Dark

CVNA20250620P160
CVNA Jun 20 2025 160.00 Put (CVNA250620P00160000)
option OPRA

EOD

May 14, 2025

0.3200-38.462%(-0.2000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.40	0.40	0.19	0.32	-38.462%	6	1,464	0.000%
2025-05-12	0.63	0.63	0.52	0.52	0.000%	71	1,465	-38.462%
2025-05-08	1.35	1.35	0.51	0.52	-79.200%	40	1,526	-38.462%
2025-05-07	2.40	2.50	2.06	2.50	+3.306%	229	1,522	-87.200%
2025-05-06	3.65	3.65	2.27	2.42	-6.564%	22	1,312	-86.777%
2025-05-05	2.96	2.96	2.50	2.59	-9.123%	14	1,327	-87.645%
2025-05-02	2.86	2.86	2.72	2.85	-10.658%	52	1,339	-88.772%
2025-05-01	3.15	3.19	2.67	3.19	-25.641%	12	1,340	-89.969%
2025-04-30	5.30	5.30	4.29	4.29	-1.379%	178	1,340	-92.541%
2025-04-29	4.60	4.62	4.35	4.35	-8.421%	750	1,378	-92.644%
2025-04-28	4.66	4.90	4.66	4.75	-10.377%	5	858	-93.263%
2025-04-25	5.35	5.35	5.30	5.30	+0.952%	12	859	-93.962%
2025-04-24	6.62	6.62	5.25	5.25	-22.566%	27	859	-93.905%
2025-04-23	8.05	8.05	6.70	6.78	-21.163%	17	874	-95.280%
2025-04-22	8.79	9.21	8.00	8.60	-35.869%	26	880	-96.279%
2025-04-21	11.20	13.42	11.20	13.41	+21.909%	57	861	-97.614%
2025-04-17	11.00	11.00	11.00	11.00	+2.326%	1	825	-97.091%
2025-04-16	11.00	12.15	10.75	10.75	+19.444%	7	825	-97.023%
2025-04-15	8.90	9.00	8.90	9.00	-32.127%	5	818	-96.444%
2025-04-14	13.26	13.26	13.26	13.26	-17.125%	2	819	-97.587%
2025-04-11	16.95	16.95	15.82	16.00	+10.345%	330	818	-98.000%
2025-04-10	14.26	17.00	13.62	14.50	+52.632%	96	680	-97.793%
2025-04-09	22.55	23.50	9.50	9.50	-61.801%	33	726	-96.632%
2025-04-08	17.97	25.10	15.95	24.87	+3.841%	14	709	-98.713%
2025-04-07	34.17	34.40	20.94	23.95	-9.623%	66	709	-98.664%
2025-04-04	25.35	28.87	23.70	26.50	+32.500%	574	715	-98.792%
2025-04-03	10.80	20.00	10.80	20.00	+182.486%	14	495	-98.400%
2025-04-02	9.00	9.00	6.80	7.08	-25.864%	65	496	-95.480%
2025-04-01	10.53	10.53	9.55	9.55	-8.612%	24	553	-96.649%
2025-03-31	11.40	11.97	9.97	10.45	-9.914%	23	573	-96.938%
2025-03-28	12.68	12.68	11.60	11.60	+5.455%	46	567	-97.241%
2025-03-27	12.50	12.70	9.97	11.00	-3.509%	11	547	-97.091%
2025-03-26	8.15	11.40	8.15	11.40	+39.024%	11	542	-97.193%
2025-03-25	8.90	8.90	7.90	8.20	-12.580%	7	542	-96.098%
2025-03-24	10.60	10.60	9.38	9.38	-44.299%	38	538	-96.588%
2025-03-21	16.84	16.84	16.84	16.84	+0.838%	2	564	-98.100%
2025-03-20	16.44	16.70	14.94	16.70	-9.239%	40	563	-98.084%
2025-03-19	20.10	24.35	18.40	18.40	-17.117%	22	537	-98.261%
