Dark

CVNA20250919P65
CVNA Sep 19 2025 65.00 Put (CVNA250919P00065000)
option OPRA

Inactive

May 8, 2025

0.3900-64.865%(-0.7200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.54	1.00	0.35	0.39	-64.865%	20	348	0.000%
2025-05-05	0.85	1.11	0.85	1.11	+20.652%	6	353	-64.865%
2025-05-02	0.93	0.93	0.92	0.92	+2.222%	4	354	-57.609%
2025-05-01	0.90	0.90	0.90	0.90	-34.783%	33	354	-56.667%
2025-04-28	1.38	1.38	1.38	1.38	+6.154%	4	385	-71.739%
2025-04-25	1.22	1.30	1.22	1.30	+14.035%	18	381	-70.000%
2025-04-24	1.14	1.14	1.14	1.14	-27.848%	10	372	-65.789%
2025-04-23	1.58	1.58	1.58	1.58	-31.304%	1	382	-75.316%
2025-04-21	2.30	2.30	2.30	2.30	+18.557%	10	383	-83.043%
2025-04-17	1.78	1.94	1.78	1.94	+2.105%	12	381	-79.897%
2025-04-16	1.95	1.95	1.90	1.90	+4.972%	11	381	-79.474%
2025-04-15	2.01	2.01	1.81	1.81	-27.600%	7	371	-78.453%
2025-04-14	2.50	2.50	2.50	2.50	-7.407%	2	368	-84.400%
2025-04-11	3.00	3.00	2.69	2.70	+50.000%	18	366	-85.556%
2025-04-09	3.90	3.90	1.80	1.80	-57.346%	4	357	-78.333%
2025-04-07	5.09	5.65	4.22	4.22	-6.222%	78	353	-90.758%
2025-04-04	3.75	5.00	3.75	4.50	+50.000%	496	351	-91.333%
2025-04-03	2.10	3.00	2.10	3.00	+100.000%	11	491	-87.000%
2025-04-02	2.00	2.00	1.50	1.50	-19.355%	15	497	-74.000%
2025-03-31	2.00	2.00	1.86	1.86	-10.145%	10	485	-79.032%
2025-03-28	2.07	2.07	2.07	2.07	+21.053%	2	485	-81.159%
2025-03-27	1.71	1.71	1.71	1.71	-3.933%	2	485	-77.193%
2025-03-26	1.78	1.78	1.78	1.78	+4.094%	1	485	-78.090%
2025-03-25	1.71	1.71	1.71	1.71	-14.500%	1	485	-77.193%
2025-03-24	2.05	2.05	1.90	2.00	-26.471%	6	486	-80.500%
2025-03-19	1.73	2.72	1.73	2.72	-6.207%	31	480	-85.662%
2025-03-18	2.67	2.99	2.57	2.90	+31.818%	15	508	-86.552%
2025-03-17	2.29	2.29	2.13	2.20	+48.649%	38	493	-82.273%
2025-03-13	1.48	1.48	1.48	1.48	-56.471%	4	491	-73.649%
2025-03-11	3.40	3.40	3.40	3.40	0.000%	39	491	-88.529%
2025-03-10	3.10	3.60	3.10	3.40	+33.333%	62	452	-88.529%
2025-03-07	2.60	3.00	2.38	2.55	+0.791%	16	473	-84.706%
2025-03-06	2.02	2.60	2.02	2.53	+26.500%	93	475	-84.585%
2025-03-05	2.12	2.12	2.00	2.00	-0.990%	31	522	-80.500%
2025-03-04	1.87	2.49	1.87	2.02	+12.222%	44	492	-80.693%
2025-03-03	1.65	1.80	1.65	1.80	+9.091%	4	480	-78.333%
2025-02-28	1.65	1.65	1.65	1.65	0.000%	2	483	-76.364%
2025-02-26	1.65	1.65	1.65	1.65	-8.333%	1	483	-76.364%
2025-02-25	1.80	1.80	1.80	1.80	-5.263%	5	483	-78.333%
2025-02-24	1.91	1.91	1.90	1.90	-5.000%	2	483	-79.474%
2025-02-21	2.00	2.00	2.00	2.00	+17.647%	2	485	-80.500%
2025-02-20	1.87	1.97	1.70	1.70	-8.108%	19	484	-77.059%
2025-02-19	1.50	1.89	1.50	1.85	+3.352%	7	473	-78.919%
2025-02-18	1.60	1.79	1.60	1.79	-3.763%	112	471	-78.212%
2025-02-13	1.86	1.86	1.86	1.86	-2.105%	1	360	-79.032%
