Dark

CVNA20261120P58
CVNA Nov 20 2026 58.00 Put (CVNA261120P00058000)
option OPRA

EOD

Sep 24, 2026

3.87-0.769%(-0.03)1,252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.2200	4.3000	3.7800	3.8700	-0.769%	1,252	10,282	0.000%
2026-09-23	4.1000	4.4200	3.9000	3.9000	+21.875%	43	9,450	-0.769%
2026-09-22	2.9500	3.2000	2.9500	3.2000	+4.918%	12	9,460	+20.938%
2026-09-21	3.7200	3.7200	3.0500	3.0500	-20.779%	27	9,458	+26.885%
2026-09-18	3.6200	3.8500	3.6200	3.8500	+4.054%	4	9,460	+0.519%
2026-09-17	3.5000	3.7000	3.4800	3.7000	-8.867%	14	9,460	+4.595%
2026-09-16	3.7000	4.0600	3.5100	4.0600	+17.003%	55	9,449	-4.680%
2026-09-15	3.0500	3.4700	3.0500	3.4700	+21.329%	169	9,485	+11.527%
2026-09-14	2.8700	2.9000	2.7700	2.8600	-7.742%	55	9,550	+35.315%
2026-09-11	3.0000	3.1000	2.9800	3.1000	+6.164%	66	9,571	+24.839%
2026-09-10	2.6500	2.9500	2.6000	2.9200	+21.667%	44	9,569	+32.534%
2026-09-09	2.4500	2.4500	2.4000	2.4000	+9.589%	7	9,599	+61.250%
2026-09-08	2.4500	2.4500	2.1900	2.1900	-6.809%	40	9,602	+76.712%
2026-09-04	2.6000	2.6000	2.3500	2.3500	-3.689%	30	9,644	+64.681%
2026-09-03	2.2000	2.6000	2.2000	2.4400	+0.826%	75	9,644	+58.607%
2026-09-02	2.4700	2.4700	2.3400	2.4200	-17.966%	33	9,574	+59.917%
2026-09-01	2.8000	2.9600	2.8000	2.9500	+12.595%	17	9,569	+31.186%
2026-08-31	2.6900	2.6900	2.5500	2.6200	-3.676%	208	9,572	+47.710%
2026-08-28	2.7200	2.7200	2.7200	2.7200	+1.115%	2	9,576	+42.279%
2026-08-27	2.5300	2.6900	2.5300	2.6900	-3.929%	257	9,574	+43.866%
2026-08-26	2.8000	2.8000	2.8000	2.8000	-1.754%	50	9,824	+38.214%
2026-08-25	2.8700	2.8700	2.8500	2.8500	-17.151%	113	9,824	+35.789%
2026-08-24	3.4500	3.5000	3.4400	3.4400	-1.714%	49	9,713	+12.500%
2026-08-21	3.5000	3.5000	3.5000	3.5000	-1.408%	2	9,704	+10.571%
2026-08-20	3.9000	3.9000	3.5000	3.5500	-1.662%	162	9,704	+9.014%
2026-08-19	4.0500	4.0500	3.6100	3.6100	-24.477%	952	9,796	+7.202%
2026-08-18	4.5700	5.0100	4.3000	4.7800	+93.522%	879	8,864	-19.038%
2026-08-14	2.5900	2.5900	2.3900	2.4700	-10.182%	172	8,196	+56.680%
2026-08-13	3.1600	3.1600	2.7200	2.7500	-24.658%	912	8,161	+40.727%
2026-08-12	3.8000	3.8000	3.6500	3.6500	+3.399%	8	7,586	+6.027%
2026-08-11	3.7500	3.7500	3.5000	3.5300	+6.970%	564	7,582	+9.632%
2026-08-10	3.8900	3.8900	3.3000	3.3000	-15.385%	1,602	7,111	+17.273%
2026-08-07	3.6700	3.9000	3.6000	3.9000	-15.401%	571	5,644	-0.769%
2026-08-06	4.5000	4.6100	4.5000	4.6100	-2.537%	50	5,094	-16.052%
2026-08-05	4.7600	4.8000	4.7000	4.7300	-7.617%	19	5,107	-18.182%
2026-08-04	5.1400	5.2100	4.9200	5.1200	-12.479%	3,505	5,102	-24.414%
2026-08-03	6.6600	6.7200	5.8500	5.8500	-19.310%	1,004	1,601	-33.846%
2026-07-31	7.9500	8.0000	7.2500	7.2500	-13.793%	6	713	-46.621%
