Dark

CVNA20250620P180
CVNA Jun 20 2025 180.00 Put (CVNA250620P00180000)
option OPRA

EOD

May 16, 2025

0.4100-8.889%(-0.0400)6,098

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.50	0.50	0.41	0.41	-8.889%	6,098	4,476	0.000%
2025-05-15	0.51	0.51	0.45	0.45	-8.163%	2	7,435	-8.889%
2025-05-14	0.45	0.57	0.45	0.49	-19.672%	46	7,436	-16.327%
2025-05-13	0.95	0.95	0.50	0.61	-33.696%	239	7,440	-32.787%
2025-05-12	0.98	1.15	0.91	0.92	-23.333%	1,018	7,462	-55.435%
2025-05-09	1.20	1.61	1.20	1.20	+13.208%	4,166	6,464	-65.833%
2025-05-08	1.65	1.70	0.84	1.06	-74.020%	4,190	4,456	-61.321%
2025-05-07	4.10	4.32	3.65	4.08	-0.730%	248	968	-89.951%
2025-05-06	4.25	4.25	4.00	4.11	-3.521%	37	1,042	-90.024%
2025-05-05	4.77	4.77	3.90	4.26	-12.705%	828	1,028	-90.376%
2025-05-02	5.40	5.40	4.88	4.88	-7.048%	16	1,339	-91.598%
2025-05-01	6.50	6.50	4.46	5.25	-25.000%	76	1,337	-92.190%
2025-04-30	8.65	9.55	7.00	7.00	-3.047%	103	1,362	-94.143%
2025-04-29	7.54	7.80	7.17	7.22	-1.769%	43	1,319	-94.321%
2025-04-28	7.88	8.42	7.30	7.35	-11.976%	51	1,317	-94.422%
2025-04-25	9.05	9.05	8.00	8.35	-9.239%	174	1,301	-95.090%
2025-04-24	11.25	11.25	8.88	9.20	-18.800%	64	1,284	-95.543%
2025-04-23	12.45	13.10	11.00	11.33	-24.214%	67	1,287	-96.381%
2025-04-22	17.40	17.40	12.75	14.95	-25.287%	46	1,289	-97.258%
2025-04-21	16.00	20.25	16.00	20.01	+28.516%	16	1,271	-97.951%
2025-04-17	15.70	15.80	15.57	15.57	-3.889%	7	1,268	-97.367%
2025-04-16	16.10	17.25	16.10	16.20	+2.208%	11	1,268	-97.469%
2025-04-15	14.24	16.30	14.24	15.85	-21.535%	1,703	1,266	-97.413%
2025-04-14	17.54	20.45	17.54	20.20	-17.382%	74	642	-97.970%
2025-04-11	21.59	24.45	21.59	24.45	+11.440%	18	599	-98.323%
2025-04-10	21.75	25.20	21.00	21.94	+41.184%	151	599	-98.131%
2025-04-09	29.89	34.13	15.54	15.54	-55.473%	46	589	-97.362%
2025-04-08	24.00	34.90	23.55	34.90	-5.676%	41	588	-98.825%
2025-04-07	46.30	46.30	29.60	37.00	-7.500%	15	584	-98.892%
2025-04-04	38.00	42.15	33.40	40.00	+45.455%	298	593	-98.975%
2025-04-03	15.81	29.65	15.81	27.50	+122.672%	125	639	-98.509%
2025-04-02	14.00	14.00	11.87	12.35	-24.557%	15	616	-96.680%
2025-04-01	17.15	17.15	16.37	16.37	-0.486%	2	613	-97.495%
2025-03-31	20.35	20.35	16.45	16.45	-11.273%	15	612	-97.508%
2025-03-28	18.85	19.75	18.54	18.54	+15.155%	36	607	-97.789%
2025-03-27	18.81	18.90	16.00	16.10	-7.044%	25	618	-97.453%
2025-03-26	13.35	18.06	13.35	17.32	+28.012%	15	627	-97.633%
2025-03-25	14.75	14.75	12.50	13.53	-11.857%	16	630	-96.970%
2025-03-24	17.50	17.50	15.35	15.35	-28.103%	19	625	-97.329%
