Dark

CVNA20250620P185
CVNA Jun 20 2025 185.00 Put (CVNA250620P00185000)
option OPRA

EOD

May 14, 2025

0.6200-46.087%(-0.5300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.62	0.62	0.62	0.62	-46.087%	10	372	0.000%
2025-05-12	1.47	1.47	1.15	1.15	-26.282%	2	372	-46.087%
2025-05-09	1.67	1.67	1.56	1.56	+26.829%	12	371	-60.256%
2025-05-08	1.95	3.15	1.15	1.23	-73.261%	39	370	-49.593%
2025-05-07	4.50	4.60	4.20	4.60	-1.499%	48	381	-86.522%
2025-05-06	4.67	4.67	4.67	4.67	+0.430%	1	416	-86.724%
2025-05-05	4.95	4.95	4.65	4.65	-16.216%	4	416	-86.667%
2025-05-02	5.90	6.00	5.55	5.55	-10.484%	14	416	-88.829%
2025-05-01	7.01	7.01	5.50	6.20	-22.500%	96	416	-90.000%
2025-04-30	9.71	10.40	8.00	8.00	-3.265%	23	479	-92.250%
2025-04-29	9.30	9.30	8.00	8.27	-6.129%	5	472	-92.503%
2025-04-28	8.50	8.81	8.50	8.81	-13.627%	14	472	-92.963%
2025-04-25	9.20	10.20	9.20	10.20	+2.000%	6	472	-93.922%
2025-04-24	11.30	11.30	10.00	10.00	-24.528%	15	472	-93.800%
2025-04-23	13.51	14.15	12.30	13.25	-10.169%	7	469	-95.321%
2025-04-22	18.22	18.22	14.75	14.75	-33.738%	28	468	-95.797%
2025-04-21	17.70	22.76	17.70	22.26	+34.096%	51	468	-97.215%
2025-04-17	16.60	16.60	16.60	16.60	-19.807%	3	432	-96.265%
2025-04-16	17.70	20.75	17.70	20.70	+17.949%	5	432	-97.005%
2025-04-15	18.53	18.53	16.59	17.55	-14.181%	6	431	-96.467%
2025-04-14	20.45	20.45	20.45	20.45	-14.328%	1	431	-96.968%
2025-04-11	24.80	26.50	23.65	23.87	-1.770%	30	431	-97.403%
2025-04-10	24.75	27.25	22.15	24.30	+42.941%	67	430	-97.449%
2025-04-09	32.41	36.37	17.00	17.00	-49.254%	57	394	-96.353%
2025-04-08	27.32	33.93	25.72	33.50	-16.250%	45	400	-98.149%
2025-04-07	48.91	48.91	40.00	40.00	-0.324%	3	387	-98.450%
2025-04-04	39.31	44.40	38.95	40.13	+36.034%	56	385	-98.455%
2025-04-03	28.34	29.76	26.34	29.50	+109.517%	19	391	-97.898%
2025-04-02	13.35	14.08	12.54	14.08	-20.227%	8	384	-95.597%
2025-04-01	17.65	17.65	17.65	17.65	-12.407%	1	377	-96.487%
2025-03-28	20.15	22.40	20.15	20.15	+11.326%	78	378	-96.923%
2025-03-27	18.33	20.00	18.05	18.10	-1.897%	15	383	-96.575%
2025-03-26	17.95	18.45	17.65	18.45	+23.826%	4	388	-96.640%
2025-03-25	15.55	15.55	14.90	14.90	-16.527%	8	387	-95.839%
2025-03-24	20.10	20.10	17.85	17.85	-28.884%	14	384	-96.527%
2025-03-21	25.10	25.10	25.10	25.10	-6.968%	4	380	-97.530%
2025-03-20	25.00	26.98	23.70	26.98	-10.395%	15	382	-97.702%
2025-03-19	30.11	30.11	30.11	30.11	-8.619%	1	380	-97.941%
2025-03-18	32.95	32.95	32.95	32.95	+29.980%	1	381	-98.118%
2025-03-17	27.50	27.50	25.35	25.35	-11.395%	26	381	-97.554%
2025-03-14	31.56	31.56	28.61	28.61	-19.454%	4	371	-97.833%
2025-03-13	35.52	35.52	35.52	35.52	+22.483%	5	375	-98.255%
2025-03-12	29.20	31.00	29.00	29.00	-14.831%	34	375	-97.862%
2025-03-11	34.05	34.05	34.05	34.05	-10.630%	53	359	-98.179%
2025-03-10	32.91	38.10	32.91	38.10	+27.553%	8	306	-98.373%
