Dark

CVNA20261218P150
CVNA Dec 18 2026 150.00 Put (CVNA261218P00150000)
option OPRA

Inactive

May 1, 2026

5.94-11.475%(-0.77)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	5.9400	5.9400	5.9400	5.9400	-11.475%	5	577	0.000%
2026-04-30	6.7200	6.7200	6.7000	6.7100	+5.836%	5	577	-11.475%
2026-04-29	6.4100	6.4100	6.3400	6.3400	-5.373%	6	582	-6.309%
2026-04-28	6.7000	6.7000	6.7000	6.7000	-0.741%	1	577	-11.343%
2026-04-27	6.8500	7.0000	6.6000	6.7500	-7.661%	474	576	-12.000%
2026-04-24	7.2900	7.3100	7.2900	7.3100	+1.528%	2	852	-18.741%
2026-04-21	7.2000	7.2000	7.2000	7.2000	-4.000%	15	835	-17.500%
2026-04-17	7.6000	7.6000	7.5000	7.5000	-6.250%	11	835	-20.800%
2026-04-14	8.8000	8.8000	8.0000	8.0000	-19.192%	3	834	-25.750%
2026-04-13	9.9500	9.9500	9.9000	9.9000	-8.248%	55	834	-40.000%
2026-04-10	10.6000	10.8000	10.6000	10.7900	-2.793%	155	849	-44.949%
2026-04-08	11.1000	11.1000	11.1000	11.1000	-22.756%	2	818	-46.486%
2026-04-07	14.3700	14.3700	14.3700	14.3700	+3.605%	1	818	-58.664%
2026-04-02	13.8700	13.8700	13.8700	13.8700	-2.667%	1	819	-57.174%
2026-04-01	15.1700	15.1700	14.1000	14.2500	+0.636%	16	819	-58.316%
2026-03-31	14.1600	14.1600	14.1600	14.1600	-13.447%	1	805	-58.051%
2026-03-30	16.3600	16.3600	16.3600	16.3600	+7.279%	10	805	-63.692%
2026-03-27	15.2500	15.2500	15.2500	15.2500	0.000%	17	805	-61.049%
2026-03-26	15.2500	15.2500	15.2500	15.2500	+2.143%	2	805	-61.049%
2026-03-25	15.0000	15.0000	14.9300	14.9300	-4.844%	24	807	-60.214%
2026-03-24	15.6900	15.6900	15.6900	15.6900	-0.444%	10	807	-62.141%
2026-03-23	15.7600	15.7600	15.7300	15.7600	-9.943%	10	797	-62.310%
2026-03-20	17.5000	17.5000	17.5000	17.5000	-2.016%	1	787	-66.057%
2026-03-19	18.2000	18.2000	17.8600	17.8600	+17.888%	6	788	-66.741%
2026-03-18	15.1500	15.1500	15.1500	15.1500	+0.664%	4	789	-60.792%
2026-03-17	15.0500	15.0500	15.0500	15.0500	-1.634%	1	793	-60.532%
2026-03-16	15.3000	15.3000	15.3000	15.3000	-1.290%	1	793	-61.176%
2026-03-10	15.5000	15.5000	15.5000	15.5000	-3.125%	10	793	-61.677%
2026-03-09	16.0000	16.0000	16.0000	16.0000	+4.918%	10	793	-62.875%
2026-03-06	15.2500	15.2500	15.2500	15.2500	-4.984%	5	793	-61.049%
2026-03-03	15.3000	16.0500	15.3000	16.0500	+7.000%	5	793	-62.991%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+3.448%	1	793	-60.400%
2026-02-27	13.9000	14.5000	13.9000	14.5000	+9.517%	4	794	-59.034%
2026-02-26	14.5000	14.5000	13.2400	13.2400	-17.250%	4	790	-55.136%
2026-02-23	16.0100	16.5700	15.9200	16.0000	+9.966%	23	790	-62.875%