2025-03-21	25.26	25.26	21.35	21.35	-12.857%	26	617	-98.080%
2025-03-20	23.50	25.49	21.40	24.50	-10.551%	133	613	-98.327%
2025-03-19	31.70	31.70	27.39	27.39	-16.494%	11	508	-98.503%
2025-03-18	27.15	33.27	27.15	32.80	+38.163%	33	514	-98.750%
2025-03-17	26.05	26.05	23.70	23.74	-8.798%	25	523	-98.273%
2025-03-14	28.48	28.69	26.03	26.03	-20.398%	24	513	-98.425%
2025-03-13	33.87	34.00	32.70	32.70	+13.345%	67	441	-98.746%
2025-03-12	27.02	28.85	26.35	28.85	-11.503%	7	441	-98.579%
2025-03-11	32.60	32.60	32.60	32.60	-3.693%	1	447	-98.742%
2025-03-10	30.37	36.17	30.37	33.85	+24.084%	34	447	-98.789%
2025-03-07	26.70	31.45	25.35	27.28	+5.942%	74	440	-98.497%
2025-03-06	21.07	25.75	21.03	25.75	+60.938%	12	453	-98.408%
2025-03-05	18.50	18.50	16.00	16.00	+3.493%	6	457	-97.438%
2025-03-04	20.00	20.90	15.46	15.46	+8.112%	18	458	-97.348%
2025-03-03	10.68	14.30	10.68	14.30	+26.549%	5	466	-97.133%
2025-02-28	11.43	11.75	11.30	11.30	-8.205%	24	468	-96.372%
2025-02-27	10.50	12.31	10.50	12.31	+14.512%	5	471	-96.669%
2025-02-26	10.80	10.80	10.75	10.75	-14.683%	2	471	-96.186%
2025-02-25	15.10	15.10	12.60	12.60	-9.613%	5	471	-96.746%
2025-02-24	13.23	16.30	13.23	13.94	+12.419%	4	471	-97.059%
2025-02-21	9.85	12.40	9.85	12.40	+48.503%	66	471	-96.694%
2025-02-20	7.00	9.65	7.00	8.35	+32.540%	70	471	-95.090%
2025-02-19	6.00	6.30	5.70	6.30	-0.787%	18	454	-93.492%
2025-02-18	6.02	6.43	5.92	6.35	-10.563%	19	441	-93.543%
2025-02-14	7.35	7.35	7.10	7.10	-15.274%	8	431	-94.225%
2025-02-13	8.38	8.38	8.38	8.38	-4.773%	4	432	-95.107%
2025-02-12	8.80	8.80	8.80	8.80	+6.280%	5	432	-95.341%
2025-02-11	8.28	8.55	8.12	8.28	-10.000%	8	437	-95.048%
2025-02-10	9.20	9.20	9.20	9.20	-3.665%	1	436	-95.543%
2025-02-07	9.55	9.60	9.55	9.55	-3.535%	18	436	-95.707%
2025-02-06	10.00	10.30	9.90	9.90	-4.532%	11	435	-95.859%
2025-02-05	10.36	10.65	10.35	10.37	-1.238%	16	433	-96.046%
2025-02-04	10.65	10.80	10.50	10.50	-6.667%	13	427	-96.095%
2025-02-03	11.10	11.50	11.10	11.25	-4.742%	7	421	-96.356%
2025-01-31	11.00	11.81	11.00	11.81	-9.293%	10	418	-96.528%
2025-01-29	13.00	13.02	12.99	13.02	+3.745%	8	417	-96.851%
2025-01-28	13.55	13.55	12.55	12.55	-5.283%	14	409	-96.733%
2025-01-27	13.55	13.55	12.71	13.25	-3.636%	5	395	-96.906%
2025-01-24	13.40	13.85	13.40	13.75	+1.476%	28	395	-97.018%
2025-01-23	16.10	16.10	13.50	13.55	-8.322%	9	394	-96.974%
2025-01-22	15.50	15.50	14.78	14.78	-11.338%	3	393	-97.226%
2025-01-21	17.75	17.75	16.45	16.67	-11.565%	7	393	-97.540%
