Dark

CVNA20250620P210
CVNA Jun 20 2025 210.00 Put (CVNA250620P00210000)
option OPRA

EOD

May 16, 2025

1.08-6.087%(-0.07)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	1.04	1.08	0.92	1.08	-6.087%	120	1,120	0.000%
2025-05-15	1.35	1.49	1.13	1.15	-4.959%	31	1,173	-6.087%
2025-05-14	1.28	1.29	0.84	1.21	-14.184%	529	1,180	-10.744%
2025-05-13	2.21	2.21	1.33	1.41	-45.769%	74	675	-23.404%
2025-05-12	3.30	3.30	2.58	2.60	-28.767%	45	665	-58.462%
2025-05-09	3.50	3.87	2.12	3.65	+39.313%	176	626	-70.411%
2025-05-08	3.94	3.98	2.37	2.62	-70.227%	92	636	-58.779%
2025-05-07	8.60	9.40	8.10	8.80	-1.676%	64	640	-87.727%
2025-05-06	9.15	9.35	8.70	8.95	-3.034%	49	624	-87.933%
2025-05-05	10.61	10.61	8.60	9.23	-9.064%	48	599	-88.299%
2025-05-02	11.20	11.20	9.80	10.15	-9.375%	148	574	-89.360%
2025-05-01	13.82	13.82	9.40	11.20	-26.606%	193	534	-90.357%
2025-04-30	18.23	18.23	15.26	15.26	+7.013%	19	452	-92.923%
2025-04-29	15.20	15.20	14.26	14.26	-11.429%	3	447	-92.426%
2025-04-28	14.46	16.15	14.38	16.10	-0.186%	11	449	-93.292%
2025-04-25	17.05	17.15	16.13	16.13	-10.389%	20	445	-93.304%
2025-04-24	20.30	20.45	17.50	18.00	-21.397%	56	438	-94.000%
2025-04-23	22.80	23.80	21.10	22.90	-17.179%	24	416	-95.284%
2025-04-22	28.41	28.41	24.25	27.65	-23.724%	44	409	-96.094%
2025-04-21	30.00	36.25	30.00	36.25	+28.774%	46	386	-97.021%
2025-04-17	28.35	28.98	26.63	28.15	-14.697%	90	354	-96.163%
2025-04-16	28.60	33.00	28.60	33.00	+19.134%	25	354	-96.727%
2025-04-15	26.07	27.75	25.31	27.70	-19.500%	22	359	-96.101%
2025-04-14	33.00	34.41	33.00	34.41	+0.379%	5	356	-96.861%
2025-04-11	39.02	39.68	34.28	34.28	-2.336%	18	355	-96.849%
2025-04-10	35.92	41.20	33.63	35.10	+31.806%	126	358	-96.923%
2025-04-09	33.15	33.15	26.63	26.63	-37.780%	35	322	-95.944%
2025-04-08	38.65	42.80	38.30	42.80	-23.284%	6	329	-97.477%
2025-04-07	55.79	55.79	55.79	55.79	-6.393%	1	326	-98.064%
2025-04-04	56.24	59.60	56.24	59.60	+29.565%	12	327	-98.188%
2025-04-03	32.00	46.00	30.25	46.00	+107.863%	47	327	-97.652%
2025-04-02	26.93	26.93	21.75	22.13	-23.821%	19	304	-95.120%
2025-04-01	29.30	29.30	29.05	29.05	+4.309%	23	293	-96.282%
2025-03-31	31.50	31.50	27.85	27.85	-16.114%	19	316	-96.122%
2025-03-28	34.51	34.97	33.20	33.20	+12.049%	468	316	-96.747%
2025-03-27	31.79	34.00	29.53	29.63	-7.981%	25	249	-96.355%
2025-03-26	28.15	32.20	28.05	32.20	+29.577%	16	249	-96.646%