2025-03-18	17.40	22.25	17.37	22.20	+52.368%	63	545	-98.559%
2025-03-17	16.15	16.15	14.45	14.57	-19.056%	5	526	-97.804%
2025-03-14	18.90	19.40	18.00	18.00	-19.463%	22	524	-98.222%
2025-03-13	20.50	23.83	20.50	22.35	+11.750%	114	423	-98.568%
2025-03-12	20.00	20.00	20.00	20.00	-5.437%	2	423	-98.400%
2025-03-11	23.60	24.36	21.15	21.15	-9.227%	234	423	-98.487%
2025-03-10	24.12	25.20	23.30	23.30	+29.805%	12	315	-98.627%
2025-03-07	18.05	23.00	16.30	17.95	+1.873%	52	319	-98.217%
2025-03-06	11.75	17.62	11.75	17.62	+55.242%	8	321	-98.184%
2025-03-05	11.60	11.90	11.35	11.35	-13.359%	3	322	-97.181%
2025-03-04	11.55	13.10	11.55	13.10	+51.445%	4	322	-97.557%
2025-03-03	6.82	8.65	6.82	8.65	+11.613%	4	324	-96.301%
2025-02-25	9.12	9.12	7.75	7.75	-24.020%	4	322	-95.871%
2025-02-24	8.73	10.20	8.73	10.20	+36.913%	4	324	-96.863%
2025-02-21	7.00	7.65	6.87	7.45	+46.078%	16	324	-95.705%
2025-02-20	4.90	5.35	4.90	5.10	+30.769%	3	325	-93.725%
2025-02-19	3.63	3.90	3.15	3.90	-1.763%	17	325	-91.795%
2025-02-18	4.06	4.10	3.97	3.97	-7.674%	4	315	-91.940%
2025-02-14	5.14	5.14	4.30	4.30	-21.101%	12	318	-92.558%
2025-02-13	5.45	5.45	5.45	5.45	-0.909%	2	318	-94.128%
2025-02-12	5.50	5.50	5.50	5.50	+1.852%	5	318	-94.182%
2025-02-11	5.40	5.40	5.40	5.40	-3.571%	4	318	-94.074%
2025-02-10	5.60	5.60	5.60	5.60	-16.042%	1	318	-94.286%
2025-02-05	6.55	6.92	6.55	6.67	-18.160%	5	317	-95.202%
2025-02-03	8.15	8.15	8.15	8.15	+10.434%	2	313	-96.074%
2025-01-31	7.38	7.38	7.38	7.38	-4.774%	2	311	-95.664%
2025-01-30	7.75	7.75	7.75	7.75	-4.908%	1	310	-95.871%
2025-01-28	9.20	9.30	8.15	8.15	-6.322%	22	310	-96.074%
2025-01-27	8.70	8.70	8.70	8.70	-6.452%	1	292	-96.322%
2025-01-24	9.30	9.30	9.30	9.30	+3.333%	2	291	-96.559%
2025-01-23	9.20	9.20	9.00	9.00	-12.281%	12	290	-96.444%
2025-01-22	10.05	10.40	10.05	10.26	-16.313%	12	298	-96.881%
2025-01-17	12.41	12.41	12.26	12.26	+0.988%	4	287	-97.390%
2025-01-16	13.05	13.05	11.60	12.14	-10.670%	44	287	-97.364%
2025-01-15	14.86	14.86	13.56	13.59	-29.948%	184	275	-97.645%
2025-01-13	20.91	21.00	19.35	19.40	-4.198%	13	119	-98.351%
2025-01-10	21.00	21.00	20.25	20.25	-3.387%	124	127	-98.420%
2025-01-08	20.96	20.96	20.96	20.96	-7.174%	1	173	-98.473%
2025-01-07	23.03	23.03	22.30	22.58	-19.530%	13	173	-98.583%
2025-01-06	25.00	28.45	23.74	28.06	+5.370%	9	167	-98.860%
2025-01-03	23.00	27.60	23.00	26.63	+23.860%	82	167	-98.798%
