Dark

CVNA20250516P210
CVNA May 16 2025 210.00 Put (CVNA250516P00210000)
option OPRA

Expired

May 15, 2025

0.0200+100.000%(+0.0100)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.04	0.02	0.02	+100.000%	110	1,016	0.000%
2025-05-14	0.03	0.03	0.01	0.01	-66.667%	14	1,121	+100.000%
2025-05-13	0.13	0.13	0.03	0.03	-78.571%	5	1,131	-33.333%
2025-05-12	0.13	0.18	0.12	0.14	-22.222%	107	1,135	-85.714%
2025-05-09	0.28	0.28	0.12	0.18	+80.000%	594	1,082	-88.889%
2025-05-08	0.52	0.52	0.07	0.10	-97.500%	314	1,100	-80.000%
2025-05-07	4.00	4.45	3.39	4.00	-5.882%	480	1,007	-99.500%
2025-05-06	4.00	4.33	3.80	4.25	-1.163%	198	1,079	-99.529%
2025-05-05	5.09	5.09	4.00	4.30	-14.000%	37	1,016	-99.535%
2025-05-02	5.88	5.98	4.83	5.00	-23.077%	42	1,009	-99.600%
2025-05-01	7.70	7.70	4.65	6.50	-24.419%	73	1,010	-99.692%
2025-04-30	11.00	12.25	8.60	8.60	-0.578%	24	969	-99.767%
2025-04-29	9.20	9.60	8.60	8.65	-7.979%	26	957	-99.769%
2025-04-28	9.35	11.01	9.00	9.40	-9.615%	24	950	-99.787%
2025-04-25	11.00	11.30	9.70	10.40	-11.111%	56	945	-99.808%
2025-04-24	16.44	16.44	11.00	11.70	-29.091%	147	946	-99.829%
2025-04-23	17.55	18.70	15.20	16.50	-21.053%	229	924	-99.879%
2025-04-22	25.01	25.01	18.50	20.90	-30.634%	140	995	-99.904%
2025-04-21	22.35	30.13	22.35	30.13	+34.090%	57	1,055	-99.934%
2025-04-17	23.76	23.76	20.85	22.47	-17.692%	133	1,083	-99.911%
2025-04-16	23.27	28.00	22.15	27.30	+26.506%	102	1,083	-99.927%
2025-04-15	23.75	23.88	19.45	21.58	-15.703%	351	1,122	-99.907%
2025-04-14	26.18	30.00	25.60	25.60	-8.571%	129	1,116	-99.922%
2025-04-11	31.50	35.25	27.70	28.00	-6.511%	434	1,154	-99.929%
2025-04-10	29.50	33.50	28.17	29.95	+38.657%	155	1,200	-99.933%
2025-04-09	39.45	46.50	21.50	21.60	-54.802%	73	1,326	-99.907%
2025-04-08	35.29	48.83	33.60	47.79	-8.518%	31	1,276	-99.958%
2025-04-07	65.15	67.00	43.55	52.24	-5.362%	358	1,296	-99.962%
2025-04-04	44.90	60.00	44.90	55.20	+34.831%	300	1,634	-99.964%
2025-04-03	24.69	43.38	24.27	40.94	+130.000%	213	1,773	-99.951%
2025-04-02	24.30	24.30	16.50	17.80	-26.899%	323	1,909	-99.888%
2025-04-01	26.05	27.00	23.85	24.35	-3.831%	776	1,699	-99.918%
2025-03-31	29.00	32.66	23.63	25.32	-10.530%	62	967	-99.921%
2025-03-28	27.35	31.40	27.35	28.30	+4.815%	70	965	-99.929%
2025-03-27	30.85	31.65	24.65	27.00	+1.466%	180	966	-99.926%
2025-03-26	20.85	28.50	20.85	26.61	+27.626%	111	968	-99.925%
2025-03-25	19.13	22.95	18.20	20.85	-9.818%	110	985	-99.904%
2025-03-24	29.70	30.65	22.85	23.12	-29.426%	183	979	-99.913%
2025-03-21	41.98	42.69	32.75	32.76	-14.909%	300	881	-99.939%
2025-03-20	35.10	40.15	32.85	38.50	-12.121%	618	773	-99.948%
2025-03-19	46.58	46.58	43.81	43.81	-10.225%	2	182	-99.954%
2025-03-18	48.80	48.80	48.80	48.80	+14.019%	10	181	-99.959%
2025-03-14	43.63	45.60	42.80	42.80	-16.095%	36	181	-99.953%
2025-03-13	52.30	52.30	51.01	51.01	+1.715%	3	179	-99.961%
2025-03-11	52.13	52.13	47.40	50.15	+1.662%	6	179	-99.960%
2025-03-10	47.50	53.00	46.90	49.33	+0.366%	16	181	-99.959%
2025-03-07	49.15	49.15	49.15	49.15	+34.658%	2	193	-99.959%
2025-03-06	29.50	36.90	27.30	36.50	+46.293%	16	193	-99.945%
2025-03-05	25.65	28.30	24.75	24.95	+0.605%	227	192	-99.920%
2025-03-04	26.55	33.00	22.50	24.80	+13.036%	42	111	-99.919%
2025-03-03	17.54	21.95	17.30	21.94	+9.700%	23	135	-99.909%
2025-02-27	16.10	20.00	16.10	20.00	+13.960%	3	131	-99.900%
