Dark

CVNA20250516P200
CVNA May 16 2025 200.00 Put (CVNA250516P00200000)
option OPRA

Expired

May 16, 2025

0.0100-50.000%(-0.0100)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.01	0.01	0.01	0.01	-50.000%	198	723	0.000%
2025-05-15	0.02	0.03	0.01	0.02	0.000%	148	723	-50.000%
2025-05-14	0.03	0.03	0.02	0.02	+100.000%	4	828	-50.000%
2025-05-13	0.03	0.05	0.01	0.01	-80.000%	16	832	0.000%
2025-05-12	0.20	0.20	0.05	0.05	-54.545%	76	844	-80.000%
2025-05-09	0.10	0.28	0.06	0.11	+57.143%	160	856	-90.909%
2025-05-08	0.23	0.39	0.04	0.07	-97.244%	344	892	-85.714%
2025-05-07	2.94	3.10	2.17	2.54	-13.898%	586	963	-99.606%
2025-05-06	2.50	3.00	2.49	2.95	-1.667%	62	649	-99.661%
2025-05-05	3.30	3.30	2.74	3.00	-18.919%	58	630	-99.667%
2025-05-02	4.25	4.25	3.25	3.70	-22.917%	46	600	-99.730%
2025-05-01	5.65	5.65	3.60	4.80	-28.783%	89	602	-99.792%
2025-04-30	8.20	9.00	6.70	6.74	+4.658%	105	607	-99.852%
2025-04-29	6.81	7.30	6.44	6.44	-7.736%	18	595	-99.845%
2025-04-28	7.60	8.15	6.90	6.98	-10.969%	57	591	-99.857%
2025-04-25	8.00	8.75	6.98	7.84	-12.889%	70	566	-99.872%
2025-04-24	11.50	11.50	8.60	9.00	-28.000%	86	554	-99.889%
2025-04-23	14.82	14.82	11.70	12.50	-20.635%	98	559	-99.920%
2025-04-22	19.56	19.56	14.25	15.75	-33.544%	136	524	-99.937%
2025-04-21	17.70	24.60	17.70	23.70	+34.278%	137	537	-99.958%
2025-04-17	19.34	19.65	16.70	17.65	-18.249%	52	573	-99.943%
2025-04-16	17.47	22.10	17.47	21.59	+26.257%	61	573	-99.954%
2025-04-15	20.15	20.15	15.24	17.10	-18.416%	135	578	-99.942%
2025-04-14	21.38	23.53	20.96	20.96	-12.191%	93	553	-99.952%
2025-04-11	26.92	29.00	23.87	23.87	-7.012%	116	521	-99.958%
2025-04-10	25.20	30.45	23.00	25.67	+46.686%	75	542	-99.961%
2025-04-09	42.10	42.10	17.50	17.50	-58.432%	66	516	-99.943%
2025-04-08	29.65	42.10	27.10	42.10	-6.340%	28	524	-99.976%
2025-04-07	57.05	57.50	40.46	44.95	-6.354%	63	525	-99.978%
2025-04-04	44.80	52.00	41.45	48.00	+40.228%	112	573	-99.979%
2025-04-03	19.80	35.24	19.80	34.23	+145.376%	88	595	-99.971%
2025-04-02	17.15	18.60	13.55	13.95	-25.600%	87	584	-99.928%
2025-04-01	21.90	21.90	18.75	18.75	-8.759%	47	557	-99.947%
2025-03-31	27.00	27.00	18.95	20.55	-12.628%	48	555	-99.951%
2025-03-28	23.44	25.45	21.90	23.52	+14.732%	350	569	-99.957%
2025-03-27	22.50	24.88	19.65	20.50	-5.834%	245	423	-99.951%
2025-03-26	17.35	23.05	17.20	21.77	+33.969%	93	373	-99.954%
2025-03-25	17.40	18.40	15.00	16.25	-11.444%	177	356	-99.938%
2025-03-24	22.60	24.50	18.35	18.35	-33.151%	33	376	-99.946%
2025-03-21	35.00	35.00	27.20	27.45	-11.821%	24	373	-99.964%
2025-03-20	32.27	33.22	28.19	31.13	-11.813%	46	377	-99.968%
