Dark

CVNA20250516P240
CVNA May 16 2025 240.00 Put (CVNA250516P00240000)
option OPRA

Expired

May 16, 2025

0.0100-88.889%(-0.0800)542

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.01	0.04	0.01	0.01	-88.889%	542	1,394	0.000%
2025-05-15	0.05	0.09	0.01	0.09	-18.182%	105	1,394	-88.889%
2025-05-14	0.03	0.11	0.02	0.11	+57.143%	19	1,449	-90.909%
2025-05-13	0.17	0.25	0.07	0.07	-86.000%	56	1,452	-85.714%
2025-05-12	0.84	1.38	0.48	0.50	-66.216%	1,354	1,439	-98.000%
2025-05-09	1.20	1.71	0.89	1.48	+72.093%	3,242	1,840	-99.324%
2025-05-08	2.30	2.30	0.54	0.86	-92.231%	591	815	-98.837%
2025-05-07	10.80	12.10	10.00	11.07	-2.035%	88	521	-99.910%
2025-05-06	12.73	12.73	10.69	11.30	-0.877%	91	488	-99.912%
2025-05-05	13.92	13.92	10.75	11.40	-10.448%	29	497	-99.912%
2025-05-02	14.50	14.99	12.20	12.73	-15.528%	38	482	-99.921%
2025-05-01	17.55	17.55	11.80	15.07	-26.127%	51	473	-99.934%
2025-04-30	23.65	24.75	20.40	20.40	+4.615%	70	459	-99.951%
2025-04-29	20.81	22.15	19.00	19.50	-5.109%	120	470	-99.949%
2025-04-28	21.15	23.25	19.90	20.55	-8.259%	24	457	-99.951%
2025-04-25	20.93	23.45	20.82	22.40	-10.400%	30	456	-99.955%
2025-04-24	30.60	30.60	24.00	25.00	-19.562%	71	451	-99.960%
2025-04-23	31.39	31.87	31.08	31.08	-38.516%	10	460	-99.968%
2025-04-21	44.00	50.55	44.00	50.55	+31.299%	2	452	-99.980%
2025-04-17	38.50	38.50	38.50	38.50	-14.101%	1	452	-99.974%
2025-04-16	45.00	45.00	44.82	44.82	+24.847%	12	452	-99.978%
2025-04-15	41.39	41.39	35.00	35.90	-20.133%	12	444	-99.972%
2025-04-14	47.43	48.70	44.95	44.95	-15.109%	6	440	-99.978%
2025-04-11	52.95	52.95	52.70	52.95	+13.262%	10	438	-99.981%
2025-04-10	46.20	51.80	46.20	46.75	+23.383%	13	437	-99.979%
2025-04-09	48.65	48.65	37.89	37.89	-48.880%	57	440	-99.974%
2025-04-07	73.10	74.12	73.10	74.12	+35.751%	2	440	-99.987%
2025-04-03	54.60	54.60	54.60	54.60	+58.261%	1	440	-99.982%
2025-04-02	33.45	34.50	33.10	34.50	-19.090%	34	440	-99.971%
2025-04-01	42.64	42.64	42.64	42.64	-13.121%	1	415	-99.977%
2025-03-31	47.42	49.08	47.42	49.08	-1.643%	2	415	-99.980%
2025-03-28	49.90	49.90	49.90	49.90	+15.912%	2	413	-99.980%
2025-03-27	42.85	43.05	42.85	43.05	-5.447%	2	413	-99.977%
2025-03-26	41.46	45.53	41.46	45.53	+23.054%	3	411	-99.978%
2025-03-25	37.42	39.32	34.50	37.00	-7.384%	30	412	-99.973%
2025-03-24	45.35	45.35	39.95	39.95	-28.584%	18	387	-99.975%
2025-03-21	55.94	55.94	55.94	55.94	-8.937%	2	371	-99.982%
2025-03-20	62.80	62.80	56.83	61.43	-2.182%	11	371	-99.984%
2025-03-17	62.80	62.80	62.80	62.80	-6.157%	1	372	-99.984%
2025-03-14	67.25	67.25	66.92	66.92	-14.425%	8	373	-99.985%
2025-03-13	76.25	78.25	76.25	78.20	+7.713%	8	373	-99.987%
2025-03-11	75.48	76.25	72.60	72.60	-4.070%	7	373	-99.986%
2025-03-10	75.90	76.25	75.68	75.68	+2.896%	16	377	-99.987%
2025-03-07	73.55	73.55	73.55	73.55	+56.990%	4	370	-99.986%
2025-03-06	46.00	46.85	46.00	46.85	+9.565%	3	370	-99.979%
2025-03-05	46.00	46.00	42.76	42.76	+4.293%	5	370	-99.977%
2025-03-04	47.56	51.80	41.00	41.00	+26.154%	23	367	-99.976%
2025-03-03	29.70	32.50	29.70	32.50	+0.309%	9	372	-99.969%
2025-02-28	32.50	33.18	32.40	32.40	-7.429%	84	366	-99.969%
2025-02-27	29.05	35.00	29.05	35.00	+14.007%	23	347	-99.971%
2025-02-26	31.50	31.80	29.65	30.70	-14.365%	18	335	-99.967%
2025-02-25	41.60	41.60	35.10	35.85	-8.779%	17	339	-99.972%
2025-02-24	36.62	45.11	36.00	39.30	+7.967%	13	341	-99.975%
2025-02-21	26.25	36.49	26.25	36.40	+45.309%	416	340	-99.973%
2025-02-20	20.25	29.35	19.00	25.05	+37.110%	344	315	-99.960%
