Dark

CVNA20250516P195
CVNA May 16 2025 195.00 Put (CVNA250516P00195000)
option OPRA

Expired

May 16, 2025

0.0800+700.000%(+0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.01	0.08	0.01	0.08	+700.000%	4	1,192	0.000%
2025-05-13	0.09	0.09	0.01	0.01	-75.000%	3	1,192	+700.000%
2025-05-12	0.07	0.07	0.03	0.04	-60.000%	23	1,195	+100.000%
2025-05-09	0.10	0.10	0.06	0.10	+66.667%	44	1,197	-20.000%
2025-05-08	0.11	0.40	0.03	0.06	-96.923%	91	1,196	+33.333%
2025-05-07	2.40	2.41	1.83	1.95	-20.408%	519	1,228	-95.897%
2025-05-06	2.05	2.47	2.05	2.45	+3.814%	147	1,402	-96.735%
2025-05-05	3.05	3.05	2.25	2.36	-25.786%	64	1,463	-96.610%
2025-05-02	3.45	3.50	2.90	3.18	-20.500%	12	1,477	-97.484%
2025-05-01	4.97	4.97	2.85	4.00	-31.857%	49	1,478	-98.000%
2025-04-30	7.93	7.93	5.65	5.87	+9.515%	21	1,474	-98.637%
2025-04-29	6.20	6.20	5.36	5.36	-9.153%	4	1,478	-98.507%
2025-04-28	6.07	6.77	5.90	5.90	-17.483%	80	1,476	-98.644%
2025-04-25	6.26	7.35	6.26	7.15	-11.728%	46	1,476	-98.881%
2025-04-24	10.60	10.60	7.50	8.10	-29.565%	58	1,476	-99.012%
2025-04-23	11.68	13.00	10.56	11.50	-23.841%	13	1,471	-99.304%
2025-04-22	17.50	17.50	12.63	15.10	-29.604%	61	1,474	-99.470%
2025-04-21	15.85	21.60	15.85	21.45	+34.314%	11	1,474	-99.627%
2025-04-17	15.95	16.20	14.80	15.97	-5.893%	73	1,489	-99.499%
2025-04-16	15.50	19.96	15.50	16.97	+12.013%	138	1,489	-99.529%
2025-04-15	16.50	16.50	14.00	15.15	-20.389%	73	1,460	-99.472%
2025-04-14	20.40	21.50	19.03	19.03	-12.385%	49	1,456	-99.580%
2025-04-11	23.55	26.00	21.72	21.72	-8.161%	320	1,477	-99.632%
2025-04-10	23.35	26.80	21.18	23.65	+60.775%	71	1,552	-99.662%
2025-04-09	32.95	32.95	14.71	14.71	-55.357%	43	1,568	-99.456%
2025-04-08	26.77	32.95	25.15	32.95	-13.721%	14	1,564	-99.757%
2025-04-07	53.42	53.42	32.50	38.19	-14.944%	10	1,563	-99.791%
2025-04-04	46.50	46.50	38.10	44.90	+35.363%	32	1,564	-99.822%
2025-04-03	19.00	33.17	19.00	33.17	+188.435%	61	1,566	-99.759%
2025-04-02	17.79	17.79	11.50	11.50	-32.153%	37	1,564	-99.304%
2025-04-01	19.25	19.25	16.90	16.95	-8.378%	613	1,541	-99.528%
2025-03-31	24.00	24.00	17.90	18.50	-14.550%	520	1,285	-99.568%
2025-03-28	21.40	22.18	21.25	21.65	+8.794%	48	1,109	-99.630%
2025-03-27	23.30	23.30	18.01	19.90	+2.051%	27	1,111	-99.598%
2025-03-26	14.55	20.01	14.55	19.50	+37.227%	141	1,104	-99.590%
2025-03-25	14.75	16.41	13.60	14.21	-22.137%	34	1,125	-99.437%
2025-03-24	20.10	20.30	18.25	18.25	-25.813%	13	1,132	-99.562%
2025-03-21	28.50	28.50	24.55	24.60	-17.172%	16	1,134	-99.675%
2025-03-20	25.42	29.70	24.35	29.70	-18.294%	9	1,140	-99.731%
2025-03-19	36.35	36.35	36.35	36.35	-4.593%	1	1,137	-99.780%
2025-03-18	35.60	38.10	35.60	38.10	+37.297%	8	1,137	-99.790%
2025-03-17	29.25	30.00	27.75	27.75	-16.541%	32	1,136	-99.712%
2025-03-14	35.00	35.00	33.25	33.25	-16.562%	16	1,145	-99.759%
2025-03-13	39.80	39.85	39.80	39.85	+9.931%	7	1,137	-99.799%
2025-03-12	33.45	36.25	33.25	36.25	-2.449%	4	1,137	-99.779%
2025-03-11	40.76	40.76	37.16	37.16	-1.953%	3	1,134	-99.785%
2025-03-10	35.49	42.00	35.49	37.90	+20.165%	11	1,133	-99.789%
2025-03-07	31.67	38.77	31.54	31.54	+2.904%	60	1,139	-99.746%
2025-03-06	19.67	30.65	19.67	30.65	+65.676%	36	1,137	-99.739%
2025-03-05	19.67	19.67	18.50	18.50	-12.941%	15	1,147	-99.568%