2026-02-20	14.5500	14.5500	14.5500	14.5500	-1.088%	1	778	-59.175%
2026-02-19	14.7800	15.6300	14.6600	14.7100	+0.753%	14	777	-59.619%
2026-02-18	16.3100	16.3100	14.3000	14.6000	-8.750%	88	786	-59.315%
2026-02-17	16.5000	16.6600	16.0000	16.0000	-5.882%	30	764	-62.875%
2026-02-13	17.0000	17.0000	17.0000	17.0000	+5.919%	2	762	-65.059%
2026-02-12	14.8500	17.4300	14.8500	16.0500	+1.776%	171	762	-62.991%
2026-02-11	12.5000	15.7700	12.5000	15.7700	+32.968%	12	754	-62.334%
2026-02-10	11.6000	11.9500	11.6000	11.8600	-2.787%	3	755	-49.916%
2026-02-09	12.5100	12.5100	11.9500	12.2000	-9.428%	10	754	-51.311%
2026-02-06	13.3800	13.4700	13.3800	13.4700	-3.441%	4	747	-55.902%
2026-02-05	13.9300	13.9500	13.9300	13.9500	+13.692%	2	751	-57.419%
2026-02-03	12.1700	12.8500	12.1700	12.2700	+3.109%	8	753	-51.589%
2026-02-02	12.3700	12.3700	11.9000	11.9000	-1.653%	10	761	-50.084%
2026-01-30	10.7500	12.1000	10.6400	12.1000	+16.346%	11	763	-50.909%
2026-01-29	12.8800	12.8800	9.9500	10.4000	+4.000%	51	760	-42.885%
2026-01-28	7.1400	12.1000	6.5000	10.0000	+58.479%	43	747	-40.600%
2026-01-26	6.3100	6.3100	6.3100	6.3100	-14.614%	2	739	-5.864%
2026-01-12	7.3900	7.3900	7.3900	7.3900	-7.509%	1	739	-19.621%
2026-01-09	7.6700	7.9900	7.6700	7.9900	+4.444%	2	739	-25.657%
2026-01-08	7.6500	7.6500	7.6500	7.6500	-1.290%	1	740	-22.353%
2026-01-07	7.7500	7.7500	7.7500	7.7500	-3.125%	1	741	-23.355%
2026-01-06	10.0000	10.0000	8.0000	8.0000	-6.977%	2	741	-25.750%
2026-01-05	9.0000	9.0000	8.6000	8.6000	-7.527%	32	738	-30.930%
2026-01-02	9.3000	9.3000	9.3000	9.3000	-2.618%	30	738	-36.129%
2025-12-23	9.5500	9.5500	9.5500	9.5500	+6.823%	1	708	-37.801%
2025-12-22	8.9400	8.9400	8.9400	8.9400	+7.066%	5	705	-33.557%
2025-12-19	8.3500	8.3500	8.3500	8.3500	-7.735%	1	705	-28.862%
2025-12-17	9.0500	9.0500	9.0500	9.0500	-13.397%	1	705	-34.365%
2025-12-15	10.4500	10.4500	10.4500	10.4500	+29.012%	1	704	-43.158%
2025-12-12	8.5000	8.9500	8.1000	8.1000	0.000%	8	704	-26.667%
2025-12-11	10.4500	10.4500	8.1000	8.1000	-0.613%	14	701	-26.667%
2025-12-10	8.5000	8.5000	8.1500	8.1500	-4.118%	2	694	-27.117%
2025-12-09	8.5000	8.5000	8.5000	8.5000	-2.299%	1	692	-30.118%
2025-12-08	9.3500	9.4000	8.7000	8.7000	-17.143%	4	691	-31.724%
2025-12-05	10.5000	10.5000	10.5000	10.5000	-2.778%	3	689	-43.429%
2025-12-04	10.8000	10.8000	10.8000	10.8000	+0.465%	3	686	-45.000%
2025-12-03	10.9000	10.9000	10.7500	10.7500	-2.273%	2	683	-44.744%
2025-12-02	11.0000	11.0000	11.0000	11.0000	-8.333%	10	681	-46.000%