2025-02-07	1.90	1.90	1.90	1.90	+8.571%	2	360	-79.474%
2025-02-06	1.50	1.99	1.50	1.75	-5.405%	68	361	-77.714%
2025-02-05	1.85	1.85	1.85	1.85	+5.714%	1	389	-78.919%
2025-02-04	1.95	1.95	1.75	1.75	-14.634%	16	388	-77.714%
2025-02-03	2.22	2.22	2.05	2.05	-2.381%	22	390	-80.976%
2025-01-30	2.05	2.10	2.05	2.10	-4.110%	8	374	-81.429%
2025-01-29	2.10	2.25	2.10	2.19	-2.667%	55	374	-82.192%
2025-01-28	2.25	2.25	2.25	2.25	+3.687%	1	427	-82.667%
2025-01-27	2.17	2.17	2.17	2.17	-11.429%	1	428	-82.028%
2025-01-24	2.45	2.45	2.45	2.45	+15.023%	4	428	-84.082%
2025-01-23	2.30	2.80	2.04	2.13	+6.500%	8	428	-81.690%
2025-01-22	2.80	2.95	2.00	2.00	-33.333%	53	422	-80.500%
2025-01-21	2.64	3.00	2.60	3.00	-3.226%	6	393	-87.000%
2025-01-17	2.70	3.10	2.70	3.10	+8.772%	4	388	-87.419%
2025-01-16	3.13	3.25	2.47	2.85	-12.577%	21	388	-86.316%
2025-01-15	3.35	3.40	3.10	3.26	-8.939%	61	398	-88.037%
2025-01-14	3.58	3.58	3.58	3.58	+0.562%	5	446	-89.106%
2025-01-13	3.90	3.90	3.50	3.56	-14.217%	35	441	-89.045%
2025-01-10	4.54	4.54	4.00	4.15	-17.000%	108	431	-90.602%
2025-01-08	4.75	5.52	4.10	5.00	+11.111%	17	371	-92.200%
2025-01-07	4.56	4.56	4.10	4.50	-1.099%	14	371	-91.333%
2025-01-06	4.89	6.00	4.55	4.55	-6.379%	119	371	-91.429%
2025-01-03	4.45	5.80	4.21	4.86	+14.353%	348	401	-91.975%
2025-01-02	3.30	4.25	3.10	4.25	+73.469%	13	235	-90.824%
2024-12-27	2.22	2.45	2.22	2.45	+33.152%	4	222	-84.082%
2024-12-23	1.84	1.84	1.84	1.84	-17.117%	1	222	-78.804%
2024-12-19	1.83	2.22	1.83	2.22	+70.769%	8	221	-82.432%
2024-12-11	1.30	1.30	1.30	1.30	-22.619%	5	222	-70.000%
2024-12-10	1.66	1.68	1.66	1.68	+11.258%	5	227	-76.786%
2024-12-06	2.22	2.22	1.51	1.51	-5.625%	90	222	-74.172%
2024-12-02	1.60	1.60	1.60	1.60	-3.614%	1	177	-75.625%
2024-11-29	2.21	2.22	1.66	1.66	+11.409%	102	176	-76.506%
2024-11-18	1.49	1.49	1.49	1.49	0.000%	1	125	-73.826%
2024-11-15	1.74	1.74	1.49	1.49	-4.487%	78	126	-73.826%
2024-11-14	1.61	1.66	1.56	1.56	+4.000%	30	143	-75.000%
2024-11-11	1.50	1.50	1.50	1.50	-9.091%	1	117	-74.000%
2024-11-08	1.65	1.65	1.65	1.65	0.000%	2	116	-76.364%
2024-11-05	1.70	1.70	1.65	1.65	-4.624%	100	115	-76.364%
2024-11-04	1.73	1.73	1.73	1.73	-0.575%	2	95	-77.457%
2024-11-01	1.74	1.74	1.74	1.74	+24.286%	2	94	-77.586%
2024-10-31	3.40	3.40	1.40	1.40	-55.556%	5	94	-72.143%
2024-10-16	3.15	3.15	3.15	3.15	-5.405%	1	89	-87.619%
2024-10-09	3.33	3.33	3.33	3.33	+33.200%	4	88	-88.288%
2024-10-04	2.50	2.50	2.50	2.50	-38.272%	10	84	-84.400%
2024-09-30	4.05	4.05	4.05	4.05	-5.814%	1	84	-90.370%
2024-09-27	4.35	4.35	4.30	4.30	+2.381%	164	83	-90.930%
2024-09-24	4.19	4.22	4.05	4.20	0.000%	10	8	-90.714%
2024-09-23	4.20	4.20	4.20	4.20	-17.647%	5	8	-90.714%
2024-09-17	5.10	5.10	5.10	5.10	0.000%	3	3	-92.353%