Dark

CVNA20260116P120
CVNA Jan 16 2026 120.00 Put (CVNA260116P00120000)
option OPRA

EOD

May 15, 2025

4.95+13.793%(+0.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.70	4.95	4.64	4.95	+13.793%	13	236	0.000%
2025-05-14	4.50	4.50	4.35	4.35	-5.435%	33	229	+13.793%
2025-05-13	4.89	4.89	4.55	4.60	-8.000%	12	237	+7.609%
2025-05-12	5.00	5.00	5.00	5.00	-13.043%	1	236	-1.000%
2025-05-09	5.75	5.75	5.75	5.75	+6.481%	2	235	-13.913%
2025-05-08	6.30	6.30	5.30	5.40	-34.146%	53	235	-8.333%
2025-05-06	8.26	8.26	7.89	8.20	-22.642%	6	203	-39.634%
2025-04-25	10.60	10.60	10.60	10.60	-5.357%	2	204	-53.302%
2025-04-24	11.20	11.20	11.20	11.20	-7.438%	3	204	-55.804%
2025-04-23	12.10	12.10	12.10	12.10	-12.446%	1	204	-59.091%
2025-04-22	13.82	13.82	13.82	13.82	-0.647%	5	203	-64.182%
2025-04-09	22.25	22.25	13.78	13.91	-38.451%	21	203	-64.414%
2025-04-08	18.80	22.60	18.80	22.60	-6.996%	6	197	-78.097%
2025-04-07	31.30	31.30	23.11	24.30	-3.762%	23	201	-79.630%
2025-04-04	23.00	25.25	22.80	25.25	+46.802%	8	214	-80.396%
2025-04-03	17.25	17.25	17.20	17.20	+52.889%	2	215	-71.221%
2025-04-02	11.65	11.65	11.25	11.25	-20.775%	8	215	-56.000%
2025-04-01	14.20	14.20	14.20	14.20	+1.429%	1	211	-65.141%
2025-03-31	14.00	14.00	14.00	14.00	-2.098%	1	210	-64.643%
2025-03-25	14.30	14.30	14.30	14.30	-21.169%	1	210	-65.385%
2025-03-19	18.73	18.73	18.14	18.14	-4.927%	3	210	-72.712%
2025-03-18	17.20	19.40	17.20	19.08	+13.910%	7	211	-74.057%
2025-03-17	16.75	16.75	16.75	16.75	-7.663%	1	207	-70.448%
2025-03-12	17.56	18.14	17.56	18.14	-5.521%	2	207	-72.712%
2025-03-11	19.20	19.20	19.19	19.20	-8.353%	15	209	-74.219%
2025-03-10	19.50	20.95	19.33	20.95	+24.925%	25	198	-76.372%
2025-03-07	18.49	19.00	16.77	16.77	+8.896%	20	207	-70.483%
2025-03-06	12.83	15.40	12.83	15.40	+18.462%	3	203	-67.857%
2025-03-05	13.00	13.00	13.00	13.00	+36.842%	2	199	-61.923%
2025-03-03	9.50	9.50	9.50	9.50	-9.524%	1	199	-47.895%
2025-02-25	10.50	10.50	10.50	10.50	+0.382%	1	200	-52.857%
2025-02-24	11.38	11.38	10.40	10.46	+16.222%	5	200	-52.677%
2025-02-21	8.62	9.00	8.62	9.00	+8.827%	6	201	-45.000%
2025-02-20	8.17	8.27	8.02	8.27	+8.105%	7	201	-40.145%
2025-02-19	7.65	7.65	7.65	7.65	+0.658%	2	195	-35.294%
2025-02-18	7.42	7.60	7.42	7.60	-6.748%	14	195	-34.868%
2025-02-14	8.15	8.15	8.15	8.15	-12.177%	2	192	-39.264%
2025-02-10	9.28	9.28	9.28	9.28	+1.421%	9	192	-46.659%
2025-02-07	9.85	9.85	9.15	9.15	-5.864%	4	201	-45.902%
2025-02-06	9.72	9.72	9.72	9.72	-7.429%	3	202	-49.074%
2025-01-31	10.50	10.50	10.50	10.50	-12.134%	2	202	-52.857%
2025-01-22	12.24	12.24	11.95	11.95	-7.436%	11	203	-58.577%
2025-01-21	13.06	13.06	11.50	12.91	-4.370%	13	214	-61.658%
2025-01-17	14.80	14.80	13.50	13.50	+0.372%	6	205	-63.333%
2025-01-16	13.37	13.88	13.30	13.45	-9.060%	13	205	-63.197%
2025-01-15	15.90	15.90	14.72	14.79	-17.742%	7	212	-66.531%
2025-01-13	18.20	18.20	17.98	17.98	+0.447%	4	212	-72.469%
2025-01-10	18.85	18.85	17.90	17.90	-4.533%	4	213	-72.346%
2025-01-08	18.75	18.95	18.63	18.75	-3.101%	13	200	-73.600%
2025-01-07	19.75	19.75	19.00	19.35	-11.239%	9	200	-74.419%
2025-01-06	19.75	22.00	19.75	21.80	+2.830%	88	199	-77.294%
2025-01-03	19.66	21.25	18.96	21.20	+18.238%	54	136	-76.651%
