Dark

CVNA20250620P90
CVNA Jun 20 2025 90.00 Put (CVNA250620P00090000)
option OPRA

EOD

May 16, 2025

0.0500-37.500%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.05	0.05	0.05	0.05	-37.500%	12	987	0.000%
2025-05-13	0.08	0.08	0.08	0.08	+700.000%	4	981	-37.500%
2025-05-08	0.01	0.01	0.01	0.01	-96.667%	1	985	+400.000%
2025-05-07	0.30	0.30	0.30	0.30	+3.448%	1	986	-83.333%
2025-05-06	0.32	0.32	0.29	0.29	-27.500%	2	985	-82.759%
2025-05-01	0.51	0.51	0.36	0.40	-20.000%	182	983	-87.500%
2025-04-30	0.62	0.62	0.50	0.50	0.000%	3	802	-90.000%
2025-04-29	0.57	0.57	0.50	0.50	-20.635%	305	803	-90.000%
2025-04-24	0.76	0.85	0.63	0.63	-25.882%	267	581	-92.063%
2025-04-23	0.90	0.90	0.85	0.85	-46.203%	3	415	-94.118%
2025-04-21	1.50	1.58	1.50	1.58	-17.708%	5	417	-96.835%
2025-04-14	1.92	1.92	1.92	1.92	-36.000%	1	413	-97.396%
2025-04-11	2.90	3.00	2.90	3.00	+1.695%	10	413	-98.333%
2025-04-10	2.75	2.95	2.75	2.95	+96.667%	22	417	-98.305%
2025-04-09	2.03	2.76	1.35	1.50	-61.538%	81	418	-96.667%
2025-04-08	3.02	3.90	3.02	3.90	-14.286%	2	398	-98.718%
2025-04-07	5.10	5.58	4.22	4.55	-3.191%	149	398	-98.901%
2025-04-04	3.90	5.48	2.61	4.70	+70.909%	332	444	-98.936%
2025-04-03	1.60	2.75	1.50	2.75	+63.690%	19	542	-98.182%
2025-03-28	1.63	1.68	1.63	1.68	+17.483%	10	558	-97.024%
2025-03-27	1.53	1.60	1.43	1.43	-1.379%	27	558	-96.503%
2025-03-26	1.50	1.50	1.39	1.45	+16.000%	3	542	-96.552%
2025-03-25	1.13	1.28	1.13	1.25	-19.872%	271	540	-96.000%
2025-03-24	1.56	1.56	1.56	1.56	-13.333%	2	299	-96.795%
2025-03-21	2.10	2.10	1.80	1.80	-15.493%	84	299	-97.222%
2025-03-20	2.25	2.25	1.91	2.13	-23.381%	110	299	-97.653%
2025-03-19	2.98	2.98	2.78	2.78	0.000%	11	292	-98.201%
2025-03-18	3.05	3.05	2.78	2.78	+48.663%	2	282	-98.201%
2025-03-17	1.87	1.87	1.87	1.87	-26.087%	7	281	-97.326%
2025-03-14	2.53	2.53	2.53	2.53	-24.478%	2	280	-98.024%
2025-03-13	2.78	3.38	2.78	3.35	+28.846%	10	285	-98.507%
2025-03-12	3.10	3.10	2.60	2.60	-35.802%	2	285	-98.077%
2025-03-10	3.85	4.30	3.60	4.05	+15.714%	189	286	-98.765%
2025-03-07	2.99	3.50	2.38	3.50	+34.615%	106	252	-98.571%
2025-03-06	2.60	2.60	2.60	2.60	+23.810%	1	245	-98.077%
2025-03-04	2.15	2.15	2.10	2.10	+42.857%	14	244	-97.619%
2025-03-03	1.47	1.47	1.47	1.47	+3.521%	1	250	-96.599%
2025-02-27	1.37	1.42	1.36	1.42	-5.333%	3	249	-96.479%
2025-02-24	1.30	1.50	1.30	1.50	+50.000%	3	246	-96.667%
2025-02-20	1.00	1.00	1.00	1.00	-4.762%	1	245	-95.000%
2025-02-19	1.10	1.15	1.05	1.05	-8.696%	105	246	-95.238%
2025-02-18	1.09	1.15	1.09	1.15	+40.244%	3	154	-95.652%
2025-02-14	0.82	0.82	0.82	0.82	-44.966%	10	149	-93.902%
2025-02-12	1.53	1.53	1.49	1.49	+2.759%	14	149	-96.644%
2025-02-10	1.45	1.45	1.45	1.45	+1.399%	2	154	-96.552%
2025-02-07	1.43	1.43	1.43	1.43	-10.625%	2	156	-96.503%
2025-02-05	1.58	1.60	1.58	1.60	-15.789%	6	157	-96.875%
2025-01-30	1.72	1.90	1.72	1.90	-9.524%	2	156	-97.368%
2025-01-27	2.10	2.10	2.10	2.10	-2.326%	1	155	-97.619%
2025-01-24	2.15	2.15	2.15	2.15	-14.000%	6	154	-97.674%
2025-01-23	2.36	2.50	2.29	2.50	-10.714%	17	151	-98.000%
2025-01-21	2.80	2.80	2.80	2.80	+1.818%	3	140	-98.214%
2025-01-17	2.75	2.75	2.75	2.75	+1.103%	2	137	-98.182%
2025-01-16	2.50	2.75	2.50	2.72	-7.167%	23	137	-98.162%
2025-01-15	3.25	3.25	2.83	2.93	-26.750%	9	131	-98.294%
