Dark

CVNA20260116P70
CVNA Jan 16 2026 70.00 Put (CVNA260116P00070000)
option OPRA

EOD

May 14, 2025

1.40-3.448%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	1.40	1.40	1.40	1.40	-3.448%	1	286	0.000%
2025-05-13	1.61	1.61	1.45	1.45	-9.375%	4	285	-3.448%
2025-05-12	1.71	1.71	1.60	1.60	-15.789%	7	286	-12.500%
2025-05-08	1.76	1.90	1.59	1.90	-25.781%	27	282	-26.316%
2025-05-06	2.82	2.82	2.56	2.56	-14.667%	3	273	-45.313%
2025-05-01	3.00	3.00	3.00	3.00	-13.043%	20	274	-53.333%
2025-04-25	3.60	3.60	3.45	3.45	-8.245%	40	274	-59.420%
2025-04-24	3.76	3.76	3.76	3.76	-16.444%	1	274	-62.766%
2025-04-15	4.50	4.50	4.50	4.50	-42.455%	5	275	-68.889%
2025-04-09	7.82	7.82	7.82	7.82	-6.010%	10	275	-82.097%
2025-04-07	9.15	9.15	8.19	8.32	+4.391%	16	271	-83.173%
2025-04-04	7.60	9.00	7.60	7.97	+46.239%	68	279	-82.434%
2025-04-03	5.09	5.46	5.08	5.45	+53.521%	11	305	-74.312%
2025-04-02	3.65	3.65	3.55	3.55	-13.415%	2	300	-60.563%
2025-03-25	4.10	4.10	4.10	4.10	+2.500%	1	299	-65.854%
2025-03-24	3.80	4.00	3.80	4.00	-15.074%	4	299	-65.000%
2025-03-20	4.85	4.85	4.70	4.71	-3.484%	10	301	-70.276%
2025-03-14	4.88	4.88	4.88	4.88	-11.913%	2	311	-71.311%
2025-03-12	5.80	5.80	5.54	5.54	-9.180%	2	312	-74.729%
2025-03-11	6.27	6.27	6.10	6.10	-1.613%	101	311	-77.049%
2025-03-10	6.00	6.53	6.00	6.20	+10.714%	10	410	-77.419%
2025-03-07	5.36	5.90	5.36	5.60	+4.673%	10	408	-75.000%
2025-03-06	4.89	5.35	4.87	5.35	+33.750%	20	403	-73.832%
2025-03-05	4.00	4.00	4.00	4.00	-4.762%	2	408	-65.000%
2025-03-04	4.20	4.20	4.20	4.20	+33.333%	16	408	-66.667%
2025-02-26	3.15	3.15	3.15	3.15	+5.000%	1	419	-55.556%
2025-02-20	3.00	3.00	3.00	3.00	-1.639%	3	420	-53.333%
2025-02-18	3.05	3.05	3.05	3.05	+35.556%	1	420	-54.098%
2025-02-11	2.25	2.25	2.25	2.25	-32.024%	1	420	-37.778%
2025-02-10	3.31	3.31	3.31	3.31	-8.056%	1	420	-57.704%
2025-02-07	3.60	3.60	3.60	3.60	+8.761%	32	420	-61.111%
2025-02-06	3.31	3.31	3.31	3.31	-11.022%	4	420	-57.704%
2025-02-05	3.72	3.72	3.72	3.72	-1.326%	1	424	-62.366%
2025-02-03	3.77	3.77	3.77	3.77	-5.750%	5	423	-62.865%
2025-01-30	4.00	4.00	4.00	4.00	-5.882%	1	425	-65.000%
2025-01-28	4.00	4.25	4.00	4.25	-7.609%	6	425	-67.059%
2025-01-22	5.00	5.00	4.60	4.60	-6.122%	3	425	-69.565%
2025-01-16	5.00	5.40	4.69	4.90	-2.970%	5	425	-71.429%
2025-01-15	5.17	5.27	5.05	5.05	-16.804%	3	424	-72.277%
2025-01-13	6.07	6.07	6.07	6.07	-3.651%	1	425	-76.936%
2025-01-10	7.10	7.15	6.30	6.30	-7.353%	110	426	-77.778%
2025-01-08	6.67	7.02	6.67	6.80	-4.225%	7	366	-79.412%
2025-01-07	7.34	7.34	7.10	7.10	-11.801%	4	366	-80.282%
2025-01-06	7.50	8.80	7.50	8.05	+3.871%	14	362	-82.609%
2025-01-03	6.85	7.75	6.51	7.75	+20.717%	78	368	-81.935%
2025-01-02	6.55	7.25	6.40	6.42	+42.667%	111	330	-78.193%