2026-07-30	7.9000	8.6200	7.8300	8.4100	+28.397%	52	714	-53.983%
2026-07-29	6.4000	6.7000	5.9800	6.5500	-13.588%	133	750	-40.916%
2026-07-28	7.5800	7.5800	7.5800	7.5800	+1.067%	1	703	-48.945%
2026-07-27	7.7000	7.7000	7.5000	7.5000	-13.793%	2	703	-48.400%
2026-07-24	8.9000	9.0500	8.4500	8.7000	-1.249%	46	701	-55.517%
2026-07-23	8.4300	8.8100	8.4300	8.8100	+10.125%	274	716	-56.073%
2026-07-22	7.9000	8.0000	7.7500	8.0000	+3.226%	86	490	-51.625%
2026-07-21	7.7500	7.7500	7.7500	7.7500	0.000%	1	455	-50.065%
2026-07-20	7.0500	7.7500	7.0500	7.7500	+18.502%	10	455	-50.065%
2026-07-17	6.5400	6.5400	6.5400	6.5400	+14.737%	1	460	-40.826%
2026-07-16	5.7000	5.7000	5.7000	5.7000	-7.767%	4	459	-32.105%
2026-07-15	6.3000	6.3000	6.1800	6.1800	-7.623%	4	459	-37.379%
2026-07-14	7.2500	7.2500	6.6900	6.6900	-14.231%	3	456	-42.152%
2026-07-08	7.6000	7.8000	7.5500	7.8000	+17.117%	43	456	-50.385%
2026-07-07	6.7000	6.7000	6.5100	6.6600	+1.062%	14	444	-41.892%
2026-07-06	6.9700	6.9700	6.5900	6.5900	-13.289%	2	430	-41.275%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+10.949%	4	432	-49.079%
2026-07-01	7.2600	7.2600	6.8500	6.8500	-24.309%	7	432	-43.504%
2026-06-30	9.0500	9.0500	9.0500	9.0500	+4.263%	108	430	-57.238%
2026-06-29	8.3000	8.6800	8.0500	8.6800	-6.162%	35	353	-55.415%
2026-06-26	8.6200	9.2500	8.4000	9.2500	+23.663%	58	328	-58.162%
2026-06-25	7.4800	7.4800	7.4800	7.4800	-17.802%	2	294	-48.262%
2026-06-17	8.4000	9.1000	8.1500	9.1000	+30.000%	4	293	-57.473%
2026-06-16	7.0000	7.0000	7.0000	7.0000	-6.667%	1	293	-44.714%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-5.183%	1	292	-48.400%
2026-06-11	7.9100	7.9100	7.9100	7.9100	-8.023%	1	293	-51.075%
2026-06-05	8.6300	8.6300	8.6000	8.6000	-8.802%	7	292	-55.000%
2026-06-03	9.3500	10.0500	9.3500	9.4300	+41.805%	38	293	-58.961%
2026-05-28	7.3500	7.3500	6.6500	6.6500	-6.993%	3	278	-41.805%
2026-05-27	7.5500	7.5500	7.1500	7.1500	-8.333%	7	279	-45.874%
2026-05-26	6.9500	7.8000	6.9500	7.8000	-6.024%	15	279	-50.385%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-7.880%	1	269	-53.373%
2026-05-21	9.1000	9.2000	9.0100	9.0100	+7.390%	5	265	-57.048%
2026-05-20	8.3500	8.3900	8.3500	8.3900	-6.984%	5	265	-53.874%
2026-05-19	9.0200	9.0200	9.0200	9.0200	+17.143%	5	268	-57.095%
2026-05-15	7.7000	7.7000	7.7000	7.7000	+1.316%	1	268	-49.740%
2026-05-14	7.6000	7.6000	7.6000	7.6000	+7.801%	2	268	-49.079%
2026-05-13	7.3000	7.3000	7.0500	7.0500	+13.710%	6	263	-45.106%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+5.085%	1	263	-37.581%
2026-05-11	6.1000	6.1000	5.9000	5.9000	+12.381%	12	263	-34.407%
2026-05-08	5.2000	5.5600	5.2000	5.2500	0.000%	8	0	-26.286%