2025-01-02	16.49	17.93	16.05	17.93	+5.409%	17	124	-72.393%
2024-12-31	17.01	17.01	17.01	17.01	+1.674%	1	112	-70.899%
2024-12-30	16.00	16.73	16.00	16.73	+5.886%	2	112	-70.412%
2024-12-27	15.55	15.80	15.55	15.80	+31.667%	6	113	-68.671%
2024-12-19	11.16	12.00	11.16	12.00	+20.603%	12	114	-58.750%
2024-12-18	9.50	9.95	9.30	9.95	+8.152%	3	126	-50.251%
2024-12-16	9.45	9.57	9.20	9.20	-5.155%	3	126	-46.196%
2024-12-12	9.50	9.80	9.50	9.70	-1.020%	27	125	-48.969%
2024-12-09	9.80	9.80	9.80	9.80	+2.618%	10	101	-49.490%
2024-12-06	9.60	9.60	9.55	9.55	+3.917%	6	101	-48.168%
2024-12-05	9.00	9.19	9.00	9.19	-3.263%	7	99	-46.137%
2024-12-02	9.35	9.50	9.35	9.50	+2.151%	2	96	-47.895%
2024-11-25	9.24	9.30	9.24	9.30	0.000%	11	95	-46.774%
2024-11-22	9.33	9.33	9.30	9.30	-11.597%	70	84	-46.774%
2024-11-15	10.52	10.52	10.52	10.52	+1.643%	2	117	-52.947%
2024-11-14	10.35	10.35	10.35	10.35	-1.896%	1	117	-52.174%
2024-11-13	10.29	10.55	10.29	10.55	-0.939%	19	117	-53.081%
2024-11-12	10.40	10.65	10.30	10.65	+4.926%	4	99	-53.521%
2024-11-11	9.82	10.15	9.82	10.15	-24.815%	16	96	-51.232%
2024-11-04	13.50	13.50	13.50	13.50	+7.143%	2	96	-63.333%
2024-11-01	12.30	12.60	12.30	12.60	+9.756%	6	96	-60.714%
2024-10-31	11.60	11.80	11.45	11.48	-25.935%	23	96	-56.882%
2024-10-30	15.50	15.50	15.50	15.50	-11.681%	1	87	-68.065%
2024-10-24	17.55	17.55	17.55	17.55	-2.500%	13	87	-71.795%
2024-10-23	18.00	18.00	18.00	18.00	-7.216%	2	87	-72.500%
2024-10-15	19.26	19.40	19.26	19.40	-0.513%	2	87	-74.485%
2024-10-11	19.50	19.50	19.50	19.50	-2.500%	2	86	-74.615%
2024-10-09	20.15	20.15	20.00	20.00	-4.260%	2	85	-75.250%
2024-10-08	20.89	20.89	20.89	20.89	-3.018%	1	83	-76.304%
2024-10-04	21.54	21.54	21.54	21.54	-11.358%	2	84	-77.019%
2024-09-25	24.35	24.35	24.30	24.30	+1.250%	2	83	-79.630%
2024-09-23	24.10	24.10	24.00	24.00	-6.724%	6	83	-79.375%
2024-09-18	26.40	26.40	25.73	25.73	-26.486%	5	83	-80.762%
2024-09-10	35.00	35.00	35.00	35.00	+26.812%	1	83	-85.857%
2024-08-23	27.55	27.60	27.50	27.60	-21.435%	12	83	-82.065%
2024-08-07	35.12	35.13	35.12	35.13	-8.516%	7	86	-85.909%
2024-08-05	40.40	40.40	38.40	38.40	+17.252%	2	93	-87.109%
2024-08-01	32.95	32.95	32.75	32.75	-16.240%	2	94	-84.885%
2024-07-22	39.10	39.10	39.10	39.10	+2.895%	1	94	-87.340%
2024-07-19	38.00	38.00	38.00	38.00	+2.703%	2	93	-86.974%
2024-07-17	37.00	37.00	37.00	37.00	+2.778%	1	92	-86.622%
2024-07-16	36.00	36.00	36.00	36.00	-6.494%	2	92	-86.250%
2024-07-10	38.50	38.50	38.50	38.50	-7.229%	1	90	-87.143%
2024-07-08	41.50	41.50	41.50	41.50	0.000%	1	90	-88.072%
2024-06-25	42.85	42.85	41.50	41.50	-9.190%	5	90	-88.072%
2024-06-07	46.65	46.65	45.55	45.70	-4.692%	216	88	-89.168%
2024-05-30	47.95	47.95	47.95	47.95	+1.913%	1	34	-89.677%
2024-05-23	46.79	47.05	46.79	47.05	+6.932%	2	34	-89.479%
2024-05-20	44.00	44.00	44.00	44.00	-1.345%	1	34	-88.750%
2024-05-16	44.05	44.60	44.05	44.60	+0.450%	5	33	-88.901%
2024-05-15	44.40	44.40	44.40	44.40	-4.516%	20	33	-88.851%
2024-05-08	46.50	46.50	46.50	46.50	+2.355%	1	33	-89.355%
2024-05-07	44.43	45.52	44.43	45.43	+3.485%	27	33	-89.104%
2024-05-06	43.90	43.90	43.90	43.90	-1.348%	1	27	-88.724%
2024-05-03	44.00	44.50	44.00	44.50	-1.527%	16	27	-88.876%
2024-05-02	45.81	45.90	44.74	45.19	0.000%	21	21	-89.046%