Dark

CVNA20250516P220
CVNA May 16 2025 220.00 Put (CVNA250516P00220000)
option OPRA

Expired

May 16, 2025

0.01000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.01	0.01	0.01	0.01	0.000%	14	886	0.000%
2025-05-15	0.03	0.03	0.01	0.01	-66.667%	4	886	0.000%
2025-05-14	0.06	0.06	0.01	0.03	-50.000%	81	890	-66.667%
2025-05-13	0.10	0.10	0.04	0.06	-57.143%	25	875	-83.333%
2025-05-12	0.21	0.25	0.12	0.14	-65.000%	110	865	-92.857%
2025-05-09	0.38	0.47	0.25	0.40	+33.333%	682	826	-97.500%
2025-05-08	0.88	1.40	0.17	0.30	-94.737%	452	892	-96.667%
2025-05-07	6.00	6.25	5.00	5.70	+2.703%	340	827	-99.825%
2025-05-06	7.23	7.23	5.47	5.55	-10.484%	143	671	-99.820%
2025-05-05	6.90	7.00	5.61	6.20	-13.889%	97	632	-99.839%
2025-05-02	8.10	8.13	6.67	7.20	-17.241%	70	574	-99.861%
2025-05-01	10.00	10.00	7.27	8.70	-28.805%	44	551	-99.885%
2025-04-30	15.00	15.88	12.22	12.22	+4.623%	37	551	-99.918%
2025-04-29	12.09	13.28	11.47	11.68	-5.425%	34	520	-99.914%
2025-04-28	12.70	13.95	12.35	12.35	-8.856%	63	510	-99.919%
2025-04-25	13.90	14.90	13.32	13.55	-13.141%	44	504	-99.926%
2025-04-24	20.35	20.35	14.75	15.60	-25.359%	116	491	-99.936%
2025-04-23	22.00	22.00	19.32	20.90	-18.359%	41	505	-99.952%
2025-04-22	29.31	29.31	23.38	25.60	-30.811%	103	499	-99.961%
2025-04-21	34.95	37.00	34.95	37.00	+40.952%	3	469	-99.973%
2025-04-17	28.85	28.85	25.65	26.25	-20.455%	90	460	-99.962%
2025-04-16	27.56	33.00	27.50	33.00	+23.967%	28	460	-99.970%
2025-04-15	29.00	29.39	23.75	26.62	-20.537%	92	474	-99.962%
2025-04-14	32.80	35.22	32.80	33.50	-14.213%	9	485	-99.970%
2025-04-11	39.00	39.05	39.00	39.05	-5.310%	4	485	-99.974%
2025-04-10	36.47	41.87	33.43	41.24	+61.725%	17	484	-99.976%
2025-04-09	49.46	49.46	25.50	25.50	-52.345%	46	482	-99.961%
2025-04-08	42.97	54.94	39.00	53.51	-8.279%	26	460	-99.981%
2025-04-07	73.04	73.04	58.34	58.34	-7.102%	4	450	-99.983%
2025-04-04	60.80	65.20	59.60	62.80	+23.137%	96	454	-99.984%
2025-04-03	28.45	51.00	28.45	51.00	+130.248%	56	499	-99.980%
2025-04-02	27.60	27.60	20.85	22.15	-23.857%	131	543	-99.955%
2025-04-01	32.45	32.45	29.05	29.09	-6.733%	49	535	-99.966%
2025-03-31	33.50	35.15	29.88	31.19	-8.265%	54	543	-99.968%
2025-03-28	33.80	37.29	33.25	34.00	+11.842%	40	554	-99.971%
2025-03-27	34.00	37.00	30.40	30.40	-6.028%	23	558	-99.967%
2025-03-26	27.00	32.75	27.00	32.35	+29.245%	36	550	-99.969%
2025-03-25	23.63	28.00	23.63	25.03	-11.835%	232	558	-99.960%
