Dark

CVNA20260116P230
CVNA Jan 16 2026 230.00 Put (CVNA260116P00230000)
option OPRA

EOD

May 16, 2025

25.90-3.358%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	25.90	25.90	25.90	25.90	-3.358%	2	608	0.000%
2025-05-15	26.80	26.80	26.80	26.80	0.000%	1	608	-3.358%
2025-05-13	28.00	28.00	26.80	26.80	-23.864%	2	608	-3.358%
2025-05-09	35.20	35.20	35.20	35.20	+17.333%	4	606	-26.420%
2025-05-08	35.80	35.80	30.00	30.00	-27.536%	11	606	-13.667%
2025-05-07	41.00	42.15	41.00	41.40	-0.719%	9	606	-37.440%
2025-05-06	41.70	41.70	41.70	41.70	+1.707%	1	604	-37.890%
2025-05-05	41.00	41.00	41.00	41.00	-4.651%	1	604	-36.829%
2025-05-02	43.00	43.00	43.00	43.00	-2.273%	2	603	-39.767%
2025-05-01	46.35	46.35	44.00	44.00	-16.981%	351	603	-41.136%
2025-04-30	51.60	53.00	51.60	53.00	+7.505%	2	253	-51.132%
2025-04-28	49.30	49.30	49.30	49.30	-6.274%	1	254	-47.465%
2025-04-24	53.30	53.30	52.60	52.60	-6.572%	6	253	-50.760%
2025-04-23	56.20	56.35	56.05	56.30	-7.856%	41	248	-53.996%
2025-04-22	62.15	62.15	60.55	61.10	-1.689%	27	255	-57.610%
2025-04-17	62.15	62.15	62.15	62.15	-2.280%	10	263	-58.327%
2025-04-16	63.60	63.60	63.60	63.60	+3.600%	60	263	-59.277%
2025-04-15	59.90	61.39	59.90	61.39	-30.080%	8	275	-57.811%
2025-04-07	87.80	87.80	87.80	87.80	+12.709%	1	282	-70.501%
2025-04-03	63.50	77.90	63.50	77.90	+36.955%	70	283	-66.752%
2025-04-02	56.88	56.88	56.88	56.88	-7.812%	1	351	-54.466%
2025-03-26	61.70	61.70	61.70	61.70	-1.359%	10	351	-58.023%
2025-03-24	62.55	62.55	62.55	62.55	-19.207%	2	341	-58.593%
2025-03-19	77.42	77.42	77.42	77.42	+1.882%	2	343	-66.546%
2025-03-14	75.99	75.99	75.99	75.99	-9.201%	2	343	-65.917%
2025-03-13	83.69	83.69	83.69	83.69	+8.688%	1	344	-69.052%
2025-03-12	78.50	78.50	77.00	77.00	-8.257%	2	344	-66.364%
2025-03-11	83.93	83.93	83.93	83.93	+2.354%	2	344	-69.141%
2025-03-10	82.00	82.00	82.00	82.00	+9.333%	2	344	-68.415%
2025-03-07	79.42	81.10	74.92	75.00	+32.042%	22	346	-65.467%
2025-03-04	58.70	65.75	56.80	56.80	+8.604%	8	353	-54.401%
2025-03-03	51.50	52.30	51.50	52.30	+4.768%	69	359	-50.478%
2025-02-28	49.92	49.92	49.92	49.92	+2.610%	2	290	-48.117%
2025-02-27	48.52	48.70	48.15	48.65	-0.633%	24	289	-46.763%
2025-02-26	48.96	48.96	48.96	48.96	-7.970%	2	287	-47.100%
2025-02-24	58.50	58.50	53.20	53.20	+4.498%	44	285	-51.316%
2025-02-21	45.75	50.91	45.75	50.91	+10.434%	34	272	-49.126%
2025-02-20	43.35	46.85	43.35	46.10	+28.127%	7	272	-43.818%
2025-02-18	36.99	36.99	35.52	35.98	-3.306%	3	273	-28.016%
2025-02-14	38.90	38.90	37.00	37.21	-13.465%	6	271	-30.395%
2025-02-12	43.00	43.00	43.00	43.00	+4.648%	1	271	-39.767%
2025-02-11	41.58	41.75	41.09	41.09	-2.584%	16	272	-36.968%
2025-02-10	42.25	42.25	42.18	42.18	-3.765%	7	256	-38.596%
2025-02-06	43.95	43.95	43.83	43.83	-0.386%	10	250	-40.908%
2025-02-04	45.55	45.55	44.00	44.00	-8.619%	2	250	-41.136%
