Dark

CVNA20250516P100
CVNA May 16 2025 100.00 Put (CVNA250516P00100000)
option OPRA

Expired

May 12, 2025

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.01	0.01	0.01	0.01	0.000%	1	841	0.000%
2025-05-08	0.02	0.02	0.01	0.01	-50.000%	39	842	0.000%
2025-05-07	0.05	0.28	0.02	0.02	-60.000%	6	843	-50.000%
2025-05-06	0.02	0.05	0.02	0.05	+150.000%	11	842	-80.000%
2025-05-05	0.05	0.05	0.02	0.02	-75.000%	22	852	-50.000%
2025-05-02	0.07	0.08	0.07	0.08	-27.273%	8	853	-87.500%
2025-04-29	0.18	0.20	0.11	0.11	-52.174%	12	854	-90.909%
2025-04-28	0.49	0.49	0.23	0.23	-8.000%	2	848	-95.652%
2025-04-25	0.22	0.58	0.20	0.25	+25.000%	16	848	-96.000%
2025-04-24	0.50	0.50	0.20	0.20	-48.718%	251	849	-95.000%
2025-04-23	0.39	0.39	0.39	0.39	-22.000%	1	918	-97.436%
2025-04-22	0.50	0.50	0.40	0.50	-33.333%	15	918	-98.000%
2025-04-21	1.29	1.29	0.75	0.75	-1.316%	28	915	-98.667%
2025-04-17	0.66	0.80	0.66	0.76	+33.333%	15	924	-98.684%
2025-04-15	0.66	0.66	0.57	0.57	-44.118%	11	924	-98.246%
2025-04-14	1.75	1.75	0.96	1.02	-37.037%	42	920	-99.020%
2025-04-11	1.96	1.96	1.62	1.62	-24.299%	6	912	-99.383%
2025-04-10	1.71	2.50	1.54	2.14	+53.957%	141	914	-99.533%
2025-04-09	3.30	4.10	1.03	1.39	-69.111%	66	912	-99.281%
2025-04-08	2.50	4.50	2.00	4.50	-1.099%	235	917	-99.778%
2025-04-07	6.60	6.85	3.50	4.55	+3.409%	53	776	-99.780%
2025-04-04	3.05	5.29	2.80	4.40	+83.333%	1,100	796	-99.773%
2025-04-03	1.20	2.54	1.03	2.40	+182.353%	99	915	-99.583%
2025-04-02	0.96	0.98	0.83	0.85	-37.956%	33	934	-98.824%
2025-03-31	1.44	1.44	1.22	1.37	+6.202%	26	942	-99.270%
2025-03-28	1.29	1.35	1.29	1.29	+7.500%	60	945	-99.225%
2025-03-27	1.26	1.26	1.15	1.20	-0.826%	16	915	-99.167%
2025-03-26	1.19	1.22	1.13	1.21	+22.222%	15	905	-99.174%
2025-03-25	1.21	1.22	0.89	0.99	-18.852%	31	904	-98.990%
2025-03-24	1.20	1.25	1.20	1.22	-28.235%	10	898	-99.180%
2025-03-21	2.15	2.15	1.70	1.70	-13.265%	306	898	-99.412%
2025-03-20	1.87	2.00	1.55	1.96	-18.333%	43	757	-99.490%
2025-03-19	2.85	2.85	2.35	2.40	-20.000%	61	716	-99.583%
2025-03-18	1.80	3.00	1.80	3.00	+76.471%	115	740	-99.667%
2025-03-17	2.30	2.30	1.70	1.70	-20.561%	24	742	-99.412%
2025-03-14	3.20	3.20	2.14	2.14	-38.857%	182	738	-99.533%
2025-03-13	3.00	3.60	2.97	3.50	+32.075%	21	692	-99.714%