2025-03-19	41.95	45.00	35.30	35.30	-15.752%	10	373	-99.972%
2025-03-18	32.75	43.65	32.05	41.90	+39.203%	45	372	-99.976%
2025-03-17	35.10	35.10	30.10	30.10	-14.367%	25	371	-99.967%
2025-03-14	38.20	40.00	35.15	35.15	-18.803%	172	378	-99.972%
2025-03-13	37.70	45.45	36.90	43.29	+16.059%	559	774	-99.977%
2025-03-12	34.40	39.00	32.91	37.30	-10.872%	226	774	-99.973%
2025-03-11	41.29	45.00	39.70	41.85	+1.038%	727	746	-99.976%
2025-03-10	39.00	45.01	39.00	41.42	+20.512%	19	500	-99.976%
2025-03-07	34.54	38.36	30.50	34.37	+5.754%	34	507	-99.971%
2025-03-06	23.59	32.50	22.55	32.50	+61.692%	121	515	-99.969%
2025-03-05	20.13	23.00	20.10	20.10	-1.471%	103	552	-99.950%
2025-03-04	20.32	27.20	17.80	20.40	+13.586%	86	559	-99.951%
2025-03-03	12.50	17.96	12.50	17.96	+20.780%	56	561	-99.944%
2025-02-28	16.00	16.00	14.30	14.87	-7.754%	32	586	-99.933%
2025-02-27	12.65	16.18	12.65	16.12	+18.967%	77	579	-99.938%
2025-02-26	14.50	14.50	13.46	13.55	-18.521%	16	615	-99.926%
2025-02-25	18.40	19.50	16.61	16.63	-6.310%	166	608	-99.940%
2025-02-24	17.70	22.50	17.35	17.75	+7.576%	142	667	-99.944%
2025-02-21	11.45	16.71	11.45	16.50	+58.654%	350	624	-99.939%
2025-02-20	8.00	12.55	8.00	10.40	+30.000%	261	586	-99.904%
2025-02-19	7.30	8.00	6.72	8.00	+5.263%	243	592	-99.875%
2025-02-18	7.45	7.60	6.90	7.60	-2.564%	66	453	-99.868%
2025-02-14	9.45	9.45	7.50	7.80	-22.233%	272	434	-99.872%
2025-02-13	10.67	10.67	9.65	10.03	-3.743%	139	434	-99.900%
2025-02-12	10.29	10.80	10.29	10.42	+4.200%	18	436	-99.904%
2025-02-11	10.45	10.55	9.95	10.00	-6.542%	23	441	-99.900%
2025-02-10	12.05	12.10	10.30	10.70	-5.310%	63	437	-99.907%
2025-02-07	11.31	11.81	10.90	11.30	-2.754%	56	400	-99.912%
2025-02-06	12.75	12.75	11.62	11.62	-12.632%	24	388	-99.914%
2025-02-05	12.70	13.30	12.70	13.30	+1.527%	17	380	-99.925%
2025-02-04	13.23	13.23	13.00	13.10	-6.894%	42	384	-99.924%
2025-02-03	15.58	15.58	14.00	14.07	-7.129%	13	393	-99.929%
2025-01-31	14.11	15.15	13.33	15.15	-7.622%	74	385	-99.934%
2025-01-30	15.37	16.40	15.37	16.40	-1.086%	21	361	-99.939%
2025-01-29	16.30	16.58	15.97	16.58	+4.211%	6	350	-99.940%
2025-01-28	18.25	19.00	15.91	15.91	-11.513%	11	351	-99.937%
2025-01-27	18.05	18.05	16.80	17.98	+1.296%	30	354	-99.944%
2025-01-24	17.50	17.75	16.90	17.75	+2.188%	30	344	-99.944%
2025-01-23	18.50	18.50	17.25	17.37	-7.606%	37	343	-99.942%
2025-01-22	19.35	20.04	18.80	18.80	-11.737%	20	351	-99.947%
2025-01-21	21.75	22.00	21.30	21.30	-10.504%	16	342	-99.953%
2025-01-17	22.93	23.80	22.93	23.80	+2.366%	6	342	-99.958%
2025-01-16	24.65	24.65	21.50	23.25	-11.597%	50	342	-99.957%
2025-01-15	30.50	30.50	26.30	26.30	-22.987%	44	353	-99.962%