2025-03-04	22.10	24.60	21.25	21.25	+34.069%	25	1,150	-99.624%
2025-03-03	11.00	15.85	11.00	15.85	+20.441%	5	1,163	-99.495%
2025-02-28	12.40	13.16	12.40	13.16	-9.553%	802	1,167	-99.392%
2025-02-27	11.05	14.55	11.05	14.55	+14.567%	202	1,248	-99.450%
2025-02-26	13.40	13.40	11.92	12.70	-15.333%	1,314	1,249	-99.370%
2025-02-25	16.70	17.80	15.00	15.00	-8.537%	45	1,898	-99.467%
2025-02-24	14.50	19.21	14.50	16.40	+11.186%	29	1,898	-99.512%
2025-02-21	10.32	14.75	10.20	14.75	+61.910%	100	1,897	-99.458%
2025-02-20	6.55	11.05	6.55	9.11	+21.467%	109	1,893	-99.122%
2025-02-19	6.15	7.50	5.95	7.50	+20.968%	542	1,869	-98.933%
2025-02-18	5.73	7.10	5.73	6.20	-9.357%	905	1,414	-98.710%
2025-02-14	7.77	7.77	6.84	6.84	-28.377%	910	83	-98.830%
2025-02-13	9.55	9.55	9.55	9.55	-0.624%	2	83	-99.162%
2025-02-12	9.61	9.61	9.61	9.61	+6.188%	10	83	-99.168%
2025-02-11	9.05	9.05	9.05	9.05	-4.737%	2	88	-99.116%
2025-02-10	10.45	10.45	9.50	9.50	-19.831%	42	86	-99.158%
2025-02-05	11.56	11.85	11.56	11.85	-14.502%	3	76	-99.325%
2025-01-30	13.86	13.86	13.86	13.86	-7.105%	10	79	-99.423%
2025-01-29	14.92	14.92	14.92	14.92	-7.329%	3	79	-99.464%
2025-01-27	16.80	16.80	14.05	16.10	+4.410%	11	79	-99.503%
2025-01-24	15.42	15.42	15.42	15.42	-1.154%	6	82	-99.481%
2025-01-23	17.05	17.05	15.60	15.60	-14.050%	5	79	-99.487%
2025-01-22	17.80	18.15	17.49	18.15	-13.282%	8	76	-99.559%
2025-01-17	20.75	20.93	20.75	20.93	-2.333%	4	80	-99.618%
2025-01-16	20.77	21.43	20.60	21.43	-15.129%	11	80	-99.627%
2025-01-15	27.40	27.40	25.10	25.25	-19.329%	10	73	-99.683%
2025-01-14	31.56	31.56	31.30	31.30	-7.778%	5	73	-99.744%
2025-01-08	33.95	33.95	33.94	33.94	-5.775%	2	79	-99.764%
2025-01-07	34.25	36.02	34.25	36.02	-15.247%	3	79	-99.778%
2025-01-06	42.00	42.50	42.00	42.50	-0.585%	5	76	-99.812%
2025-01-03	39.00	42.75	36.10	42.75	+25.661%	80	76	-99.813%
2025-01-02	34.73	35.20	30.31	34.02	+0.502%	59	79	-99.765%
2024-12-31	33.85	34.05	33.85	33.85	+32.227%	13	63	-99.764%
2024-12-26	25.70	25.70	25.55	25.60	-0.195%	8	63	-99.688%
2024-12-24	25.70	25.80	25.60	25.65	-0.965%	6	58	-99.688%
2024-12-20	26.15	26.15	25.90	25.90	+45.669%	11	58	-99.691%
2024-12-18	17.78	17.78	17.78	17.78	+6.787%	1	57	-99.550%
2024-12-13	16.65	16.65	16.65	16.65	-6.723%	2	57	-99.520%
2024-12-10	17.85	17.85	17.85	17.85	+7.530%	1	58	-99.552%
2024-12-09	16.55	16.60	16.55	16.60	+12.925%	2	58	-99.518%
2024-12-04	14.80	14.80	14.70	14.70	-2.000%	2	58	-99.456%
2024-11-22	15.00	15.00	15.00	15.00	-22.481%	2	58	-99.467%
2024-11-07	19.30	19.35	19.30	19.35	-14.000%	2	57	-99.587%
2024-11-05	22.50	22.50	22.35	22.50	-8.759%	4	58	-99.644%
2024-11-04	26.05	26.05	24.20	24.66	+14.698%	48	58	-99.676%
2024-11-01	21.50	21.50	21.50	21.50	+7.932%	2	32	-99.628%
2024-10-31	20.01	20.01	19.92	19.92	-36.862%	2	32	-99.598%
2024-10-30	31.55	31.55	31.55	31.55	-5.539%	20	34	-99.746%
2024-10-28	33.40	33.40	33.40	33.40	-6.416%	2	31	-99.760%
2024-10-24	35.55	35.69	35.55	35.69	-4.188%	16	29	-99.776%
2024-10-23	37.25	37.25	37.25	37.25	-1.455%	5	29	-99.785%
2024-10-22	37.70	37.85	37.70	37.80	-8.475%	8	24	-99.788%
2024-10-09	41.30	41.30	41.30	41.30	-19.806%	15	19	-99.806%
2024-09-26	51.50	51.50	51.50	51.50	0.000%	4	4	-99.845%