2025-03-12	2.95	2.99	2.39	2.65	-32.570%	46	692	-99.623%
2025-03-11	4.00	4.10	3.65	3.93	+2.078%	50	722	-99.746%
2025-03-10	3.00	4.50	3.00	3.85	+38.489%	111	690	-99.740%
2025-03-07	2.70	3.74	2.49	2.78	+1.091%	88	720	-99.640%
2025-03-06	1.85	2.75	1.85	2.75	+62.722%	29	699	-99.636%
2025-03-04	1.66	2.00	1.59	1.69	+35.200%	18	709	-99.408%
2025-03-03	1.25	1.25	1.20	1.25	+2.459%	60	714	-99.200%
2025-02-27	1.05	1.30	1.05	1.22	-13.475%	38	754	-99.180%
2025-02-25	1.36	1.41	1.36	1.41	+4.444%	16	731	-99.291%
2025-02-24	1.44	1.52	1.30	1.35	+8.000%	93	731	-99.259%
2025-02-21	1.03	1.25	1.03	1.25	+25.000%	128	728	-99.200%
2025-02-20	0.75	1.09	0.75	1.00	-12.281%	232	756	-99.000%
2025-02-19	1.21	1.21	0.91	1.14	-5.785%	47	741	-99.123%
2025-02-18	1.37	1.37	1.21	1.21	-20.395%	12	719	-99.174%
2025-02-14	1.45	1.52	0.94	1.52	-13.143%	276	592	-99.342%
2025-02-13	1.47	1.75	1.47	1.75	+15.894%	13	592	-99.429%
2025-02-12	1.50	1.51	1.50	1.51	+11.852%	8	582	-99.338%
2025-02-10	1.35	1.35	1.35	1.35	+3.846%	50	589	-99.259%
2025-02-07	1.46	1.46	1.30	1.30	-14.474%	18	639	-99.231%
2025-02-06	1.52	1.52	1.48	1.52	+8.571%	6	647	-99.342%
2025-02-05	1.48	1.65	1.40	1.40	-9.677%	16	645	-99.286%
2025-02-04	1.44	1.55	1.35	1.55	-6.061%	11	645	-99.355%
2025-02-03	1.74	1.75	1.56	1.65	-4.624%	9	634	-99.394%
2025-01-31	1.65	1.73	1.62	1.73	-2.809%	24	633	-99.422%
2025-01-30	1.57	1.78	1.56	1.78	+11.250%	5	630	-99.438%
2025-01-29	1.69	1.69	1.60	1.60	-17.098%	2	631	-99.375%
2025-01-28	1.69	1.93	1.69	1.93	+19.136%	3	629	-99.482%
2025-01-27	1.75	1.75	1.62	1.62	-10.497%	23	626	-99.383%
2025-01-23	1.93	1.93	1.81	1.81	-9.500%	4	614	-99.448%
2025-01-22	2.31	2.31	2.00	2.00	-15.254%	16	610	-99.500%
2025-01-21	2.38	2.45	2.28	2.36	-21.070%	125	611	-99.576%
2025-01-17	3.00	3.00	2.54	2.99	+24.583%	22	722	-99.666%
2025-01-16	2.67	2.75	2.25	2.40	-5.138%	49	722	-99.583%
2025-01-15	2.47	2.85	2.47	2.53	-27.089%	113	709	-99.605%
2025-01-14	3.95	3.95	3.45	3.47	-11.480%	65	688	-99.712%
2025-01-13	4.35	4.35	3.92	3.92	-10.909%	15	635	-99.745%
2025-01-10	5.25	5.25	4.40	4.40	-10.931%	50	626	-99.773%
2025-01-08	5.30	5.60	4.94	4.94	-7.664%	71	554	-99.798%
2025-01-07	5.90	6.00	5.35	5.35	-21.898%	52	554	-99.813%
2025-01-06	6.15	7.80	5.76	6.85	-5.517%	133	528	-99.854%
