Dark

CVNA20250620P70
CVNA Jun 20 2025 70.00 Put (CVNA250620P00070000)
option OPRA

EOD

May 14, 2025

0.03000.000%(0.0000)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.03	0.03	0.03	0.03	0.000%	99	435	0.000%
2025-05-13	0.07	0.07	0.03	0.03	-25.000%	11	336	0.000%
2025-05-12	0.04	0.04	0.04	0.04	+33.333%	33	331	-25.000%
2025-05-09	0.03	0.03	0.03	0.03	-40.000%	2	325	0.000%
2025-05-08	0.05	0.05	0.05	0.05	-90.000%	5	324	-40.000%
2025-04-23	0.50	0.50	0.50	0.50	-33.333%	4	324	-94.000%
2025-04-22	0.75	0.75	0.75	0.75	-65.116%	2	324	-96.000%
2025-04-09	2.15	2.15	2.15	2.15	0.000%	1	324	-98.605%
2025-04-08	1.98	2.15	1.98	2.15	-10.417%	2	325	-98.605%
2025-04-07	3.02	3.50	2.40	2.40	+13.208%	15	325	-98.750%
2025-04-04	2.10	2.12	1.75	2.12	+47.222%	24	335	-98.585%
2025-04-03	0.85	1.44	0.69	1.44	+80.000%	15	347	-97.917%
2025-03-28	0.80	0.80	0.80	0.80	+14.286%	2	348	-96.250%
2025-03-24	0.70	0.70	0.70	0.70	-28.571%	1	349	-95.714%
2025-03-20	0.98	0.98	0.98	0.98	-25.758%	1	349	-96.939%
2025-03-19	1.28	1.32	1.28	1.32	-10.811%	6	350	-97.727%
2025-03-18	1.48	1.48	1.48	1.48	-1.333%	1	347	-97.973%
2025-03-12	1.50	1.50	1.50	1.50	-21.053%	1	346	-98.000%
2025-03-11	1.83	1.90	1.82	1.90	-7.767%	5	346	-98.421%
2025-03-10	2.29	2.29	2.06	2.06	+39.189%	6	350	-98.544%
2025-03-07	1.67	1.92	1.48	1.48	+12.977%	234	351	-97.973%
2025-03-06	1.21	1.51	1.21	1.31	+20.183%	49	424	-97.710%
2025-03-05	1.07	1.10	1.07	1.09	-16.794%	10	448	-97.248%
2025-03-04	1.18	1.31	1.18	1.31	+54.118%	42	448	-97.710%
2025-03-03	0.83	0.85	0.83	0.85	+8.974%	4	470	-96.471%
2025-02-28	0.78	0.78	0.78	0.78	+4.000%	40	468	-96.154%
2025-02-26	0.83	0.83	0.75	0.75	-18.478%	30	488	-96.000%
2025-02-24	1.00	1.10	0.92	0.92	-7.071%	8	489	-96.739%
2025-02-21	0.74	0.99	0.74	0.99	+59.677%	18	492	-96.970%
2025-02-20	0.50	0.62	0.50	0.62	-4.615%	7	492	-95.161%
2025-02-19	0.63	0.65	0.54	0.65	-7.143%	17	492	-95.385%
2025-02-18	0.82	0.82	0.65	0.70	-22.222%	18	502	-95.714%
2025-02-14	0.95	0.95	0.90	0.90	-19.643%	6	500	-96.667%
2025-02-13	1.12	1.12	1.12	1.12	-14.504%	1	500	-97.321%
2025-02-10	1.31	1.31	1.31	1.31	+32.323%	1	500	-97.710%
2025-02-05	1.01	1.01	0.99	0.99	-1.000%	3	500	-96.970%
2025-02-04	1.00	1.00	1.00	1.00	-6.542%	5	500	-97.000%
2025-02-03	1.07	1.07	1.07	1.07	-6.140%	3	500	-97.196%
2025-01-31	1.13	1.14	1.04	1.14	-9.524%	58	500	-97.368%
