Dark

CVNA20260116P95
CVNA Jan 16 2026 95.00 Put (CVNA260116P00095000)
option OPRA

EOD

May 12, 2025

3.00-16.667%(-0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.00	3.00	3.00	3.00	-16.667%	4	167	0.000%
2025-05-09	3.60	3.60	3.60	3.60	-29.412%	40	167	-16.667%
2025-05-06	5.08	5.10	5.08	5.10	+5.155%	2	167	-41.176%
2025-05-02	4.85	4.85	4.85	4.85	-23.016%	8	168	-38.144%
2025-04-30	6.30	6.30	6.30	6.30	+8.621%	1	164	-52.381%
2025-04-29	5.80	5.80	5.80	5.80	-4.918%	1	163	-48.276%
2025-04-28	6.10	6.10	6.10	6.10	-2.400%	1	164	-50.820%
2025-04-25	6.25	6.25	6.25	6.25	-21.875%	4	165	-52.000%
2025-04-22	8.00	8.00	8.00	8.00	-5.882%	1	163	-62.500%
2025-04-17	8.50	8.60	8.50	8.50	-10.526%	3	163	-64.706%
2025-04-16	8.80	9.50	8.80	9.50	+6.982%	3	163	-68.421%
2025-04-15	8.05	8.88	8.05	8.88	-24.038%	2	163	-66.216%
2025-04-11	11.69	11.69	11.69	11.69	+5.315%	30	162	-74.337%
2025-04-10	11.10	11.10	11.10	11.10	+40.506%	1	162	-72.973%
2025-04-09	7.90	7.90	7.90	7.90	-25.189%	1	163	-62.025%
2025-04-08	10.56	10.56	10.56	10.56	-30.297%	1	164	-71.591%
2025-04-07	12.00	15.15	12.00	15.15	+8.137%	8	163	-80.198%
2025-04-04	13.72	15.60	13.72	14.01	+98.723%	46	163	-78.587%
2025-03-25	7.05	7.05	7.05	7.05	-0.704%	1	164	-57.447%
2025-03-24	7.10	7.10	7.10	7.10	-40.833%	1	163	-57.746%
2025-03-19	12.00	12.00	12.00	12.00	+21.212%	1	164	-75.000%
2025-03-14	9.90	9.90	9.90	9.90	-10.000%	2	165	-69.697%
2025-03-13	11.00	11.00	11.00	11.00	-9.836%	1	164	-72.727%
2025-03-11	12.22	12.22	12.20	12.20	-0.813%	2	164	-75.410%
2025-03-10	9.75	12.30	9.75	12.30	+8.850%	5	162	-75.610%
2025-03-07	9.90	11.30	9.90	11.30	+15.306%	12	166	-73.451%
2025-03-06	7.90	9.80	7.61	9.80	+30.667%	33	165	-69.388%
2025-03-05	7.10	7.50	7.10	7.50	-1.961%	7	133	-60.000%
2025-03-04	7.65	7.65	7.65	7.65	+27.500%	1	133	-60.784%
2025-03-03	6.00	6.00	6.00	6.00	+7.527%	1	133	-50.000%
2025-02-28	5.58	5.58	5.58	5.58	+3.333%	2	133	-46.237%
2025-02-26	5.60	5.60	5.40	5.40	-16.279%	16	134	-44.444%
2025-02-24	6.55	6.55	6.45	6.45	+13.158%	2	138	-53.488%
2025-02-21	5.30	5.70	5.30	5.70	+8.571%	86	137	-47.368%
2025-02-20	4.82	5.25	4.82	5.25	+5.000%	7	104	-42.857%
2025-02-18	5.00	5.00	5.00	5.00	-2.913%	1	101	-40.000%
2025-02-14	5.55	5.55	5.15	5.15	-11.966%	10	102	-41.748%
2025-02-12	5.85	5.85	5.85	5.85	-11.364%	1	102	-48.718%
2025-02-06	6.60	6.60	6.60	6.60	+6.452%	3	102	-54.545%
2025-02-05	6.20	6.20	6.20	6.20	-4.468%	1	102	-51.613%
2025-02-04	6.50	6.50	6.49	6.49	+1.406%	2	103	-53.775%
2025-02-03	6.40	6.40	6.40	6.40	-0.929%	3	101	-53.125%
2025-01-31	6.46	6.46	6.46	6.46	-10.278%	2	102	-53.560%
2025-01-29	7.05	7.20	7.05	7.20	-5.882%	4	102	-58.333%
2025-01-27	7.65	7.65	7.65	7.65	-0.649%	2	99	-60.784%
2025-01-23	7.70	7.70	7.70	7.70	-3.750%	1	97	-61.039%
2025-01-21	8.00	8.00	8.00	8.00	-2.320%	1	98	-62.500%
2025-01-16	8.27	8.27	8.19	8.19	-11.935%	2	98	-63.370%
2025-01-15	9.60	9.60	9.30	9.30	-9.268%	5	96	-67.742%
2025-01-14	10.25	10.25	10.25	10.25	-12.017%	1	94	-70.732%
2025-01-10	12.10	12.10	11.65	11.65	+0.258%	6	94	-74.249%
2025-01-08	11.62	11.62	11.62	11.62	-5.143%	3	93	-74.182%
