Dark

CVNA20250516P175
CVNA May 16 2025 175.00 Put (CVNA250516P00175000)
option OPRA

Expired

May 13, 2025

0.0300-25.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.16	0.16	0.03	0.03	-25.000%	2	667	0.000%
2025-05-12	0.04	0.04	0.04	0.04	+300.000%	1	668	-25.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	2	668	+200.000%
2025-05-08	0.08	0.72	0.01	0.01	-98.889%	21	669	+200.000%
2025-05-07	1.03	1.12	0.80	0.90	-7.216%	44	675	-96.667%
2025-05-06	1.00	1.18	0.93	0.97	-17.797%	14	666	-96.907%
2025-05-05	1.56	1.56	1.02	1.18	-28.049%	20	661	-97.458%
2025-05-02	1.66	1.79	1.46	1.64	-7.345%	32	651	-98.171%
2025-05-01	2.43	2.43	1.35	1.77	-40.000%	64	660	-98.305%
2025-04-30	3.60	4.10	2.85	2.95	-5.145%	21	672	-98.983%
2025-04-29	3.11	3.11	3.11	3.11	-1.270%	1	674	-99.035%
2025-04-28	3.35	3.35	3.08	3.15	-16.000%	19	674	-99.048%
2025-04-25	3.65	4.02	3.28	3.75	-6.250%	54	681	-99.200%
2025-04-24	4.90	4.90	4.00	4.00	-34.426%	12	701	-99.250%
2025-04-23	6.43	6.90	5.60	6.10	-19.419%	22	702	-99.508%
2025-04-22	8.90	8.90	7.35	7.57	-42.868%	19	719	-99.604%
2025-04-21	10.35	13.50	10.35	13.25	+44.022%	330	724	-99.774%
2025-04-17	10.20	10.20	8.70	9.20	-12.130%	81	804	-99.674%
2025-04-16	10.04	11.59	10.03	10.47	+9.634%	28	804	-99.713%
2025-04-15	9.85	9.85	7.95	9.55	-16.957%	20	783	-99.686%
2025-04-14	12.70	13.02	11.50	11.50	-15.627%	9	782	-99.739%
2025-04-11	16.50	16.70	13.63	13.63	-7.905%	24	784	-99.780%
2025-04-10	13.30	18.15	13.30	14.80	+49.646%	39	784	-99.797%
2025-04-09	23.60	26.10	9.89	9.89	-61.518%	144	779	-99.697%
2025-04-08	19.93	28.55	17.30	25.70	-11.226%	134	778	-99.883%
2025-04-07	39.00	39.00	26.55	28.95	-11.468%	43	750	-99.896%
2025-04-04	28.57	32.78	28.36	32.70	+55.344%	58	737	-99.908%
2025-04-03	12.00	22.25	11.21	21.05	+179.920%	67	722	-99.857%
2025-04-02	8.51	8.69	6.76	7.52	-25.323%	420	720	-99.601%
2025-04-01	11.66	11.76	10.07	10.07	-5.888%	23	855	-99.702%
2025-03-31	13.20	14.98	10.70	10.70	-15.682%	21	834	-99.720%
2025-03-28	13.50	13.80	12.69	12.69	+16.959%	30	834	-99.764%
2025-03-27	11.00	12.00	10.85	10.85	-13.339%	37	838	-99.724%
2025-03-26	10.70	12.52	10.57	12.52	+43.086%	86	846	-99.760%
2025-03-25	8.28	9.83	8.05	8.75	-12.500%	425	840	-99.657%
2025-03-24	12.43	12.43	10.00	10.00	-39.940%	43	425	-99.700%
2025-03-21	19.66	19.67	16.65	16.65	-10.867%	14	424	-99.820%
2025-03-20	19.45	19.45	15.65	18.68	-16.495%	38	424	-99.839%
2025-03-19	26.78	27.25	22.00	22.37	-11.929%	16	422	-99.866%
2025-03-18	20.95	27.20	20.95	25.40	+48.538%	36	416	-99.882%
2025-03-17	19.30	19.30	17.10	17.10	-21.739%	14	403	-99.825%
2025-03-14	23.05	24.00	21.70	21.85	-20.891%	290	403	-99.863%
2025-03-13	26.72	28.50	26.72	27.62	+25.660%	8	400	-99.891%
2025-03-12	21.72	24.80	20.85	21.98	-12.950%	43	400	-99.864%
2025-03-11	27.70	28.40	25.25	25.25	-9.821%	40	405	-99.881%
2025-03-10	25.00	29.85	25.00	28.00	+34.100%	42	410	-99.893%
2025-03-07	24.25	24.25	20.88	20.88	+5.136%	26	397	-99.856%