2025-02-26	18.20	18.20	16.81	17.55	-18.750%	32	131	-99.886%
2025-02-25	24.80	24.80	21.45	21.60	-4.720%	46	136	-99.907%
2025-02-24	21.00	27.15	21.00	22.67	+6.833%	57	111	-99.912%
2025-02-21	16.25	21.22	16.25	21.22	+49.437%	76	88	-99.906%
2025-02-20	10.46	16.00	10.46	14.20	+58.659%	44	88	-99.859%
2025-02-19	9.35	9.35	8.80	8.95	-6.674%	9	100	-99.777%
2025-02-18	9.00	9.59	8.80	9.59	+0.947%	17	96	-99.791%
2025-02-14	11.50	11.50	9.50	9.50	-22.259%	24	101	-99.789%
2025-02-13	13.30	13.30	12.22	12.22	-2.396%	3	101	-99.836%
2025-02-12	13.26	13.26	12.52	12.52	+2.623%	13	101	-99.840%
2025-02-11	13.43	13.43	12.20	12.20	-4.688%	9	92	-99.836%
2025-02-10	12.80	12.80	12.80	12.80	-11.419%	1	87	-99.844%
2025-02-07	13.88	14.62	13.85	14.45	-2.365%	50	86	-99.862%
2025-02-06	14.80	14.80	14.80	14.80	-8.642%	3	105	-99.865%
2025-02-05	15.00	16.35	15.00	16.20	+1.567%	6	105	-99.877%
2025-02-04	17.55	17.55	15.90	15.95	-2.147%	32	105	-99.875%
2025-02-03	18.48	18.48	16.30	16.30	-7.123%	4	77	-99.877%
2025-01-31	17.90	17.90	17.55	17.55	-9.067%	22	74	-99.886%
2025-01-30	18.03	19.30	18.03	19.30	-0.310%	3	73	-99.896%
2025-01-28	22.00	22.00	19.36	19.36	-3.200%	17	73	-99.897%
2025-01-27	20.25	20.95	20.00	20.00	-5.213%	6	73	-99.900%
2025-01-24	21.10	21.10	21.10	21.10	-4.091%	2	73	-99.905%
2025-01-23	22.62	22.62	22.00	22.00	-7.251%	2	73	-99.909%
2025-01-22	23.03	23.84	23.03	23.72	-12.408%	15	73	-99.916%
2025-01-17	27.08	27.08	27.08	27.08	+2.888%	2	79	-99.926%
2025-01-16	28.30	28.30	26.08	26.32	-17.440%	37	79	-99.924%
2025-01-15	33.80	33.85	31.88	31.88	-26.713%	14	60	-99.937%
2025-01-13	42.29	43.50	42.29	43.50	-1.136%	2	58	-99.954%
2025-01-10	44.00	44.00	44.00	44.00	+3.044%	2	59	-99.955%
2025-01-08	44.65	44.65	42.40	42.70	+0.164%	6	59	-99.953%
2025-01-07	43.00	43.60	42.63	42.63	-18.723%	7	59	-99.953%
2025-01-06	51.00	52.45	51.00	52.45	-1.595%	4	58	-99.962%
2025-01-03	46.52	53.30	46.52	53.30	+34.596%	20	54	-99.962%
2025-01-02	37.00	39.60	36.94	39.60	+0.635%	22	57	-99.949%
2024-12-31	41.50	41.50	38.85	39.35	+2.876%	25	53	-99.949%
2024-12-30	39.70	39.70	38.25	38.25	+4.938%	2	53	-99.948%
2024-12-27	33.96	36.45	33.96	36.45	+11.982%	10	55	-99.945%
2024-12-26	31.90	32.55	31.90	32.55	-4.265%	4	51	-99.939%
2024-12-23	34.00	34.00	34.00	34.00	+6.416%	2	51	-99.941%
2024-12-20	31.95	31.95	31.95	31.95	+11.518%	1	50	-99.937%
2024-12-19	26.20	28.65	26.20	28.65	+29.054%	5	49	-99.930%
2024-12-18	21.25	22.20	21.25	22.20	+6.475%	14	50	-99.910%
2024-12-16	20.70	20.85	20.70	20.85	-10.897%	2	50	-99.904%
2024-12-10	23.40	23.40	23.40	23.40	+12.500%	1	50	-99.915%
2024-12-09	20.80	20.80	20.80	20.80	+1.961%	1	50	-99.904%
2024-12-03	20.45	20.45	20.40	20.40	-4.000%	4	50	-99.902%
2024-11-27	21.25	21.25	21.25	21.25	+6.250%	1	49	-99.906%
2024-11-26	20.00	20.00	20.00	20.00	-14.347%	1	49	-99.900%
2024-11-20	22.75	23.35	22.75	23.35	+3.319%	18	49	-99.914%
2024-11-11	22.60	22.60	22.60	22.60	-9.672%	1	56	-99.912%
2024-11-07	25.02	25.02	25.02	25.02	-12.517%	1	55	-99.920%
2024-11-05	28.75	28.75	28.60	28.60	-10.903%	10	55	-99.930%
2024-11-04	32.10	32.10	32.10	32.10	+12.632%	1	60	-99.938%
2024-11-01	28.50	28.50	28.50	28.50	+15.854%	2	60	-99.930%
2024-10-31	24.60	24.60	24.60	24.60	-37.722%	1	60	-99.919%
2024-10-30	39.50	39.50	39.50	39.50	-8.033%	20	59	-99.949%
2024-10-25	43.75	43.75	42.75	42.95	0.000%	78	39	-99.953%