Dark

CVNA20261120P50
CVNA Nov 20 2026 50.00 Put (CVNA261120P00050000)
option OPRA

EOD

Sep 23, 2026

1.67+16.783%(+0.24)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.7000	1.9400	1.6500	1.6700	+16.783%	41	14,077	0.000%
2026-09-22	1.3000	1.4300	1.3000	1.4300	+13.492%	10	14,068	+16.783%
2026-09-21	1.5200	1.5500	1.2600	1.2600	-26.316%	19	14,062	+32.540%
2026-09-18	1.7000	1.7100	1.6400	1.7100	+8.228%	18	14,069	-2.339%
2026-09-17	1.6000	1.6000	1.5200	1.5800	-12.222%	27	14,060	+5.696%
2026-09-16	1.5100	1.8500	1.5100	1.8000	+9.091%	58	14,069	-7.222%
2026-09-15	1.4500	1.6500	1.4300	1.6500	+32.000%	874	14,083	+1.212%
2026-09-14	1.2700	1.3400	1.2500	1.2500	-11.972%	22	14,444	+33.600%
2026-09-11	1.3700	1.4200	1.2500	1.4200	+1.429%	164	14,444	+17.606%
2026-09-10	1.2500	1.4100	1.2500	1.4000	+28.440%	305	14,478	+19.286%
2026-09-09	1.1100	1.1100	1.0200	1.0900	+10.101%	60	14,284	+53.211%
2026-09-08	1.1100	1.1100	0.9300	0.9900	-10.000%	37	14,227	+68.687%
2026-09-03	1.0600	1.1000	1.0600	1.1000	+3.774%	6	14,195	+51.818%
2026-09-02	1.1100	1.1100	1.0600	1.0600	-20.896%	3	14,190	+57.547%
2026-09-01	1.2500	1.3400	1.2500	1.3400	+17.544%	4	14,187	+24.627%
2026-08-31	1.2900	1.2900	1.1400	1.1400	-8.800%	203	14,186	+46.491%
2026-08-28	1.2400	1.2800	1.1700	1.2500	-1.575%	522	14,047	+33.600%
2026-08-27	1.2000	1.2700	1.1800	1.2700	-5.224%	199	13,855	+31.496%
2026-08-26	1.3200	1.4000	1.2800	1.3400	+7.200%	22	13,828	+24.627%
2026-08-25	1.3000	1.3000	1.2500	1.2500	-19.872%	101	13,835	+33.600%
2026-08-24	1.7500	1.7500	1.5600	1.5600	-8.235%	40	13,735	+7.051%
2026-08-21	1.7300	1.8600	1.7000	1.7000	+2.410%	23	13,697	-1.765%
2026-08-20	1.9000	1.9000	1.6600	1.6600	-2.924%	478	13,706	+0.602%
2026-08-19	2.4600	2.5000	1.7100	1.7100	-31.873%	114	13,555	-2.339%
2026-08-18	1.7300	2.5400	1.7300	2.5100	+69.595%	1,830	13,462	-33.466%
2026-08-17	1.2500	1.4800	1.2400	1.4800	+34.545%	3,233	12,215	+12.838%
2026-08-14	1.2000	1.2200	1.0900	1.1000	-12.698%	255	9,473	+51.818%
2026-08-13	1.6100	1.6100	1.2600	1.2600	-24.096%	242	9,224	+32.540%
2026-08-12	1.8100	1.8100	1.6500	1.6600	-1.190%	206	9,124	+0.602%
2026-08-11	2.0000	2.0000	1.6500	1.6800	+2.439%	100	9,110	-0.595%
2026-08-10	1.7100	1.7800	1.6400	1.6400	-16.751%	180	9,027	+1.829%
2026-08-07	2.1500	2.1500	1.7400	1.9700	-16.170%	215	9,026	-15.228%
2026-08-06	2.4000	2.4000	2.3300	2.3500	0.000%	100	8,996	-28.936%
2026-08-05	2.5400	2.6300	2.3500	2.3500	-12.963%	92	8,980	-28.936%
2026-08-04	2.7300	2.7500	2.5900	2.7000	-15.625%	194	8,965	-38.148%
2026-08-03	3.7500	3.7500	3.2000	3.2000	-21.951%	115	8,944	-47.813%
2026-07-31	4.0500	4.6500	4.0500	4.1000	-4.651%	56	8,858	-59.268%
2026-07-30	5.2000	5.2000	4.3000	4.3000	+19.444%	8,872	8,833	-61.163%
2026-07-29	3.7500	3.8500	3.4000	3.6000	-9.548%	153	629	-53.611%