2025-12-01	11.9600	12.1500	11.9600	12.0000	+1.266%	12	671	-50.500%
2025-11-28	12.8000	12.8000	11.8500	11.8500	-9.680%	17	663	-49.873%
2025-11-26	13.1200	13.1200	13.1200	13.1200	-0.531%	3	647	-54.726%
2025-11-25	13.1900	13.1900	13.1900	13.1900	-9.658%	1	647	-54.966%
2025-11-24	15.0000	15.1500	14.0000	14.6000	-6.709%	623	647	-59.315%
2025-11-20	15.6500	15.6500	15.6500	15.6500	+4.333%	2	261	-62.045%
2025-11-14	15.0000	15.0000	15.0000	15.0000	-5.063%	1	259	-60.400%
2025-11-13	15.8000	15.8000	15.8000	15.8000	+14.244%	2	258	-62.405%
2025-11-12	13.8300	13.8300	13.8300	13.8300	-17.679%	1	256	-57.050%
2025-11-07	16.8000	16.8000	16.8000	16.8000	+11.628%	1	256	-64.643%
2025-11-05	15.0500	15.0500	15.0500	15.0500	-5.938%	3	255	-60.532%
2025-10-30	16.3500	16.7500	15.0800	16.0000	+24.417%	15	252	-62.875%
2025-10-28	13.4200	13.5000	12.8400	12.8600	-14.267%	17	248	-53.810%
2025-10-24	14.5000	15.0000	14.5000	15.0000	-8.257%	3	245	-60.400%
2025-10-23	17.2000	17.2000	16.3500	16.3500	+2.188%	5	247	-63.670%
2025-10-20	16.1000	16.1700	16.0000	16.0000	+25.984%	10	246	-62.875%
2025-10-15	12.7000	12.7000	12.7000	12.7000	-0.781%	5	238	-53.228%
2025-10-13	12.8000	12.8000	12.8000	12.8000	-2.066%	15	233	-53.594%
2025-10-10	12.6000	13.0700	12.5100	13.0700	+11.901%	8	233	-54.552%
2025-10-09	11.5700	11.7000	10.4200	11.6800	+0.951%	7	227	-49.144%
2025-10-08	11.2000	11.5700	11.2000	11.5700	+7.130%	154	224	-48.660%
2025-10-07	10.4000	10.8000	10.4000	10.8000	+3.152%	4	221	-45.000%
2025-10-06	10.4700	10.4700	10.4700	10.4700	+7.938%	4	221	-43.266%
2025-09-30	9.7000	9.7000	9.7000	9.7000	-0.513%	6	217	-38.763%
2025-09-29	9.6300	9.7500	9.6300	9.7500	+0.515%	4	217	-39.077%
2025-09-25	9.8000	10.4500	9.6500	9.7000	+8.623%	6	213	-38.763%
2025-09-18	8.8200	8.9300	8.8200	8.9300	-2.935%	5	207	-33.483%
2025-09-17	9.2000	9.2000	9.2000	9.2000	-14.419%	10	208	-35.435%
2025-09-16	10.4500	10.7500	10.4500	10.7500	+8.586%	8	218	-44.744%
2025-09-15	10.4500	10.4500	8.4500	9.9000	-6.161%	9	216	-40.000%
2025-09-12	10.5500	10.5500	10.5500	10.5500	+0.572%	10	209	-43.697%
2025-09-11	10.0700	10.9500	9.9100	10.4900	+1.845%	68	199	-43.375%
2025-09-05	10.3000	10.3000	10.3000	10.3000	+3.000%	1	199	-42.330%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-2.818%	2	199	-40.600%
2025-09-03	10.2900	10.2900	10.2900	10.2900	+6.082%	3	199	-42.274%
2025-08-28	9.7000	9.7000	9.7000	9.7000	-4.433%	5	196	-38.763%
2025-08-27	10.1500	10.1500	10.1500	10.1500	-1.265%	1	196	-41.478%