2025-03-07	31.55	35.45	29.45	29.87	+4.550%	148	306	-97.924%
2025-03-06	21.80	28.57	19.20	28.57	+50.765%	14	271	-97.830%
2025-03-05	19.20	19.20	18.95	18.95	-17.537%	5	260	-96.728%
2025-03-04	20.08	22.98	20.08	22.98	+64.495%	4	260	-97.302%
2025-03-03	13.97	13.97	13.97	13.97	+15.455%	1	264	-95.562%
2025-02-28	14.06	14.06	12.10	12.10	-8.194%	12	264	-94.876%
2025-02-27	12.90	13.18	12.90	13.18	-10.340%	3	265	-95.296%
2025-02-25	16.00	16.00	14.70	14.70	-6.369%	2	263	-95.782%
2025-02-24	17.55	17.55	15.10	15.70	+14.265%	41	264	-96.051%
2025-02-21	11.00	13.75	11.00	13.74	+36.174%	54	289	-95.488%
2025-02-20	8.85	10.09	8.70	10.09	+41.515%	63	284	-93.855%
2025-02-18	7.13	7.13	7.13	7.13	-2.329%	2	260	-91.304%
2025-02-14	8.12	8.12	7.30	7.30	-23.958%	22	253	-91.507%
2025-02-12	9.90	9.90	9.50	9.60	-4.382%	6	253	-93.542%
2025-02-10	10.04	10.04	10.04	10.04	-7.465%	4	252	-93.825%
2025-02-06	11.29	11.32	10.85	10.85	-6.223%	20	256	-94.286%
2025-02-04	11.30	11.60	11.30	11.57	-8.538%	8	256	-94.641%
2025-02-03	12.65	12.65	12.65	12.65	-20.390%	1	249	-95.099%
2025-01-28	15.80	15.89	15.80	15.89	+7.729%	2	249	-96.098%
2025-01-27	15.15	15.15	14.75	14.75	-6.646%	5	249	-95.797%
2025-01-24	15.02	15.80	15.02	15.80	0.000%	4	246	-96.076%
2025-01-23	16.80	16.80	15.80	15.80	-7.059%	2	246	-96.076%
2025-01-22	15.85	17.00	15.85	17.00	-7.002%	2	247	-96.353%
2025-01-21	18.85	18.85	18.28	18.28	-8.828%	3	245	-96.608%
2025-01-16	19.72	20.05	18.85	20.05	-13.466%	3	245	-96.908%
2025-01-15	25.65	25.65	23.17	23.17	-21.723%	28	245	-97.324%
2025-01-14	28.50	29.65	28.20	29.60	-3.583%	168	259	-97.905%
2025-01-13	31.71	31.71	30.70	30.70	-2.073%	4	117	-97.980%
2025-01-10	33.70	33.70	31.32	31.35	-5.430%	8	115	-98.022%
2025-01-08	32.01	33.82	32.01	33.15	-1.369%	8	118	-98.130%
2025-01-07	33.75	33.75	31.90	33.61	-12.927%	7	118	-98.155%
2025-01-06	35.26	40.70	35.26	38.60	-3.452%	82	113	-98.394%
2025-01-03	36.28	39.98	32.95	39.98	+23.395%	36	69	-98.449%
2025-01-02	32.00	34.05	28.00	32.40	+3.514%	12	67	-98.086%
2024-12-31	32.00	32.00	31.30	31.30	+6.102%	3	61	-98.019%
2024-12-30	29.60	29.60	29.50	29.50	+24.947%	2	61	-97.898%
2024-12-23	23.61	23.61	23.61	23.61	-3.039%	1	61	-97.374%
2024-12-20	23.60	24.35	23.60	24.35	+65.646%	50	61	-97.454%
2024-12-11	14.70	14.70	14.70	14.70	-21.809%	1	21	-95.782%
2024-11-06	18.80	18.80	18.80	18.80	-9.179%	1	20	-96.702%
2024-11-05	20.70	20.70	20.70	20.70	+15.642%	1	21	-97.005%
2024-10-31	22.10	22.10	17.90	17.90	-38.062%	14	22	-96.536%
2024-10-30	29.50	29.50	28.90	28.90	-11.756%	12	21	-97.855%
2024-10-25	32.85	32.85	32.75	32.75	-4.240%	4	17	-98.107%
2024-10-23	34.15	34.20	34.15	34.20	-6.301%	2	16	-98.187%
2024-10-15	36.50	36.50	36.50	36.50	-5.342%	1	15	-98.301%
2024-10-09	38.56	38.56	38.50	38.56	-1.381%	3	14	-98.392%
2024-10-08	39.70	39.70	39.10	39.10	-30.116%	10	11	-98.414%
2024-08-28	55.95	55.95	55.95	55.95	0.000%	1	1	-98.892%