2025-01-14	34.80	34.80	33.00	34.15	-3.531%	20	328	-99.971%
2025-01-13	37.60	37.60	35.40	35.40	-4.582%	27	325	-99.972%
2025-01-10	38.82	40.85	37.10	37.10	+0.542%	56	329	-99.973%
2025-01-08	38.40	39.30	36.41	36.90	-5.747%	34	315	-99.973%
2025-01-07	38.00	39.15	36.65	39.15	-15.479%	50	315	-99.974%
2025-01-06	41.50	46.40	41.50	46.32	+0.696%	7	291	-99.978%
2025-01-03	39.70	47.06	38.30	46.00	+28.134%	136	292	-99.978%
2025-01-02	37.38	40.00	31.45	35.90	+1.127%	69	318	-99.972%
2024-12-31	33.47	37.00	33.47	35.50	+6.287%	43	303	-99.972%
2024-12-30	32.63	33.40	32.63	33.40	+2.611%	4	303	-99.970%
2024-12-27	31.95	32.55	31.70	32.55	+17.807%	64	304	-99.969%
2024-12-26	27.50	27.64	27.45	27.63	-0.253%	186	287	-99.964%
2024-12-24	27.89	27.89	27.70	27.70	-2.807%	4	114	-99.964%
2024-12-23	29.50	29.58	28.40	28.50	+1.786%	104	114	-99.965%
2024-12-20	27.95	28.30	27.95	28.00	+4.167%	7	85	-99.964%
2024-12-19	23.70	26.90	23.70	26.88	+35.895%	6	87	-99.963%
2024-12-18	15.85	19.78	15.85	19.78	+15.000%	12	84	-99.949%
2024-12-16	17.20	17.20	17.20	17.20	-1.433%	10	86	-99.942%
2024-12-13	18.25	18.25	17.45	17.45	-10.513%	14	86	-99.943%
2024-12-10	19.25	19.75	19.25	19.50	+7.143%	10	84	-99.949%
2024-12-09	18.30	18.30	18.20	18.20	+5.507%	2	78	-99.945%
2024-12-06	17.25	17.25	17.25	17.25	+12.013%	6	78	-99.942%
2024-12-05	15.45	15.45	15.40	15.40	-4.348%	2	75	-99.935%
2024-12-04	16.25	16.41	16.10	16.10	-4.167%	13	75	-99.938%
2024-12-03	16.80	16.80	16.80	16.80	+1.880%	3	64	-99.940%
2024-12-02	16.49	16.49	16.49	16.49	+1.790%	3	67	-99.939%
2024-11-29	16.10	16.20	16.10	16.20	-4.706%	4	64	-99.938%
2024-11-27	17.45	17.65	17.00	17.00	+2.906%	5	63	-99.941%
2024-11-26	16.52	16.52	16.52	16.52	+0.121%	1	63	-99.939%
2024-11-25	15.64	16.50	15.64	16.50	-3.790%	23	62	-99.939%
2024-11-22	16.80	17.45	16.80	17.15	-5.249%	10	47	-99.942%
2024-11-19	18.55	18.55	18.10	18.10	-9.500%	2	45	-99.945%
2024-11-15	22.00	22.00	20.00	20.00	-1.720%	22	44	-99.950%
2024-11-13	19.25	20.35	19.25	20.35	-0.343%	6	39	-99.951%
2024-11-08	20.42	20.42	20.42	20.42	-0.874%	2	44	-99.951%
2024-11-07	20.60	20.60	20.60	20.60	-13.445%	1	43	-99.951%
2024-11-05	23.80	23.80	23.80	23.80	+0.890%	1	43	-99.958%
2024-11-01	24.59	24.59	23.59	23.59	+5.643%	24	42	-99.958%
2024-10-31	25.38	25.38	20.45	22.33	-35.369%	36	54	-99.955%
2024-10-30	34.35	34.55	34.25	34.55	-3.221%	40	23	-99.971%
2024-10-28	35.70	35.70	35.70	35.70	-9.045%	1	27	-99.972%
2024-10-24	38.20	39.85	38.20	39.25	-1.629%	33	27	-99.975%
2024-10-23	39.90	39.90	39.90	39.90	-25.836%	18	28	-99.975%
2024-09-24	53.80	53.80	53.80	53.80	+2.868%	1	10	-99.981%
2024-09-23	52.30	52.30	52.30	52.30	0.000%	9	9	-99.981%