2024-12-30	4.50	4.50	4.50	4.50	+61.871%	1	226	-68.889%
2024-12-18	2.78	2.78	2.78	2.78	-7.333%	1	226	-49.640%
2024-12-09	3.00	3.00	3.00	3.00	+26.050%	1	226	-53.333%
2024-12-02	2.38	2.38	2.38	2.38	-28.955%	1	225	-41.176%
2024-11-27	3.35	3.35	3.35	3.35	+11.296%	150	256	-58.209%
2024-11-25	3.01	3.01	3.01	3.01	+28.085%	5	256	-53.488%
2024-11-22	2.35	2.35	2.35	2.35	-18.966%	2	256	-40.426%
2024-11-15	2.90	2.90	2.90	2.90	-3.333%	10	256	-51.724%
2024-11-13	3.00	3.00	3.00	3.00	0.000%	1	256	-53.333%
2024-11-12	3.00	3.00	3.00	3.00	-3.226%	1	256	-53.333%
2024-11-06	3.15	3.20	3.10	3.10	-11.429%	4	255	-54.839%
2024-11-01	3.50	3.50	3.50	3.50	-20.455%	10	257	-60.000%
2024-10-30	4.40	4.50	4.40	4.40	-4.348%	13	257	-68.182%
2024-10-28	4.60	4.60	4.59	4.60	-9.804%	5	263	-69.565%
2024-10-23	5.10	5.10	5.10	5.10	+0.990%	1	258	-72.549%
2024-10-22	5.05	5.05	5.05	5.05	-8.182%	1	258	-72.277%
2024-10-21	5.50	5.50	5.50	5.50	-4.348%	1	258	-74.545%
2024-10-17	5.75	5.75	5.75	5.75	-7.258%	4	258	-75.652%
2024-10-09	6.20	6.20	6.20	6.20	-3.125%	8	258	-77.419%
2024-10-08	6.40	6.40	6.40	6.40	-2.439%	8	258	-78.125%
2024-10-04	6.56	6.56	6.56	6.56	-8.889%	2	258	-78.659%
2024-09-27	7.20	7.20	7.20	7.20	-0.690%	200	257	-80.556%
2024-09-20	7.25	7.25	7.25	7.25	-11.261%	4	157	-80.690%
2024-09-18	8.15	8.17	8.15	8.17	-27.699%	5	157	-82.864%
2024-09-06	11.08	11.30	11.08	11.30	+12.438%	20	159	-87.611%
2024-09-05	10.05	10.05	10.05	10.05	+1.107%	4	149	-86.070%
2024-09-04	9.94	9.94	9.94	9.94	+14.253%	1	145	-85.915%
2024-08-28	8.70	8.70	8.70	8.70	-3.226%	2	145	-83.908%
2024-08-27	8.99	8.99	8.99	8.99	-6.549%	1	145	-84.427%
2024-08-19	9.62	9.62	9.62	9.62	+3.441%	1	145	-85.447%
2024-08-15	9.30	9.30	9.30	9.30	-10.145%	1	146	-84.946%
2024-08-14	10.35	10.35	10.35	10.35	-1.896%	1	146	-86.473%
2024-08-13	10.55	10.55	10.55	10.55	-17.578%	4	146	-86.730%
2024-08-08	12.80	12.80	12.80	12.80	+4.918%	4	150	-89.063%
2024-08-02	12.20	12.20	12.20	12.20	+5.628%	4	154	-88.525%
2024-08-01	12.05	12.05	11.55	11.55	-19.174%	16	152	-87.879%
2024-07-30	14.29	14.29	14.29	14.29	-2.123%	1	158	-90.203%
2024-07-23	14.60	14.60	14.60	14.60	+2.745%	1	159	-90.411%
2024-07-10	14.21	14.21	14.21	14.21	-7.124%	1	159	-90.148%
2024-07-02	15.30	15.30	15.30	15.30	+6.769%	1	158	-90.850%
2024-06-28	14.70	15.01	14.33	14.33	-4.467%	134	157	-90.230%
2024-06-27	15.65	15.65	15.00	15.00	-3.038%	6	100	-90.667%
2024-06-26	15.47	15.47	15.47	15.47	-4.975%	5	105	-90.950%
2024-06-25	16.09	16.28	16.09	16.28	-6.005%	7	105	-91.400%
2024-06-18	17.32	17.32	17.32	17.32	-7.380%	10	95	-91.917%
2024-06-17	18.00	18.70	18.00	18.70	+6.857%	3	95	-92.513%
2024-06-12	17.50	17.50	17.50	17.50	-3.261%	1	95	-92.000%
2024-06-10	18.09	18.09	18.09	18.09	+3.371%	1	95	-92.261%
2024-06-07	17.50	17.50	17.50	17.50	-6.116%	8	95	-92.000%