2025-03-25	26.25	26.25	23.50	24.85	-12.807%	11	256	-95.654%
2025-03-24	31.00	31.00	28.50	28.50	-24.000%	30	248	-96.211%
2025-03-21	42.63	42.63	37.50	37.50	-7.522%	8	243	-97.120%
2025-03-20	37.05	40.70	37.05	40.55	-18.492%	5	245	-97.337%
2025-03-19	49.75	49.75	49.75	49.75	-1.622%	1	243	-97.829%
2025-03-18	48.14	50.57	48.14	50.57	+9.554%	2	243	-97.864%
2025-03-14	48.20	48.21	46.16	46.16	-14.201%	22	244	-97.660%
2025-03-11	53.85	53.85	53.80	53.80	+0.130%	9	243	-97.993%
2025-03-10	46.00	55.00	46.00	53.73	+14.685%	6	244	-97.990%
2025-03-07	46.85	46.85	46.85	46.85	+8.953%	2	241	-97.695%
2025-03-06	32.25	43.00	32.00	43.00	+49.826%	16	242	-97.488%
2025-03-05	28.90	30.00	28.70	28.70	-8.160%	10	251	-96.237%
2025-03-04	32.00	32.75	31.25	31.25	+23.910%	4	256	-96.544%
2025-03-03	23.20	25.22	23.20	25.22	+20.095%	2	258	-95.718%
2025-02-28	23.59	23.59	21.00	21.00	-7.489%	4	258	-94.857%
2025-02-27	22.70	22.70	22.70	22.70	+4.608%	2	259	-95.242%
2025-02-26	21.70	21.70	21.70	21.70	-9.205%	1	261	-95.023%
2025-02-25	26.25	27.30	23.90	23.90	-9.367%	9	259	-95.481%
2025-02-24	28.75	28.75	25.62	26.37	+9.875%	5	259	-95.904%
2025-02-21	21.30	24.00	20.73	24.00	+37.143%	30	256	-95.500%
2025-02-20	13.19	18.66	13.19	17.50	+44.628%	30	259	-93.829%
2025-02-19	11.75	12.10	10.80	12.10	+3.863%	8	266	-91.074%
2025-02-18	11.22	11.65	11.22	11.65	-1.522%	12	258	-90.730%
2025-02-14	13.40	13.40	11.83	11.83	-23.182%	4	253	-90.871%
2025-02-13	15.40	15.40	15.40	15.40	-7.508%	1	253	-92.987%
2025-02-12	16.65	16.65	16.65	16.65	+12.121%	1	253	-93.514%
2025-02-11	15.00	15.00	14.85	14.85	-8.896%	5	252	-92.727%
2025-02-10	16.45	16.45	16.03	16.30	-6.537%	60	252	-93.374%
2025-02-06	17.44	17.44	17.44	17.44	-6.887%	5	231	-93.807%
2025-02-05	19.10	19.10	18.73	18.73	-1.937%	6	226	-94.234%
2025-02-04	19.10	19.10	19.10	19.10	-16.957%	1	226	-94.346%
2025-01-29	23.03	23.03	23.00	23.00	-9.591%	4	226	-95.304%
2025-01-28	25.44	25.44	25.44	25.44	+7.569%	1	224	-95.755%
2025-01-27	22.00	23.65	22.00	23.65	-1.046%	20	225	-95.433%
2025-01-24	23.95	23.95	23.90	23.90	-3.823%	4	221	-95.481%
2025-01-23	24.85	24.85	24.85	24.85	-2.165%	10	220	-95.654%
2025-01-22	25.40	25.40	25.40	25.40	-9.769%	2	220	-95.748%
2025-01-21	28.54	28.71	28.15	28.15	-5.410%	4	221	-96.163%
2025-01-17	29.60	29.76	29.60	29.76	+1.918%	6	221	-96.371%
2025-01-16	31.78	32.19	28.45	29.20	-15.850%	18	221	-96.301%
2025-01-15	35.70	35.70	34.70	34.70	-19.396%	4	228	-96.888%