2025-08-18	10.2800	10.2800	10.2800	10.2800	-3.202%	25	196	-42.218%
2025-08-04	10.6200	10.6200	10.6200	10.6200	-19.849%	2	171	-44.068%
2025-07-30	13.4500	13.4500	13.1600	13.2500	-10.169%	13	171	-55.170%
2025-07-16	15.0000	15.0000	14.6000	14.7500	-2.897%	15	178	-59.729%
2025-07-14	15.2600	15.9100	15.1900	15.1900	+0.264%	20	177	-60.895%
2025-07-11	15.1500	15.1500	15.1500	15.1500	-0.656%	3	177	-60.792%
2025-07-09	16.0000	16.0000	15.2500	15.2500	-22.785%	3	177	-61.049%
2025-06-26	19.7500	19.7500	19.7500	19.7500	+2.811%	1	178	-69.924%
2025-06-23	19.2100	19.2100	19.2100	19.2100	-1.739%	1	178	-69.079%
2025-06-20	19.5000	19.5500	19.5000	19.5500	-6.010%	20	179	-69.616%
2025-06-18	20.8000	20.8000	20.8000	20.8000	-3.926%	1	168	-71.442%
2025-06-17	21.6500	21.6500	21.6500	21.6500	+0.231%	2	168	-72.564%
2025-06-16	21.6000	21.6000	21.6000	21.6000	+13.089%	6	170	-72.500%
2025-06-12	19.1000	19.1000	19.1000	19.1000	+0.526%	2	176	-68.901%
2025-06-09	19.0000	19.0000	19.0000	19.0000	+6.145%	15	174	-68.737%
2025-06-05	17.9000	17.9000	17.9000	17.9000	-4.533%	6	159	-66.816%
2025-06-04	18.7500	18.7500	18.7500	18.7500	-6.250%	3	153	-68.320%
2025-05-29	20.0000	20.0000	20.0000	20.0000	-5.660%	6	153	-70.300%
2025-05-14	20.7500	21.2000	20.4200	21.2000	-16.863%	82	153	-71.981%
2025-05-09	26.5300	26.5300	25.5000	25.5000	+2.533%	22	180	-76.706%
2025-05-08	27.4500	27.5200	24.8600	24.8700	-16.263%	34	189	-76.116%
2025-05-07	29.9500	29.9500	29.7000	29.7000	-3.852%	2	194	-80.000%
2025-05-06	30.8900	30.8900	30.8900	30.8900	+3.832%	1	194	-80.770%
2025-05-05	30.6200	31.0500	29.3500	29.7500	-9.437%	296	193	-80.034%
2025-04-25	32.8500	32.8500	32.8500	32.8500	-16.730%	2	24	-81.918%
2025-04-09	39.4500	39.4500	39.4500	39.4500	-18.069%	1	24	-84.943%
2025-04-08	48.1500	48.1500	48.1500	48.1500	-8.634%	1	25	-87.664%
2025-04-04	53.2900	53.2900	52.7000	52.7000	+38.684%	28	26	-88.729%
2025-04-03	38.0000	38.0000	38.0000	38.0000	0.000%	1	37	-84.368%
2025-03-31	38.0000	38.0000	38.0000	38.0000	+8.077%	1	37	-84.368%
2025-03-25	35.6500	35.6500	34.9500	35.1600	-21.254%	8	38	-83.106%
2025-03-11	46.6100	46.6100	44.6500	44.6500	-3.875%	5	35	-86.697%
2025-03-10	46.4500	46.4500	46.4500	46.4500	+10.411%	1	34	-87.212%
2025-03-07	39.9000	42.0700	39.9000	42.0700	+16.055%	14	34	-85.881%
2025-03-04	36.2500	36.2500	36.2500	36.2500	+14.209%	1	40	-83.614%
2025-03-03	29.5900	31.7400	29.5900	31.7400	+10.400%	2	40	-81.285%
2025-02-21	27.6000	28.7500	27.6000	28.7500	+6.089%	6	40	-79.339%