2025-03-24	32.05	32.05	28.39	28.39	-28.217%	60	422	-99.965%
2025-03-21	48.50	48.50	39.55	39.55	-12.325%	50	410	-99.975%
2025-03-20	42.58	46.14	39.05	45.11	-13.200%	13	432	-99.978%
2025-03-19	58.43	58.43	51.97	51.97	-9.159%	9	430	-99.981%
2025-03-18	57.21	57.21	57.21	57.21	+24.913%	1	428	-99.983%
2025-03-17	46.00	46.25	45.80	45.80	-10.878%	10	428	-99.978%
2025-03-14	51.39	51.39	51.39	51.39	-12.154%	2	437	-99.981%
2025-03-13	55.00	59.50	54.70	58.50	+5.462%	10	436	-99.983%
2025-03-11	57.75	57.75	55.47	55.47	-4.773%	6	436	-99.982%
2025-03-10	52.88	58.25	52.88	58.25	+21.430%	8	436	-99.983%
2025-03-07	47.94	47.97	44.71	47.97	+12.079%	34	439	-99.979%
2025-03-06	34.15	43.43	33.00	42.80	+44.839%	68	448	-99.977%
2025-03-05	29.63	33.78	28.35	29.55	-1.336%	49	484	-99.966%
2025-03-04	31.95	38.79	28.56	29.95	+11.754%	57	480	-99.967%
2025-03-03	21.85	27.05	21.65	26.80	+22.430%	67	513	-99.963%
2025-02-28	25.00	25.10	21.89	21.89	-13.031%	178	509	-99.954%
2025-02-27	20.85	25.17	20.00	25.17	+18.225%	71	452	-99.960%
2025-02-26	22.85	22.85	19.70	21.29	-13.666%	25	444	-99.953%
2025-02-25	28.70	28.90	24.66	24.66	-10.098%	166	432	-99.959%
2025-02-24	28.11	32.95	26.41	27.43	+7.148%	133	285	-99.964%
2025-02-21	20.00	25.75	20.00	25.60	+54.031%	144	218	-99.961%
2025-02-20	12.65	19.86	12.65	16.62	+43.896%	261	211	-99.940%
2025-02-19	11.83	11.86	10.30	11.55	0.000%	84	354	-99.913%
2025-02-18	10.95	11.92	10.70	11.55	+0.873%	98	292	-99.913%
2025-02-14	14.20	14.20	11.45	11.45	-23.667%	22	247	-99.913%
2025-02-13	15.70	15.70	15.00	15.00	-4.762%	66	234	-99.933%
2025-02-12	15.75	15.75	15.75	15.75	+2.606%	10	234	-99.937%
2025-02-11	15.60	15.60	15.03	15.35	-4.063%	13	234	-99.935%
2025-02-10	16.00	16.00	16.00	16.00	-8.571%	2	227	-99.938%
2025-02-07	16.81	18.00	16.50	17.50	-2.778%	20	229	-99.943%
2025-02-06	18.61	18.61	18.00	18.00	-12.409%	2	232	-99.944%
2025-02-03	20.37	20.55	20.37	20.55	-8.054%	2	232	-99.951%
2025-01-31	22.19	22.35	20.05	22.35	-6.681%	88	232	-99.955%
2025-01-30	21.67	23.95	21.67	23.95	+1.311%	6	232	-99.958%
2025-01-28	23.50	23.64	23.50	23.64	-4.831%	5	234	-99.958%
2025-01-27	24.88	24.88	24.83	24.84	+0.242%	3	231	-99.960%
2025-01-23	28.75	28.75	24.78	24.78	-10.542%	44	231	-99.960%
2025-01-22	27.53	27.80	27.29	27.70	-7.667%	5	190	-99.964%
2025-01-21	30.03	30.30	30.00	30.00	-5.063%	12	188	-99.967%
2025-01-17	32.50	33.30	31.60	31.60	-0.315%	150	124	-99.968%
2025-01-16	33.42	33.50	29.85	31.70	-13.718%	20	124	-99.968%