2025-01-14	43.05	43.05	43.05	43.05	-1.869%	2	230	-97.491%
2025-01-13	43.90	43.90	43.87	43.87	-2.403%	2	232	-97.538%
2025-01-08	45.17	47.53	44.85	44.95	-3.020%	6	233	-97.597%
2025-01-07	46.80	47.00	45.50	46.35	-10.814%	11	233	-97.670%
2025-01-06	49.86	55.43	49.86	51.97	+0.328%	9	229	-97.922%
2025-01-03	48.00	51.80	46.80	51.80	+18.265%	26	231	-97.915%
2025-01-02	40.00	43.80	39.05	43.80	+8.015%	8	224	-97.534%
2024-12-30	39.98	40.55	39.98	40.55	+2.399%	5	218	-97.337%
2024-12-27	38.65	39.60	38.65	39.60	+13.305%	4	215	-97.273%
2024-12-26	35.50	35.55	34.40	34.95	-2.592%	6	216	-96.910%
2024-12-23	36.85	36.85	35.80	35.88	+2.514%	11	218	-96.990%
2024-12-20	34.00	35.00	34.00	35.00	+3.858%	38	218	-96.914%
2024-12-19	33.70	33.70	33.70	33.70	+46.522%	1	184	-96.795%
2024-12-18	23.00	23.00	23.00	23.00	-5.853%	1	184	-95.304%
2024-12-13	24.43	24.43	24.43	24.43	+4.135%	2	183	-95.579%
2024-12-12	23.46	23.46	23.46	23.46	-0.170%	1	183	-95.396%
2024-12-06	21.42	23.50	21.42	23.50	+11.374%	4	182	-95.404%
2024-12-05	21.10	21.10	21.10	21.10	-2.765%	2	181	-94.882%
2024-11-29	21.70	21.70	21.70	21.70	+0.930%	2	181	-95.023%
2024-11-25	21.50	21.50	21.50	21.50	-2.273%	1	181	-94.977%
2024-11-22	21.72	22.00	21.72	22.00	-12.351%	4	181	-95.091%
2024-11-18	25.10	25.10	25.10	25.10	-4.780%	2	183	-95.697%
2024-11-15	26.36	26.36	26.36	26.36	+4.190%	4	185	-95.903%
2024-11-14	25.30	25.30	25.30	25.30	-5.279%	2	185	-95.731%
2024-11-13	26.71	26.71	26.71	26.71	+3.127%	1	183	-95.957%
2024-11-12	26.00	26.00	25.90	25.90	+3.187%	2	182	-95.830%
2024-11-11	25.10	25.10	25.10	25.10	-7.991%	24	180	-95.697%
2024-11-08	26.95	27.28	26.95	27.28	+2.364%	12	170	-96.041%
2024-11-07	27.00	27.00	26.65	26.65	-6.162%	3	176	-95.947%
2024-11-06	28.27	28.40	28.27	28.40	-5.333%	2	175	-96.197%
2024-11-05	30.35	31.20	30.00	30.00	-12.127%	108	173	-96.400%
2024-11-04	33.50	34.14	32.65	34.14	+10.129%	5	65	-96.837%
2024-11-01	31.10	31.35	30.75	31.00	+12.075%	32	60	-96.516%
2024-10-31	29.31	29.31	26.50	27.66	-33.124%	20	64	-96.095%
2024-10-30	41.36	41.36	41.36	41.36	-6.149%	1	50	-97.389%
2024-10-28	43.50	44.07	43.50	44.07	-14.094%	4	49	-97.549%
2024-10-18	51.30	51.30	51.30	51.30	+0.195%	2	46	-97.895%
2024-10-15	51.20	51.20	51.20	51.20	0.000%	1	47	-97.891%
2024-10-11	51.20	51.20	51.20	51.20	-18.859%	4	46	-97.891%
2024-09-30	63.50	63.60	62.95	63.10	0.000%	46	46	-98.288%