2025-02-03	49.00	49.00	48.15	48.15	+2.775%	14	251	-46.210%
2025-01-31	47.15	47.15	46.85	46.85	-3.302%	16	255	-44.717%
2025-01-30	48.45	48.55	48.20	48.45	-2.417%	95	225	-46.543%
2025-01-29	50.20	50.20	49.65	49.65	-2.494%	12	225	-47.835%
2025-01-28	52.50	52.50	50.92	50.92	-1.623%	2	215	-49.136%
2025-01-27	52.50	52.50	49.80	51.76	-0.938%	8	215	-49.961%
2025-01-23	52.00	52.25	52.00	52.25	-3.420%	4	212	-50.431%
2025-01-22	53.30	54.10	53.30	54.10	-2.610%	28	208	-52.126%
2025-01-21	55.30	55.55	55.30	55.55	-3.223%	13	215	-53.375%
2025-01-17	58.00	59.70	57.10	57.40	-0.520%	28	216	-54.878%
2025-01-16	58.40	58.40	55.67	57.70	-8.413%	118	216	-55.113%
2025-01-15	63.80	63.80	63.00	63.00	-11.080%	88	245	-58.889%
2025-01-14	70.85	70.85	70.85	70.85	-3.104%	4	288	-63.444%
2025-01-13	73.07	73.12	73.07	73.12	-1.055%	5	284	-64.579%
2025-01-08	73.90	74.10	73.90	73.90	+1.525%	18	277	-64.953%
2025-01-07	72.70	73.10	71.95	72.79	-9.126%	32	277	-64.418%
2025-01-06	80.10	80.10	80.10	80.10	-0.187%	200	269	-67.665%
2025-01-03	71.90	80.25	71.90	80.25	+13.717%	8	219	-67.726%
2025-01-02	65.56	70.57	65.56	70.57	+5.486%	12	219	-63.299%
2024-12-30	66.90	66.90	66.90	66.90	+3.544%	1	220	-61.286%
2024-12-27	64.44	65.20	64.44	64.61	+8.406%	150	221	-59.913%
2024-12-26	59.60	59.60	59.60	59.60	-2.054%	1	256	-56.544%
2024-12-24	60.85	60.85	60.85	60.85	-1.218%	2	253	-57.436%
2024-12-23	62.50	62.50	61.55	61.60	+21.763%	131	253	-57.955%
2024-12-19	50.59	50.59	50.59	50.59	-0.315%	1	158	-48.804%
2024-12-09	50.75	50.75	50.75	50.75	+2.380%	2	157	-48.966%
2024-12-06	49.52	49.57	49.36	49.57	+4.910%	6	155	-47.751%
2024-12-04	48.00	48.00	47.25	47.25	+0.233%	5	153	-45.185%
2024-11-29	47.14	47.14	47.14	47.14	+0.726%	2	153	-45.057%
2024-11-25	46.95	46.95	46.70	46.80	-6.381%	11	152	-44.658%
2024-11-19	49.99	49.99	49.99	49.99	-4.872%	1	152	-48.190%
2024-11-18	52.55	52.55	52.55	52.55	+1.448%	1	151	-50.714%
2024-11-12	51.75	51.80	51.75	51.80	+3.085%	3	151	-50.000%
2024-11-11	50.25	50.30	50.10	50.25	-6.075%	17	149	-48.458%
2024-11-08	53.50	53.50	53.50	53.50	-3.777%	12	144	-51.589%
2024-11-05	57.30	57.70	55.60	55.60	-8.175%	12	138	-53.417%
2024-11-04	60.10	60.55	60.10	60.55	+2.056%	70	142	-57.225%
2024-11-01	58.00	59.33	56.00	59.33	+14.714%	288	141	-56.346%
2024-10-31	57.95	57.95	51.72	51.72	-41.592%	5	10	-49.923%
2024-09-20	88.55	88.55	88.55	88.55	-18.236%	2	9	-70.751%
2024-09-06	108.30	108.30	108.30	108.30	+1.509%	2	9	-76.085%
2024-09-05	104.80	106.69	104.80	106.69	+2.784%	2	9	-75.724%
2024-09-03	102.80	103.80	102.80	103.80	+2.216%	3	7	-75.048%
2024-08-30	101.30	102.00	101.30	101.55	+5.342%	8	3	-74.495%
2024-08-23	97.18	97.18	96.40	96.40	-3.792%	8	3	-73.133%
2024-08-20	100.20	100.20	100.20	100.20	-3.142%	1	2	-74.152%
2024-08-15	103.65	103.65	103.45	103.45	-2.635%	2	1	-74.964%
2024-08-14	106.90	106.90	106.25	106.25	0.000%	2	1	-75.624%