2026-07-28	3.9800	3.9800	3.9800	3.9800	-11.556%	30	626	-58.040%
2026-07-27	4.2500	4.5000	4.2500	4.5000	-12.621%	28	633	-62.889%
2026-07-24	5.3500	5.3500	5.0500	5.1500	-2.462%	75	622	-67.573%
2026-07-23	5.1000	5.4300	5.0800	5.2800	+14.783%	139	585	-68.371%
2026-07-22	4.7500	4.8000	4.6000	4.6000	-9.804%	72	579	-63.696%
2026-07-21	4.8000	5.1000	4.8000	5.1000	+14.607%	2	617	-67.255%
2026-07-20	4.5000	4.5000	4.4500	4.4500	+21.918%	50	615	-62.472%
2026-07-17	3.9000	3.9000	3.6500	3.6500	-2.145%	2	645	-54.247%
2026-07-16	3.3900	3.7300	3.3900	3.7300	+1.359%	54	645	-55.228%
2026-07-15	3.7500	3.7500	3.6500	3.6800	-1.867%	7	603	-54.620%
2026-07-14	4.4000	4.4000	3.7500	3.7500	-20.213%	7	608	-55.467%
2026-07-13	4.6400	4.7000	4.6400	4.7000	+6.335%	4	609	-64.468%
2026-07-10	4.4200	4.4200	4.4200	4.4200	-8.866%	5	609	-62.217%
2026-07-08	4.7000	4.8500	4.6700	4.8500	+22.785%	141	604	-65.567%
2026-07-07	3.9500	3.9500	3.9500	3.9500	-15.054%	12	528	-57.722%
2026-07-02	4.5800	4.6500	4.5800	4.6500	+13.415%	30	530	-64.086%
2026-07-01	4.1000	4.1000	4.1000	4.1000	-23.364%	3	530	-59.268%
2026-06-29	5.2000	5.3500	5.1400	5.3500	-6.957%	57	530	-68.785%
2026-06-26	5.1000	5.7500	5.1000	5.7500	+18.557%	1,022	486	-70.957%
2026-06-25	4.8000	4.8500	4.8000	4.8500	-11.009%	9	993	-65.567%
2026-06-24	5.4500	5.4500	5.4500	5.4500	+3.810%	2	997	-69.358%
2026-06-18	5.2500	5.2500	5.2500	5.2500	-0.943%	1	1,036	-68.190%
2026-06-17	5.2500	5.3000	4.9500	5.3000	+3.922%	72	1,036	-68.491%
2026-06-11	5.0300	5.1000	5.0300	5.1000	-1.923%	50	1,036	-67.255%
2026-06-10	5.2000	5.2000	5.2000	5.2000	0.000%	5	1,006	-67.885%
2026-06-08	5.2000	5.2500	5.2000	5.2000	-6.306%	175	1,006	-67.885%
2026-06-05	5.6000	5.7000	5.5500	5.5500	-2.972%	25	1,171	-69.910%
2026-06-04	5.7200	5.7200	5.7200	5.7200	-9.062%	1	1,170	-70.804%
2026-06-03	6.3500	6.5000	6.2900	6.2900	+8.824%	72	1,170	-73.450%
2026-06-02	5.5500	5.7800	5.5500	5.7800	+19.669%	11	1,119	-71.107%
2026-06-01	4.8200	4.9000	4.8200	4.8300	+11.034%	17	1,119	-65.424%
2026-05-29	4.5000	4.5500	4.3500	4.3500	+2.353%	28	1,111	-61.609%
2026-05-28	4.3000	4.3300	4.2500	4.2500	-13.265%	17	1,104	-60.706%
2026-05-27	4.8500	4.9000	4.8500	4.9000	+3.158%	3	1,112	-65.918%
2026-05-26	4.4500	4.7500	4.4500	4.7500	-10.377%	4	1,109	-64.842%
2026-05-22	5.3000	5.3000	5.3000	5.3000	-8.621%	1	1,104	-68.491%
2026-05-21	5.8500	6.0500	5.6700	5.8000	-1.361%	46	1,085	-71.207%
2026-05-19	5.4500	5.8800	5.4500	5.8800	+25.106%	30	1,085	-71.599%
2026-05-15	5.2500	5.2500	4.7000	4.7000	+2.174%	2	1,096	-64.468%
2026-05-14	4.7000	4.8000	4.6000	4.6000	-1.075%	4	1,094	-63.696%
2026-05-13	4.3800	4.6500	4.3800	4.6500	+17.722%	29	1,068	-64.086%
2026-05-12	3.8700	3.9500	3.8500	3.9500	+6.757%	42	1,068	-57.722%
2026-05-11	3.8500	3.8500	3.7000	3.7000	+8.187%	43	1,068	-54.865%
2026-05-08	3.4200	3.4200	3.4200	3.4200	0.000%	2	0	-51.170%