2025-01-07	12.20	12.25	12.20	12.25	+2.083%	4	93	-75.510%
2025-01-06	12.00	12.00	12.00	12.00	-8.187%	7	96	-75.000%
2025-01-03	12.00	13.07	11.90	13.07	+20.683%	30	96	-77.047%
2025-01-02	9.82	10.85	9.82	10.83	+8.300%	27	92	-72.299%
2024-12-31	10.00	10.00	10.00	10.00	+26.582%	1	64	-70.000%
2024-12-20	7.85	7.90	7.85	7.90	+5.333%	11	64	-62.025%
2024-12-19	6.94	7.50	6.94	7.50	+27.119%	2	64	-60.000%
2024-12-18	5.90	5.90	5.90	5.90	0.000%	1	65	-49.153%
2024-12-10	5.90	5.90	5.90	5.90	+2.431%	1	65	-49.153%
2024-12-09	5.76	5.76	5.76	5.76	+10.769%	1	64	-47.917%
2024-12-04	5.20	5.20	5.20	5.20	-2.804%	1	64	-42.308%
2024-12-03	5.35	5.35	5.35	5.35	-0.926%	1	64	-43.925%
2024-12-02	5.40	5.40	5.40	5.40	-14.286%	1	65	-44.444%
2024-11-26	6.30	6.30	6.30	6.30	+21.154%	1	65	-52.381%
2024-11-25	5.20	5.20	5.20	5.20	-12.605%	20	64	-42.308%
2024-11-15	5.79	5.95	5.79	5.95	-16.783%	10	84	-49.580%
2024-11-13	7.15	7.15	7.15	7.15	+31.193%	6	84	-58.042%
2024-11-11	5.45	5.45	5.45	5.45	-7.627%	1	78	-44.954%
2024-11-01	5.90	5.90	5.90	5.90	-6.349%	2	79	-49.153%
2024-10-31	6.50	6.65	6.30	6.30	-25.882%	3	80	-52.381%
2024-10-30	8.50	8.50	8.50	8.50	-15.423%	5	81	-64.706%
2024-10-24	10.05	10.05	10.05	10.05	-3.365%	1	81	-70.149%
2024-10-23	10.40	10.40	10.40	10.40	+1.463%	10	81	-71.154%
2024-10-22	10.35	10.35	10.25	10.25	-23.507%	41	71	-70.732%
2024-10-03	13.40	13.40	13.40	13.40	-4.626%	1	69	-77.612%
2024-09-30	13.95	14.05	13.95	14.05	-4.422%	2	69	-78.648%
2024-09-19	14.85	14.85	14.70	14.70	-28.986%	3	69	-79.592%
2024-09-06	19.95	20.70	19.95	20.70	+5.882%	42	68	-85.507%
2024-09-05	19.55	19.55	19.55	19.55	+8.611%	1	48	-84.655%
2024-08-30	18.00	18.00	18.00	18.00	+2.916%	2	48	-83.333%
2024-08-19	17.49	17.49	17.49	17.49	-1.520%	1	48	-82.847%
2024-08-16	17.90	17.90	17.76	17.76	-9.480%	18	48	-83.108%
2024-08-13	19.62	19.62	19.62	19.62	-8.275%	1	40	-84.709%
2024-08-01	21.39	21.39	21.39	21.39	-11.975%	3	39	-85.975%
2024-07-31	24.25	24.30	24.10	24.30	-1.619%	27	39	-87.654%
2024-07-22	24.69	24.70	24.69	24.70	+0.407%	25	41	-87.854%
2024-07-17	24.60	24.60	24.60	24.60	+5.806%	1	22	-87.805%
2024-07-16	23.25	23.25	23.25	23.25	-18.421%	1	22	-87.097%
2024-06-25	28.50	28.50	28.50	28.50	-7.468%	10	22	-89.474%
2024-06-13	30.80	30.80	30.80	30.80	+3.183%	10	22	-90.260%
2024-06-12	29.85	29.85	29.85	29.85	-4.480%	1	17	-89.950%
2024-06-11	32.15	32.25	31.25	31.25	+3.306%	7	16	-90.400%
2024-06-07	30.45	30.45	30.25	30.25	-8.472%	4	13	-90.083%
2024-05-31	33.05	33.05	33.05	33.05	+5.255%	2	13	-90.923%
2024-05-23	31.40	31.40	31.40	31.40	+5.546%	1	14	-90.446%
2024-05-15	29.75	29.75	29.75	29.75	-1.880%	1	14	-89.916%
2024-05-13	30.32	30.32	30.32	30.32	-1.077%	1	13	-90.106%
2024-05-09	30.65	30.65	30.65	30.65	+3.268%	6	12	-90.212%
2024-05-07	29.68	29.68	29.68	29.68	+2.345%	2	8	-89.892%
2024-05-06	29.00	29.00	29.00	29.00	-0.753%	1	10	-89.655%
2024-05-02	29.70	30.18	29.22	29.22	-34.337%	3	9	-89.733%
2024-04-19	44.50	44.50	44.50	44.50	+6.740%	3	8	-93.258%
2024-04-01	41.69	41.69	41.69	41.69	-3.047%	1	8	-92.804%
2024-03-08	43.00	43.00	43.00	43.00	-10.862%	6	7	-93.023%
2024-02-26	48.23	48.24	48.23	48.24	0.000%	8	0	-93.781%