2025-02-20	27.5500	27.9600	26.9500	27.1000	+7.839%	10	43	-78.081%
2025-02-19	25.0700	25.1300	25.0700	25.1300	+0.721%	10	38	-76.363%
2025-02-14	26.4000	26.4000	24.9500	24.9500	-20.160%	34	26	-76.192%
2025-01-28	32.0000	32.0000	31.2500	31.2500	-5.303%	2	26	-80.992%
2025-01-23	33.0000	33.0000	33.0000	33.0000	-1.345%	1	24	-82.000%
2025-01-22	33.4500	33.4500	33.4500	33.4500	-4.429%	1	23	-82.242%
2025-01-21	35.0000	35.0000	35.0000	35.0000	-4.632%	1	21	-83.029%
2025-01-17	35.7500	36.7000	35.0000	36.7000	-0.811%	6	21	-83.815%
2025-01-15	37.0000	37.7500	36.9500	37.0000	-13.652%	5	21	-83.946%
2025-01-13	42.8500	42.8500	42.8500	42.8500	-5.094%	1	18	-86.138%
2025-01-06	42.5000	46.5500	42.5000	45.1500	+0.445%	12	19	-86.844%
2025-01-03	44.9500	44.9500	44.9500	44.9500	+12.067%	2	16	-86.785%
2025-01-02	40.1100	40.1100	40.1100	40.1100	+6.960%	2	16	-85.191%
2024-12-27	37.5000	37.5000	37.5000	37.5000	+3.734%	2	16	-84.160%
2024-12-23	36.1500	36.1500	36.1500	36.1500	+6.324%	1	16	-83.568%
2024-12-19	34.0000	34.0000	34.0000	34.0000	+13.333%	4	15	-82.529%
2024-12-11	30.0000	30.0000	30.0000	30.0000	+3.448%	10	11	-80.200%
2024-12-03	29.0000	29.0000	29.0000	29.0000	-1.293%	10	15	-79.517%
2024-12-02	29.3800	29.3800	29.3800	29.3800	+3.160%	1	15	-79.782%
2024-11-25	28.4800	28.4800	28.4800	28.4800	-6.623%	1	15	-79.143%
2024-11-12	30.5000	30.5000	30.5000	30.5000	-4.028%	3	15	-80.525%
2024-11-07	31.7800	31.7800	31.7800	31.7800	-4.993%	1	17	-81.309%
2024-11-05	33.4500	33.4500	33.4500	33.4500	-4.999%	1	17	-82.242%
2024-11-04	35.2100	35.2100	35.2100	35.2100	+9.484%	1	16	-83.130%
2024-10-31	32.2800	32.2800	32.1600	32.1600	-18.788%	2	17	-81.530%
2024-10-30	39.7000	39.7000	39.6000	39.6000	-22.353%	2	17	-85.000%
2024-09-26	51.0000	51.0000	51.0000	51.0000	+0.791%	5	16	-88.353%
2024-09-25	50.8000	50.8000	50.6000	50.6000	-0.589%	2	16	-88.261%
2024-09-24	51.0000	51.0000	50.7600	50.9000	-0.196%	5	14	-88.330%
2024-09-20	51.0000	51.0000	51.0000	51.0000	-0.449%	2	13	-88.353%
2024-09-19	51.2300	51.2300	51.2300	51.2300	-8.518%	5	12	-88.405%
2024-09-16	56.0000	56.0000	56.0000	56.0000	-5.882%	3	12	-89.393%
2024-09-12	59.5000	59.5000	59.5000	59.5000	-2.090%	1	11	-90.017%
2024-09-09	60.7700	60.7700	60.7700	60.7700	+2.134%	5	11	-90.225%
2024-09-05	59.5000	59.5000	59.5000	59.5000	+7.207%	3	6	-90.017%
2024-08-28	55.5000	55.5000	55.5000	55.5000	-0.359%	1	6	-89.297%
2024-08-23	55.7000	55.7000	55.7000	55.7000	+0.360%	10	6	-89.336%
2024-08-22	55.5000	55.5000	55.5000	55.5000	0.000%	1	1	-89.297%