2025-01-17	18.00	18.85	18.00	18.85	+3.857%	10	388	-97.825%
2025-01-16	18.00	18.41	17.20	18.15	-12.740%	15	388	-97.741%
2025-01-15	22.75	22.75	20.80	20.80	-20.913%	7	386	-98.029%
2025-01-14	26.30	26.30	26.30	26.30	-10.085%	1	383	-98.441%
2025-01-13	29.00	29.25	28.90	29.25	-1.349%	5	383	-98.598%
2025-01-10	31.00	31.80	29.55	29.65	+0.885%	22	382	-98.617%
2025-01-08	31.52	31.71	29.35	29.39	-2.033%	27	374	-98.605%
2025-01-07	31.25	31.25	28.70	30.00	-14.286%	18	374	-98.633%
2025-01-06	34.95	38.20	32.76	35.00	-8.377%	298	372	-98.829%
2025-01-03	33.20	38.20	29.35	38.20	+30.822%	194	130	-98.927%
2025-01-02	29.00	30.00	25.15	29.20	+9.568%	29	75	-98.596%
2024-12-30	26.65	26.65	26.65	26.65	+2.068%	1	51	-98.462%
2024-12-27	26.11	26.11	26.11	26.11	+18.682%	2	52	-98.430%
2024-12-26	22.00	22.00	22.00	22.00	+0.917%	2	51	-98.136%
2024-12-20	21.78	21.80	21.00	21.80	+4.356%	5	53	-98.119%
2024-12-19	17.00	21.15	17.00	20.89	+53.943%	7	54	-98.037%
2024-12-13	14.18	14.18	13.57	13.57	+12.989%	6	55	-96.979%
2024-12-05	11.85	12.01	11.85	12.01	-5.134%	4	53	-96.586%
2024-11-29	12.45	12.66	12.45	12.66	+5.500%	10	54	-96.761%
2024-11-25	12.00	12.00	12.00	12.00	-17.808%	1	51	-96.583%
2024-11-21	14.36	14.60	14.36	14.60	+3.180%	2	50	-97.192%
2024-11-19	15.15	15.15	14.15	14.15	-8.710%	2	49	-97.102%
2024-11-18	15.50	15.50	15.50	15.50	-4.143%	4	48	-97.355%
2024-11-15	16.17	16.17	16.17	16.17	+3.920%	2	52	-97.464%
2024-11-14	15.16	15.56	15.16	15.56	-4.246%	5	51	-97.365%
2024-11-08	16.25	16.25	16.25	16.25	-4.971%	10	47	-97.477%
2024-11-06	16.49	17.50	16.49	17.10	-10.000%	9	49	-97.602%
2024-11-05	18.60	19.00	18.60	19.00	-8.434%	6	47	-97.842%
2024-11-04	23.20	23.20	20.75	20.75	+0.436%	4	49	-98.024%
2024-11-01	19.30	20.66	18.65	20.66	+26.516%	14	45	-98.015%
2024-10-31	19.85	20.00	16.33	16.33	-38.930%	16	38	-97.489%
2024-10-30	27.25	27.25	26.54	26.74	-1.872%	3	33	-98.467%
2024-10-29	29.10	29.10	27.20	27.25	-8.557%	4	31	-98.495%
2024-10-25	30.25	30.25	29.80	29.80	-4.180%	30	29	-98.624%
2024-10-24	31.10	31.10	31.10	31.10	-9.461%	1	44	-98.682%
2024-10-17	34.35	34.35	34.35	34.35	+2.752%	1	45	-98.806%
2024-10-16	34.25	34.62	33.43	33.43	-4.486%	6	45	-98.774%
2024-10-11	35.00	35.00	35.00	35.00	-0.512%	4	44	-98.829%
2024-10-10	35.80	35.80	34.95	35.18	-10.255%	5	42	-98.835%
2024-10-07	39.20	39.20	39.20	39.20	-0.381%	2	38	-98.954%
2024-10-04	39.90	40.10	39.35	39.35	-4.141%	6	38	-98.958%
2024-10-03	41.05	41.05	41.05	41.05	-3.638%	1	36	-99.001%
2024-09-23	44.10	44.10	42.45	42.60	0.000%	35	35	-99.038%