2025-02-19	17.95	18.27	15.66	18.27	+0.661%	223	345	-99.945%
2025-02-18	16.50	18.15	15.87	18.15	+6.765%	122	402	-99.945%
2025-02-14	19.65	19.65	17.00	17.00	-23.767%	38	342	-99.941%
2025-02-13	21.94	22.30	21.90	22.30	-3.547%	21	342	-99.955%
2025-02-12	24.00	24.50	23.12	23.12	+5.091%	23	342	-99.957%
2025-02-11	22.50	22.82	21.59	22.00	-5.741%	36	333	-99.955%
2025-02-10	25.30	25.30	23.00	23.34	-6.265%	7	310	-99.957%
2025-02-07	24.55	25.05	24.55	24.90	-0.400%	20	309	-99.960%
2025-02-06	26.25	27.30	25.00	25.00	-7.579%	26	310	-99.960%
2025-02-05	27.05	27.05	27.05	27.05	+0.185%	3	315	-99.963%
2025-02-04	27.46	27.46	27.00	27.00	-6.897%	2	315	-99.963%
2025-02-03	31.60	31.92	28.78	29.00	-6.452%	10	314	-99.966%
2025-01-31	30.39	31.40	29.50	31.00	-6.627%	10	315	-99.968%
2025-01-30	30.90	33.20	30.60	33.20	+1.220%	16	315	-99.970%
2025-01-29	32.88	32.88	32.50	32.80	-0.606%	14	313	-99.970%
2025-01-28	35.49	37.50	33.00	33.00	-4.486%	20	313	-99.970%
2025-01-27	34.00	34.55	33.00	34.55	-0.718%	41	312	-99.971%
2025-01-24	33.55	35.35	33.55	34.80	+2.203%	312	284	-99.971%
2025-01-23	38.50	38.50	34.05	34.05	-8.713%	10	156	-99.971%
2025-01-22	37.10	38.00	37.06	37.30	-8.556%	6	150	-99.973%
2025-01-21	41.00	41.07	40.45	40.79	-2.881%	29	146	-99.975%
2025-01-17	42.25	43.75	42.00	42.00	0.000%	8	116	-99.976%
2025-01-16	43.45	43.70	40.25	42.00	-19.847%	14	116	-99.976%
2025-01-15	53.74	53.74	52.40	52.40	-12.154%	2	107	-99.981%
2025-01-14	60.50	60.50	59.50	59.65	-7.232%	49	107	-99.983%
2025-01-10	64.30	64.30	64.30	64.30	+0.863%	60	121	-99.984%
2025-01-08	63.75	63.75	63.75	63.75	+3.239%	1	123	-99.984%
2025-01-07	61.75	61.75	61.75	61.75	-15.120%	1	123	-99.984%
2025-01-06	72.75	72.75	72.75	72.75	+21.574%	1	122	-99.986%
2025-01-02	62.80	62.80	59.84	59.84	+28.219%	6	122	-99.983%
2024-12-24	46.67	46.67	46.67	46.67	-5.335%	1	119	-99.979%
2024-12-23	49.30	49.30	49.30	49.30	+2.388%	7	119	-99.980%
2024-12-20	48.49	48.62	47.10	48.15	+21.315%	17	126	-99.979%
2024-12-19	35.35	39.70	35.10	39.69	-0.025%	18	134	-99.975%
2024-12-18	39.70	39.70	39.70	39.70	+26.514%	1	137	-99.975%
2024-12-17	31.38	31.38	31.38	31.38	-9.043%	1	137	-99.968%
2024-12-12	34.50	34.50	34.50	34.50	+1.173%	1	137	-99.971%
2024-12-11	34.15	34.15	34.10	34.10	-10.121%	35	137	-99.971%
2024-12-10	37.62	37.94	37.62	37.94	+10.806%	22	102	-99.974%
2024-12-06	34.24	34.24	34.24	34.24	+3.288%	20	95	-99.971%
2024-12-03	33.02	33.20	33.02	33.15	+3.271%	3	95	-99.970%
2024-12-02	32.00	32.10	32.00	32.10	-5.588%	2	95	-99.969%
2024-11-27	34.00	34.00	34.00	34.00	+3.817%	1	95	-99.971%
2024-11-26	32.75	32.75	32.75	32.75	+1.111%	10	95	-99.969%
2024-11-22	32.85	32.85	32.39	32.39	-10.028%	28	85	-99.969%
2024-11-21	36.00	36.00	36.00	36.00	-0.415%	1	86	-99.972%
2024-11-20	34.23	36.15	34.23	36.15	-2.297%	4	86	-99.972%
2024-11-18	36.60	37.00	36.60	37.00	-3.771%	11	83	-99.973%
2024-11-15	38.00	38.50	38.00	38.45	+0.261%	70	72	-99.974%
2024-11-13	38.35	38.35	38.35	38.35	+8.272%	1	37	-99.974%
2024-11-11	35.35	35.42	35.35	35.42	-6.814%	2	36	-99.972%
2024-11-07	38.01	38.01	38.01	38.01	-7.406%	1	36	-99.974%
2024-11-06	41.05	41.05	41.05	41.05	-5.415%	1	35	-99.976%
2024-11-05	43.28	44.35	43.28	43.40	-9.300%	5	34	-99.977%
2024-11-04	47.62	47.85	46.00	47.85	+6.832%	9	29	-99.979%
2024-11-01	40.35	44.79	40.35	44.79	+21.712%	50	21	-99.978%
2024-10-31	36.80	36.80	36.80	36.80	-35.944%	13	14	-99.973%
2024-10-30	57.45	57.45	57.45	57.45	0.000%	2	1	-99.983%