2025-01-29	1.24	1.31	1.24	1.26	-10.638%	25	504	-97.619%
2025-01-28	1.41	1.41	1.41	1.41	+2.174%	3	504	-97.872%
2025-01-27	1.74	1.74	1.38	1.38	-8.000%	101	504	-97.826%
2025-01-24	1.61	1.61	1.39	1.50	-6.832%	130	412	-98.000%
2025-01-23	1.38	1.61	1.38	1.61	-3.012%	22	352	-98.137%
2025-01-22	1.77	1.77	1.64	1.66	-2.353%	6	332	-98.193%
2025-01-17	1.80	1.80	1.70	1.70	+2.410%	26	340	-98.235%
2025-01-16	1.69	1.75	1.66	1.66	-12.632%	3	340	-98.193%
2025-01-15	2.11	2.11	1.83	1.90	-10.377%	33	338	-98.421%
2025-01-14	2.40	2.40	2.12	2.12	-20.599%	12	348	-98.585%
2025-01-10	2.74	2.74	2.67	2.67	-15.238%	4	349	-98.876%
2025-01-08	2.98	3.15	2.98	3.15	-5.970%	18	349	-99.048%
2025-01-07	3.00	3.44	3.00	3.35	-16.250%	13	349	-99.104%
2025-01-06	4.30	4.30	4.00	4.00	+14.286%	23	341	-99.250%
2025-01-03	3.05	3.65	3.05	3.50	+27.273%	52	352	-99.143%
2025-01-02	2.25	2.75	1.68	2.75	+129.167%	170	337	-98.909%
2024-12-27	1.20	1.20	1.20	1.20	-14.286%	30	341	-97.500%
2024-12-23	1.40	1.40	1.40	1.40	+21.739%	1	356	-97.857%
2024-12-19	1.15	1.15	1.15	1.15	+29.213%	1	356	-97.391%
2024-12-18	0.89	0.89	0.89	0.89	+11.250%	1	357	-96.629%
2024-12-17	0.80	0.80	0.80	0.80	-11.111%	10	357	-96.250%
2024-12-12	0.90	0.90	0.90	0.90	0.000%	10	347	-96.667%
2024-12-09	0.90	0.90	0.90	0.90	-1.099%	1	337	-96.667%
2024-12-05	0.91	0.91	0.91	0.91	-2.151%	1	337	-96.703%
2024-11-25	0.83	0.93	0.83	0.93	+3.333%	2	337	-96.774%
2024-11-22	1.04	1.04	0.90	0.90	-33.333%	16	337	-96.667%
2024-11-15	1.35	1.35	1.35	1.35	+35.000%	2	334	-97.778%
2024-11-08	1.25	1.25	1.00	1.00	-6.542%	60	333	-97.000%
2024-11-07	1.09	1.09	1.04	1.07	-26.207%	16	323	-97.196%
2024-10-31	1.25	1.45	1.00	1.45	-14.706%	39	315	-97.931%
2024-10-30	1.70	1.70	1.70	1.70	-7.609%	10	289	-98.235%
2024-10-29	1.84	1.84	1.84	1.84	+2.222%	2	279	-98.370%
2024-10-28	1.90	1.90	1.80	1.80	-28.000%	10	277	-98.333%
2024-10-25	2.50	2.50	2.50	2.50	+11.607%	4	267	-98.800%
2024-10-24	2.00	2.24	2.00	2.24	+5.164%	32	265	-98.661%
2024-10-23	2.13	2.13	2.13	2.13	-17.761%	3	259	-98.592%
2024-10-22	2.56	2.60	2.56	2.59	+15.111%	22	256	-98.842%
2024-10-17	2.25	2.25	2.25	2.25	-9.274%	5	243	-98.667%
2024-10-15	2.45	2.48	2.45	2.48	-0.800%	2	238	-98.790%
2024-10-14	2.66	2.66	2.50	2.50	-16.667%	8	238	-98.800%
2024-10-11	3.00	3.00	3.00	3.00	+5.263%	20	230	-99.000%