2024-06-06	18.64	18.64	18.64	18.64	-1.895%	3	99	-92.489%
2024-05-30	18.30	19.00	18.30	19.00	0.000%	3	96	-92.632%
2024-05-28	19.00	19.00	19.00	19.00	+4.799%	1	95	-92.632%
2024-05-24	18.13	18.13	18.13	18.13	+2.314%	2	93	-92.278%
2024-05-21	17.72	17.72	17.72	17.72	+1.839%	1	93	-92.099%
2024-05-20	17.40	17.40	17.40	17.40	-1.024%	1	92	-91.954%
2024-05-17	17.58	17.58	17.58	17.58	+3.412%	2	91	-92.036%
2024-05-16	17.00	17.00	17.00	17.00	-1.734%	1	91	-91.765%
2024-05-15	17.30	17.50	17.30	17.30	-0.916%	3	90	-91.908%
2024-05-14	17.42	17.75	17.42	17.46	+2.405%	3	88	-91.982%
2024-05-13	17.05	17.05	17.05	17.05	-5.801%	1	85	-91.789%
2024-05-10	18.10	18.10	18.10	18.10	+6.471%	2	85	-92.265%
2024-05-09	17.00	17.00	17.00	17.00	-7.859%	4	84	-91.765%
2024-05-08	18.25	18.55	18.25	18.45	-2.381%	18	84	-92.412%
2024-05-07	17.64	18.90	17.50	18.90	+8.683%	23	73	-92.593%
2024-05-06	17.39	17.39	17.39	17.39	-2.577%	1	66	-91.949%
2024-05-02	18.00	18.00	17.56	17.85	-25.934%	7	66	-92.157%
2024-05-01	23.90	24.10	23.90	24.10	+0.795%	2	66	-94.191%
2024-04-29	23.91	23.91	23.91	23.91	-10.617%	1	65	-94.145%
2024-04-25	26.75	26.75	26.75	26.75	+4.126%	1	64	-94.766%
2024-04-23	25.69	25.69	25.69	25.69	-6.241%	1	64	-94.550%
2024-04-16	27.40	27.40	27.40	27.40	+8.730%	10	64	-94.891%
2024-04-10	25.20	25.20	25.20	25.20	+0.800%	3	54	-94.444%
2024-04-09	25.00	25.00	25.00	25.00	-0.398%	1	51	-94.400%
2024-03-28	25.10	25.10	25.10	25.10	+2.449%	1	49	-94.422%
2024-03-26	24.50	24.50	24.50	24.50	-7.721%	1	49	-94.286%
2024-03-21	26.55	26.55	26.55	26.55	-5.516%	1	49	-94.727%
2024-03-19	28.10	28.10	28.10	28.10	-0.390%	29	48	-95.018%
2024-03-15	28.21	28.21	28.21	28.21	+2.731%	2	36	-95.037%
2024-03-08	27.46	27.46	27.46	27.46	-4.087%	2	36	-94.902%
2024-03-06	28.63	28.63	28.63	28.63	+2.250%	10	35	-95.110%
2024-03-04	28.00	28.00	28.00	28.00	-0.178%	1	35	-95.000%
2024-03-01	28.30	28.30	28.05	28.05	-3.840%	4	35	-95.009%
2024-02-29	29.17	29.17	29.17	29.17	+0.586%	1	35	-95.201%
2024-02-27	29.18	29.20	28.98	29.00	-5.074%	5	35	-95.172%
2024-02-26	31.60	31.60	30.55	30.55	-2.862%	3	33	-95.417%
2024-02-23	31.00	31.69	30.68	31.45	-10.982%	16	32	-95.548%
2024-02-12	35.33	35.33	35.33	35.33	-1.340%	1	25	-96.037%
2024-02-09	35.80	36.10	35.25	35.81	-9.112%	27	26	-96.090%
2024-01-29	39.40	39.40	39.40	39.40	-3.431%	2	32	-96.447%
2024-01-12	40.80	40.80	40.80	40.80	+2.000%	1	33	-96.569%
2024-01-03	40.00	40.00	40.00	40.00	+6.667%	1	33	-96.500%
2023-12-27	37.50	37.50	37.50	37.50	-1.316%	2	33	-96.267%
2023-12-20	37.60	38.50	37.60	38.00	+4.110%	5	34	-96.316%
2023-12-19	36.50	36.50	36.50	36.50	-13.507%	1	32	-96.164%
2023-12-04	42.60	42.64	42.18	42.20	+7.516%	30	31	-96.682%
2023-09-14	40.00	40.00	39.25	39.25	0.000%	2	1	-96.433%