2025-01-15	39.05	39.80	36.74	36.74	-19.869%	45	107	-99.973%
2025-01-14	46.80	46.80	45.85	45.85	-9.262%	28	105	-99.978%
2025-01-13	50.53	50.53	50.53	50.53	+0.357%	1	105	-99.980%
2025-01-10	50.10	50.35	50.10	50.35	+5.889%	4	105	-99.980%
2025-01-08	48.50	48.50	47.55	47.55	-2.462%	2	106	-99.979%
2025-01-07	47.80	48.75	47.80	48.75	-11.283%	11	106	-99.979%
2025-01-06	52.70	54.95	52.70	54.95	-6.548%	8	97	-99.982%
2025-01-03	51.75	60.11	51.75	58.80	+23.789%	10	92	-99.983%
2025-01-02	50.30	50.30	43.20	47.50	+9.700%	4	91	-99.979%
2024-12-30	45.65	45.65	42.50	43.30	+4.087%	5	89	-99.977%
2024-12-27	41.30	41.60	41.30	41.60	+15.395%	50	91	-99.976%
2024-12-26	36.86	36.86	36.05	36.05	-6.485%	11	90	-99.972%
2024-12-23	39.30	39.30	38.55	38.55	+2.527%	16	90	-99.974%
2024-12-20	37.05	37.60	37.05	37.60	+6.970%	13	94	-99.973%
2024-12-19	32.97	35.28	32.97	35.15	+33.650%	14	95	-99.972%
2024-12-18	26.30	26.30	26.30	26.30	+11.205%	2	89	-99.962%
2024-12-16	23.65	23.65	23.65	23.65	-3.469%	1	89	-99.958%
2024-12-11	24.50	24.50	24.50	24.50	-15.517%	22	89	-99.959%
2024-12-10	29.00	29.00	29.00	29.00	+15.538%	1	87	-99.966%
2024-12-06	25.11	25.11	25.10	25.10	+7.957%	6	88	-99.960%
2024-12-05	23.25	23.25	23.25	23.25	-1.981%	7	88	-99.957%
2024-12-03	23.72	23.72	23.72	23.72	-1.167%	1	88	-99.958%
2024-12-02	22.50	24.00	22.50	24.00	+4.348%	5	87	-99.958%
2024-11-29	23.00	23.00	23.00	23.00	-5.544%	2	87	-99.957%
2024-11-27	24.40	24.45	24.30	24.35	+1.458%	6	80	-99.959%
2024-11-26	24.00	24.00	24.00	24.00	+1.053%	1	80	-99.958%
2024-11-25	23.75	23.75	23.75	23.75	+0.636%	5	79	-99.958%
2024-11-22	23.60	23.60	23.60	23.60	-15.714%	2	74	-99.958%
2024-11-13	28.00	28.00	28.00	28.00	-0.533%	4	74	-99.964%
2024-11-12	28.25	28.25	28.15	28.15	+5.668%	3	70	-99.964%
2024-11-11	26.64	26.64	26.64	26.64	-13.225%	1	73	-99.962%
2024-11-06	29.35	30.70	29.35	30.70	-5.538%	5	72	-99.967%
2024-11-05	33.00	33.00	32.50	32.50	-10.714%	4	70	-99.969%
2024-11-04	37.55	37.55	36.40	36.40	+6.061%	3	69	-99.973%
2024-11-01	31.65	34.45	31.65	34.32	+15.946%	38	66	-99.971%
2024-10-31	29.36	29.60	28.10	29.60	-34.076%	3	62	-99.966%
2024-10-30	45.40	45.40	44.90	44.90	-16.465%	20	59	-99.978%
2024-10-16	53.75	53.75	53.75	53.75	-1.826%	10	56	-99.981%
2024-10-15	54.75	54.75	54.75	54.75	-2.580%	31	46	-99.982%
2024-10-14	56.20	56.20	56.20	56.20	+2.742%	11	15	-99.982%
2024-10-11	54.70	54.70	54.70	54.70	0.000%	8	4	-99.982%