2025-01-03	6.00	7.30	5.25	7.25	+45.000%	324	532	-99.862%
2025-01-02	5.00	5.95	4.30	5.00	0.000%	130	538	-99.800%
2024-12-31	4.65	5.00	4.50	5.00	+11.359%	266	241	-99.800%
2024-12-30	4.80	4.80	4.49	4.49	+8.717%	14	241	-99.777%
2024-12-27	3.78	4.13	3.60	4.13	+18.000%	68	243	-99.758%
2024-12-26	3.16	3.50	3.16	3.50	-2.235%	47	269	-99.714%
2024-12-23	3.60	3.63	3.58	3.58	+11.180%	7	314	-99.721%
2024-12-20	2.88	3.22	2.76	3.22	+15.000%	14	319	-99.689%
2024-12-19	2.00	2.80	1.78	2.80	+48.148%	118	331	-99.643%
2024-12-18	1.49	1.89	1.49	1.89	+11.834%	5	427	-99.471%
2024-12-17	1.50	1.69	1.45	1.69	+6.289%	10	424	-99.408%
2024-12-16	1.59	1.59	1.59	1.59	+2.581%	8	406	-99.371%
2024-12-12	1.50	1.55	1.50	1.55	-8.824%	5	406	-99.355%
2024-12-11	1.61	1.79	1.61	1.70	+12.583%	64	409	-99.412%
2024-12-06	1.51	1.51	1.51	1.51	+0.667%	2	345	-99.338%
2024-12-05	1.50	1.50	1.50	1.50	+7.143%	7	344	-99.333%
2024-12-04	1.65	1.65	1.40	1.40	-6.667%	20	337	-99.286%
2024-12-02	1.70	1.70	1.50	1.50	-0.662%	4	317	-99.333%
2024-11-29	1.70	1.70	1.51	1.51	-9.581%	16	315	-99.338%
2024-11-27	1.67	1.67	1.67	1.67	+3.086%	1	308	-99.401%
2024-11-25	1.50	1.62	1.47	1.62	-19.000%	7	308	-99.383%
2024-11-22	2.00	2.00	2.00	2.00	+9.890%	6	303	-99.500%
2024-11-18	1.75	1.82	1.75	1.82	-8.543%	7	300	-99.451%
2024-11-14	1.99	1.99	1.99	1.99	+2.051%	2	303	-99.497%
2024-11-13	1.95	1.95	1.95	1.95	-2.500%	2	301	-99.487%
2024-11-11	2.00	2.00	2.00	2.00	-2.439%	5	299	-99.500%
2024-11-06	2.08	2.08	2.05	2.05	-5.093%	2	294	-99.512%
2024-11-05	2.12	2.20	2.10	2.16	-10.000%	46	294	-99.537%
2024-11-04	3.50	3.50	2.40	2.40	-4.000%	31	257	-99.583%
2024-11-01	2.20	3.00	2.20	2.50	+15.741%	274	246	-99.600%
2024-10-31	2.41	3.00	1.89	2.16	-41.622%	81	129	-99.537%
2024-10-30	3.70	3.70	3.70	3.70	-0.538%	1	51	-99.730%
2024-10-29	3.72	3.72	3.72	3.72	-4.615%	2	50	-99.731%
2024-10-28	4.10	4.10	3.90	3.90	-12.360%	4	48	-99.744%
2024-10-25	4.55	4.55	4.37	4.45	-1.549%	80	45	-99.775%
2024-10-24	4.52	4.52	4.52	4.52	-4.842%	1	6	-99.779%
2024-10-23	4.80	4.80	4.75	4.75	-22.259%	2	5	-99.789%
2024-10-09	6.11	6.11	6.11	6.11	-2.240%	2	6	-99.836%
2024-10-08	6.22	6.25	6.22	6.25	-28.815%	2	4	-99.840%
2024-09-20	8.78	8.78	8.78	8.78	0.000%	4	2	-99.886%