2025-03-06	13.25	19.86	13.25	19.86	+69.889%	9	399	-99.849%
2025-03-04	12.20	15.00	10.80	11.69	+50.839%	18	398	-99.743%
2025-03-03	7.75	7.75	7.75	7.75	+1.307%	1	398	-99.613%
2025-02-28	9.06	9.06	7.65	7.65	-4.375%	8	398	-99.608%
2025-02-27	7.15	8.00	7.15	8.00	-24.883%	2	397	-99.625%
2025-02-25	10.35	10.80	10.35	10.65	+4.926%	13	398	-99.718%
2025-02-24	9.05	12.20	9.05	10.15	+19.412%	26	398	-99.704%
2025-02-21	7.88	8.50	7.88	8.50	+48.342%	24	395	-99.647%
2025-02-20	5.50	6.75	5.20	5.73	+36.429%	41	401	-99.476%
2025-02-19	4.00	4.20	3.97	4.20	-3.002%	6	388	-99.286%
2025-02-18	4.32	4.33	4.32	4.33	-11.633%	11	384	-99.307%
2025-02-14	5.22	5.22	4.90	4.90	-14.783%	734	91	-99.388%
2025-02-13	5.75	5.75	5.75	5.75	-3.361%	1	90	-99.478%
2025-02-11	5.95	5.95	5.95	5.95	-3.877%	1	90	-99.496%
2025-02-10	6.10	6.19	6.10	6.19	-16.913%	4	90	-99.515%
2025-02-05	7.45	7.45	7.45	7.45	+4.196%	5	91	-99.597%
2025-02-04	7.15	7.15	7.15	7.15	-11.400%	1	86	-99.580%
2025-02-03	9.28	9.28	8.07	8.07	+2.152%	2	87	-99.628%
2025-01-31	7.90	7.90	7.90	7.90	-15.957%	2	87	-99.620%
2025-01-30	9.40	9.40	9.40	9.40	-3.590%	10	87	-99.681%
2025-01-28	9.82	9.82	9.75	9.75	+8.333%	3	87	-99.692%
2025-01-27	9.80	9.80	9.00	9.00	-11.765%	30	88	-99.667%
2025-01-24	10.00	10.20	9.98	10.20	+0.196%	10	82	-99.706%
2025-01-23	10.18	10.18	10.18	10.18	-15.167%	1	83	-99.705%
2025-01-22	12.00	12.00	12.00	12.00	-8.953%	1	83	-99.750%
2025-01-21	13.18	13.18	13.18	13.18	-7.509%	4	83	-99.772%
2025-01-17	14.42	14.42	14.25	14.25	0.000%	4	84	-99.789%
2025-01-16	14.47	14.65	13.82	14.25	-17.247%	10	84	-99.789%
2025-01-15	17.80	17.80	17.22	17.22	-23.467%	7	83	-99.826%
2025-01-14	22.50	22.50	22.50	22.50	-6.211%	2	83	-99.867%
2025-01-13	24.09	24.09	23.99	23.99	-2.361%	2	81	-99.875%
2025-01-10	26.55	26.55	24.57	24.57	-1.916%	6	81	-99.878%
2025-01-08	24.48	25.32	24.48	25.05	-5.293%	7	75	-99.880%
2025-01-07	25.75	26.45	25.00	26.45	-14.677%	27	75	-99.887%
2025-01-06	30.25	33.00	29.25	31.00	-2.208%	35	87	-99.903%
2025-01-03	27.79	33.30	26.15	31.70	+30.776%	52	69	-99.905%
2025-01-02	22.20	25.50	22.20	24.24	+29.973%	21	48	-99.876%
2024-12-26	18.60	18.65	18.60	18.65	-4.847%	2	29	-99.839%
2024-12-23	19.80	19.80	19.60	19.60	+85.782%	6	29	-99.847%
2024-12-18	10.25	10.55	10.25	10.55	+0.476%	3	35	-99.716%
2024-11-27	10.50	10.50	10.50	10.50	+6.061%	5	27	-99.714%
2024-11-22	9.90	9.90	9.90	9.90	-17.842%	2	27	-99.697%
2024-11-20	12.05	12.05	12.05	12.05	+0.417%	1	27	-99.751%
2024-11-18	12.00	12.00	12.00	12.00	-0.662%	1	26	-99.750%
2024-11-12	12.08	12.08	12.08	12.08	-29.971%	1	25	-99.752%
2024-11-04	17.75	17.75	16.95	17.25	+31.679%	4	24	-99.826%
2024-10-31	15.95	15.95	13.10	13.10	-42.163%	13	23	-99.771%
2024-10-30	22.65	22.65	22.65	22.65	-11.176%	2	11	-99.868%
2024-10-28	25.50	25.50	25.50	25.50	-18.006%	2	10	-99.882%
2024-10-09	31.10	31.10	31.10	31.10	-14.795%	1	8	-99.904%
2024-10-01	36.50	36.50	36.50	36.50	-6.650%	1	8	-99.918%
2024-09-20	39.10	39.10	39.10	39.10	0.000%	14	7	-99.923%