2025-01-14	3.62	4.00	3.62	4.00	+3.359%	2	134	-98.750%
2025-01-13	4.21	4.21	3.87	3.87	-12.045%	5	133	-98.708%
2025-01-10	4.50	4.50	4.40	4.40	-13.725%	14	133	-98.864%
2025-01-08	5.32	5.32	4.95	5.10	+0.990%	6	130	-99.020%
2025-01-07	5.90	5.90	5.05	5.05	-18.941%	14	130	-99.010%
2025-01-06	6.50	6.50	5.75	6.23	-2.656%	38	121	-99.197%
2025-01-03	5.60	6.40	5.15	6.40	+39.130%	56	120	-99.219%
2025-01-02	4.50	5.50	4.43	4.60	+31.429%	8	116	-98.913%
2024-12-30	3.50	3.50	3.50	3.50	+12.903%	15	115	-98.571%
2024-12-23	3.15	3.15	3.10	3.10	+123.022%	2	115	-98.387%
2024-12-04	1.39	1.39	1.39	1.39	+6.923%	4	114	-96.403%
2024-12-03	1.30	1.30	1.30	1.30	-31.579%	4	114	-96.154%
2024-11-07	1.90	1.90	1.90	1.90	-5.000%	2	118	-97.368%
2024-11-06	2.50	2.57	2.00	2.00	-41.176%	12	118	-97.500%
2024-10-29	3.50	3.50	3.40	3.40	-2.857%	2	123	-98.529%
2024-10-28	3.58	3.58	3.50	3.50	-17.647%	4	124	-98.571%
2024-10-23	4.25	4.25	4.25	4.25	0.000%	4	126	-98.824%
2024-10-22	4.25	4.25	4.25	4.25	-5.556%	1	122	-98.824%
2024-10-17	4.50	4.50	4.50	4.50	-6.250%	5	122	-98.889%
2024-10-14	4.80	4.80	4.80	4.80	-4.000%	5	122	-98.958%
2024-10-11	5.00	5.00	5.00	5.00	-4.762%	10	122	-99.000%
2024-10-09	5.20	5.25	5.20	5.25	-2.778%	6	122	-99.048%
2024-10-08	5.42	5.42	5.40	5.40	-14.149%	2	122	-99.074%
2024-10-03	6.29	6.29	6.29	6.29	-4.407%	2	122	-99.205%
2024-09-30	6.58	6.58	6.56	6.58	-8.611%	17	120	-99.240%
2024-09-27	6.90	7.20	6.90	7.20	+2.128%	4	133	-99.306%
2024-09-26	7.05	7.05	7.05	7.05	0.000%	50	133	-99.291%
2024-09-20	6.94	7.05	6.94	7.05	-2.759%	12	83	-99.291%
2024-09-19	7.50	7.50	7.25	7.25	-8.112%	2	83	-99.310%
2024-09-18	8.20	8.20	7.35	7.89	-8.256%	130	82	-99.366%
2024-09-17	8.71	8.71	8.60	8.60	-8.413%	2	71	-99.419%
2024-09-16	9.25	9.45	9.25	9.39	-28.046%	8	72	-99.468%
2024-09-11	13.05	13.05	13.05	13.05	+0.153%	1	65	-99.617%
2024-09-10	13.55	13.55	13.03	13.03	+8.583%	4	65	-99.616%
2024-09-06	12.00	12.00	12.00	12.00	+10.092%	2	64	-99.583%
2024-09-05	11.03	11.03	10.90	10.90	+15.957%	15	64	-99.541%
2024-08-28	9.15	9.40	9.15	9.40	+7.551%	6	49	-99.468%
2024-08-27	8.74	8.74	8.74	8.74	-4.481%	10	43	-99.428%
2024-08-26	9.15	9.15	9.15	9.15	+0.439%	4	33	-99.454%
2024-08-21	8.15	9.11	8.15	9.11	-3.085%	5	29	-99.451%
2024-08-19	9.40	9.40	9.40	9.40	-2.591%	1	29	-99.468%
2024-08-16	9.65	9.65	9.65	9.65	-5.854%	4	28	-99.482%
2024-08-15	10.00	10.25	10.00	10.25	-5.963%	11	26	-99.512%
2024-08-14	11.36	11.36	10.90	10.90	-1.802%	3	16	-99.541%
2024-08-13	11.10	11.10	11.10	11.10	-12.598%	1	16	-99.550%
2024-08-12	12.70	12.70	12.70	12.70	-6.618%	3	15	-99.606%
2024-08-06	13.60	13.60	13.60	13.60	-15.000%	1	12	-99.632%
2024-08-05	16.00	16.00	16.00	16.00	+33.556%	2	12	-99.688%
2024-08-01	13.50	13.50	11.98	11.98	-22.710%	4	12	-99.583%
2024-07-31	15.50	15.50	15.50	15.50	-7.738%	1	11	-99.677%
2024-07-30	17.10	17.10	16.80	16.80	+2.128%	4	10	-99.702%
2024-07-25	16.30	16.45	16.30	16.45	+4.114%	2	12	-99.696%
2024-07-17	15.15	15.80	15.15	15.80	-4.819%	5	11	-99.684%
2024-07-11	16.55	16.60	16.55	16.60	-8.590%	6	6	-99.699%
2024-07-08	18.16	18.16	18.16	18.16	+1.965%	2	3	-99.725%
2024-07-05	17.81	17.81	17.81	17.81	-18.676%	2	1	-99.719%
2024-06-10	21.90	21.90	21.90	21.90	0.000%	1	1	-99.772%