2025-01-02	21.50	21.50	21.50	21.50	+2.625%	10	150	-98.512%
2024-12-31	21.00	21.00	20.95	20.95	+33.439%	3	139	-98.473%
2024-12-26	15.70	15.70	15.70	15.70	+5.653%	1	139	-97.962%
2024-12-19	14.30	14.86	14.30	14.86	+74.824%	109	138	-97.847%
2024-12-12	8.50	8.50	8.50	8.50	-15.000%	10	50	-96.235%
2024-12-10	10.00	10.00	10.00	10.00	+17.509%	10	50	-96.800%
2024-12-03	8.41	8.51	8.41	8.51	+1.189%	3	50	-96.240%
2024-11-25	8.60	8.60	8.41	8.41	-3.886%	6	50	-96.195%
2024-11-22	8.70	8.90	8.35	8.75	-7.895%	24	49	-96.343%
2024-11-21	9.99	9.99	9.50	9.50	-5.660%	2	43	-96.632%
2024-11-18	10.07	10.07	10.07	10.07	-1.275%	1	43	-96.822%
2024-11-14	10.20	10.20	10.20	10.20	+0.592%	1	42	-96.863%
2024-11-13	10.13	10.14	10.13	10.14	-6.630%	4	41	-96.844%
2024-11-08	10.86	10.86	10.86	10.86	-0.367%	2	39	-97.053%
2024-11-07	10.95	10.95	10.90	10.90	-5.217%	2	39	-97.064%
2024-11-06	11.30	11.50	11.25	11.50	-7.258%	3	38	-97.217%
2024-11-05	12.45	12.45	12.40	12.40	-15.243%	6	37	-97.419%
2024-11-04	14.24	14.63	14.24	14.63	+25.043%	3	31	-97.813%
2024-10-31	14.14	14.14	11.70	11.70	-36.927%	5	31	-97.265%
2024-10-30	18.40	18.55	18.40	18.55	-7.711%	3	31	-98.275%
2024-10-28	20.10	20.10	20.10	20.10	-8.885%	11	31	-98.408%
2024-10-24	22.15	22.23	22.06	22.06	-4.914%	3	31	-98.549%
2024-10-23	23.20	23.20	23.20	23.20	+0.389%	1	29	-98.621%
2024-10-22	22.90	23.11	22.90	23.11	-13.120%	3	30	-98.615%
2024-10-09	26.60	26.60	26.60	26.60	-10.105%	1	27	-98.797%
2024-10-04	29.59	29.59	29.59	29.59	-15.457%	4	26	-98.919%
2024-09-19	35.00	35.00	35.00	35.00	0.000%	1	24	-99.086%
2024-09-18	35.00	35.00	35.00	35.00	-12.675%	3	24	-99.086%
2024-09-16	41.00	41.00	40.08	40.08	-15.568%	2	21	-99.202%
2024-09-12	47.47	47.47	47.47	47.47	-6.518%	2	20	-99.326%
2024-09-11	50.78	50.78	50.78	50.78	+12.844%	1	22	-99.370%
2024-09-05	45.00	45.00	45.00	45.00	+6.383%	4	22	-99.289%
2024-09-04	42.30	42.30	42.30	42.30	-1.191%	4	22	-99.243%
2024-09-03	42.80	42.81	42.80	42.81	+6.652%	15	18	-99.253%
2024-08-29	40.14	40.14	40.14	40.14	+4.422%	1	23	-99.203%
2024-08-28	38.43	38.44	38.43	38.44	-1.688%	3	24	-99.168%
2024-08-26	39.75	39.75	39.10	39.10	+0.256%	5	21	-99.182%
2024-08-23	39.00	39.00	39.00	39.00	-1.266%	10	17	-99.179%
2024-08-21	39.50	39.50	39.50	39.50	-3.659%	1	12	-99.190%
2024-08-16	41.00	41.00	41.00	41.00	-3.165%	10	11	-99.220%
2024-08-15	42.80	42.80	42.34	42.34	0.000%	6	6	-99.244%