2024-10-08	2.75	2.85	2.75	2.85	-2.730%	13	230	-98.947%
2024-10-04	3.00	3.00	2.93	2.93	-6.984%	22	220	-98.976%
2024-10-02	3.15	3.15	3.15	3.15	-7.353%	1	211	-99.048%
2024-10-01	3.40	3.40	3.40	3.40	0.000%	3	211	-99.118%
2024-09-20	3.40	3.40	3.40	3.40	-2.857%	6	210	-99.118%
2024-09-19	3.50	3.50	3.50	3.50	-14.425%	10	207	-99.143%
2024-09-18	4.50	4.50	4.08	4.09	-10.110%	17	197	-99.267%
2024-09-16	4.77	4.77	4.45	4.55	-18.018%	46	192	-99.341%
2024-09-12	5.55	5.55	5.55	5.55	-7.500%	1	161	-99.459%
2024-09-09	6.00	6.00	6.00	6.00	+13.208%	1	161	-99.500%
2024-09-04	5.30	5.30	5.30	5.30	+5.159%	1	161	-99.434%
2024-08-30	5.07	5.07	5.04	5.04	+8.387%	4	159	-99.405%
2024-08-28	4.73	4.73	4.65	4.65	+5.204%	2	159	-99.355%
2024-08-23	5.65	5.65	4.42	4.42	-5.957%	6	160	-99.321%
2024-08-22	4.70	4.70	4.70	4.70	+0.858%	10	161	-99.362%
2024-08-21	4.66	4.66	4.66	4.66	-4.898%	1	151	-99.356%
2024-08-19	4.90	4.90	4.90	4.90	+3.158%	1	151	-99.388%
2024-08-16	4.96	4.97	4.75	4.75	-7.227%	134	150	-99.368%
2024-08-15	5.43	5.52	5.10	5.12	-7.246%	210	153	-99.414%
2024-08-14	5.52	5.52	5.52	5.52	-0.719%	73	73	-99.457%
2024-08-13	6.09	6.09	5.54	5.56	-16.391%	130	136	-99.460%
2024-08-12	7.05	7.05	6.65	6.65	+0.151%	4	130	-99.549%
2024-08-09	6.91	6.91	6.64	6.64	-6.479%	38	129	-99.548%
2024-08-08	7.80	7.80	7.10	7.10	-1.389%	4	138	-99.577%
2024-08-06	7.20	7.20	7.20	7.20	-2.703%	73	138	-99.583%
2024-08-02	7.10	7.50	7.10	7.40	+13.846%	12	65	-99.595%
2024-08-01	6.44	6.80	6.44	6.50	-27.778%	25	66	-99.538%
2024-07-30	9.00	9.00	9.00	9.00	+7.784%	1	73	-99.667%
2024-07-26	8.35	8.35	8.35	8.35	-5.114%	2	72	-99.641%
2024-07-19	8.80	8.80	8.80	8.80	+17.333%	2	72	-99.659%
2024-07-16	7.66	7.67	7.50	7.50	-2.597%	33	72	-99.600%
2024-07-15	7.70	7.70	7.70	7.70	-7.117%	13	57	-99.610%
2024-07-12	8.47	8.78	8.20	8.29	-21.048%	52	44	-99.638%
2024-07-08	10.50	10.50	10.50	10.50	+3.960%	1	31	-99.714%
2024-07-05	10.00	10.10	10.00	10.10	-1.942%	4	30	-99.703%
2024-07-02	10.30	10.30	10.30	10.30	+10.872%	1	28	-99.709%
2024-06-27	9.93	10.02	9.29	9.29	-9.100%	26	27	-99.677%
2024-06-25	11.13	11.13	10.02	10.22	-11.130%	32	19	-99.706%
2024-06-24	11.58	11.71	11.43	11.50	-14.307%	11	15	-99.739%
2024-06-14	13.42	13.42	13.42	13.42	+0.902%	2	6	-99.776%
2024-06-11	13.30	13.30	13.30	13.30	+2.308%	2	5	-99.774%
2024-06-10	12.44	13.00	12.44	13.00	0.000%	3	3	-99.769%