026-03-04	10.4000	10.4200	10.2500	10.3500	+13.611%	59	860	+141.546%
2026-03-02	9.7500	9.7500	9.1100	9.1100	+12.887%	5	860	+174.424%
2026-02-23	8.2000	8.2100	8.0700	8.0700	-0.370%	10	860	+209.789%
2026-02-19	8.6800	8.6800	7.8500	8.1000	+11.724%	205	855	+208.642%
2026-02-18	7.2500	7.2500	7.2500	7.2500	-19.444%	1	655	+244.828%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+9.091%	1	654	+177.778%
2026-02-04	8.3500	8.5000	8.2500	8.2500	+7.843%	107	654	+203.030%
2026-02-02	7.6500	7.6500	7.6500	7.6500	+2.000%	1	561	+226.797%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+1.902%	1	561	+233.333%
2026-01-28	7.0200	7.3600	6.9900	7.3600	+5.143%	6	561	+239.674%
2026-01-27	8.5000	8.5000	6.3500	7.0000	-40.928%	331	560	+257.143%
2026-01-26	11.8500	11.8500	11.8500	11.8500	+6.565%	3	259	+110.970%
2026-01-22	11.1200	11.1200	11.1200	11.1200	+6.923%	3	259	+124.820%
2026-01-21	10.5000	10.5000	10.4000	10.4000	-0.952%	14	256	+140.385%
2026-01-13	10.5000	10.5000	10.5000	10.5000	+2.240%	1	248	+138.095%
2026-01-06	10.4000	10.4500	10.2700	10.2700	+6.315%	8	248	+143.427%
2026-01-05	9.6600	9.6600	9.6600	9.6600	-5.387%	2	242	+158.799%
2026-01-02	10.3500	10.3500	10.2100	10.2100	+0.790%	10	242	+144.858%
2025-12-31	10.1200	10.1300	10.1200	10.1300	-2.126%	4	237	+146.792%
2025-12-30	10.3500	10.3500	10.3500	10.3500	+7.813%	3	237	+141.546%
2025-12-23	9.6000	9.6000	9.6000	9.6000	+3.784%	2	236	+160.417%
2025-12-17	9.5000	9.5000	9.2500	9.2500	-1.281%	4	235	+170.270%
2025-12-16	9.3700	9.3700	9.3700	9.3700	-10.077%	20	233	+166.809%
2025-12-15	10.4100	10.4200	10.4100	10.4200	-6.126%	20	233	+139.923%
2025-12-11	11.1000	11.1000	11.1000	11.1000	+12.121%	16	213	+125.225%
2025-12-09	9.9000	9.9000	9.9000	9.9000	+10.862%	2	201	+152.525%
2025-12-08	8.6800	8.9300	8.6800	8.9300	-10.251%	2	199	+179.955%
2025-11-19	10.0800	10.1000	9.8900	9.9500	-5.777%	60	200	+151.256%
2025-11-18	10.5600	10.5600	10.5600	10.5600	-4.000%	1	170	+136.742%
2025-11-11	11.0000	11.0000	11.0000	11.0000	+15.668%	1	168	+127.273%
2025-10-30	10.4200	10.4200	9.5100	9.5100	-25.177%	3	168	+162.881%
2025-10-28	12.7600	12.7600	12.7100	12.7100	+8.447%	43	165	+96.696%
2025-10-23	11.6900	11.7200	11.6900	11.7200	-4.248%	3	151	+113.311%
2025-10-22	12.0200	12.2400	12.0200	12.2400	-1.449%	2	150	+104.248%
2025-10-21	12.4200	12.4200	12.4200	12.4200	+21.171%	5	149	+101.288%
2025-10-20	10.2500	10.2500	10.2500	10.2500	-14.583%	3	149	+143.902%
2025-10-17	12.0000	12.0000	12.0000	12.0000	+2.828%	2	146	+108.333%
2025-10-16	11.5500	11.6700	11.5500	11.6700	+1.744%	5	144	+114.225%
2025-10-15	11.0000	11.4700	10.8000	11.4700	+13.564%	4	139	+117.960%
2025-10-14	10.1700	10.1700	10.1000	10.1000	-3.164%	8	136	+147.525%
2025-10-13	10.5600	10.5600	10.4300	10.4300	+11.790%	21	133	+139.693%
2025-10-08	9.3300	9.3300	9.3300	9.3300	-8.798%	3	124	+167.953%
2025-10-03	10.2300	10.2300	10.2300	10.2300	+4.388%	11	121	+144.379%
2025-10-02	9.6200	9.8000	9.6200	9.8000	+0.410%	7	110	+155.102%
2025-10-01	9.7600	9.7600	9.7600	9.7600	+14.019%	11	103	+156.148%
2025-09-30	8.5600	8.5600	8.5600	8.5600	-2.171%	13	92	+192.056%
2025-09-29	8.7500	8.7500	8.7500	8.7500	+3.428%	12	79	+185.714%
2025-09-26	8.4800	8.4800	8.4600	8.4600	+4.963%	12	67	+195.508%
2025-09-25	8.0600	8.0600	8.0600	8.0600	-12.771%	4	55	+210.174%
2025-09-24	8.9300	9.2400	8.9300	9.2400	+2.212%	12	51	+170.563%
2025-09-23	8.1100	9.1100	8.1100	9.0400	+9.976%	15	39	+176.549%
2025-09-22	7.9600	8.2200	7.9500	8.2200	-3.860%	17	24	+204.136%
2025-09-19	8.5500	8.5500	8.5500	8.5500	+9.335%	4	7	+192.398%
2025-09-17	7.9000	7.9000	7.8200	7.8200	+9.371%	2	3	+219.693%
2025-09-15	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	+249.650%