Dark

CVNA20261218P170
CVNA Dec 18 2026 170.00 Put (CVNA261218P00170000)
option OPRA

Inactive

May 1, 2026

8.10-7.110%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	8.1000	8.1000	8.1000	8.1000	-7.110%	2	325	0.000%
2026-04-30	8.7000	8.7200	8.7000	8.7200	-24.957%	3	325	-7.110%
2026-04-14	11.6200	11.6200	11.6200	11.6200	-21.220%	3	324	-30.293%
2026-04-10	14.7500	14.7500	14.7500	14.7500	+1.724%	5	326	-45.085%
2026-04-08	15.0000	15.0000	14.5000	14.5000	-17.143%	80	321	-44.138%
2026-04-07	17.8000	17.8000	17.5000	17.5000	-5.660%	20	301	-53.714%
2026-04-01	18.8000	18.8000	18.5000	18.5500	-16.063%	40	301	-56.334%
2026-03-30	23.3500	23.3500	22.1000	22.1000	+14.627%	26	265	-63.348%
2026-03-25	19.2800	19.2800	19.2800	19.2800	+0.052%	20	285	-57.988%
2026-03-02	19.2700	19.2700	19.2700	19.2700	+2.120%	3	265	-57.966%
2026-02-26	17.7800	18.8700	17.7800	18.8700	-2.228%	7	266	-57.075%
2026-02-25	19.3000	19.3000	19.3000	19.3000	-4.455%	1	269	-58.031%
2026-02-23	20.2500	20.7200	19.7700	20.2000	+10.383%	45	269	-59.901%
2026-02-20	19.6000	19.6000	18.2100	18.3000	-0.543%	7	248	-55.738%
2026-02-19	18.4000	18.4000	18.4000	18.4000	-1.288%	20	241	-55.978%
2026-02-18	18.5000	18.6400	18.4100	18.6400	-14.456%	26	241	-56.545%
2026-02-17	21.8000	21.8000	21.7900	21.7900	+3.075%	10	244	-62.827%
2026-02-12	21.0900	21.1400	19.5000	21.1400	+37.006%	7	244	-61.684%
2026-01-30	15.4300	15.4300	15.4300	15.4300	+18.692%	1	244	-47.505%
2026-01-29	13.0000	13.0000	13.0000	13.0000	-5.523%	1	245	-37.692%
2026-01-28	13.7600	13.7600	13.7600	13.7600	+37.600%	2	246	-41.134%
2026-01-21	10.0000	10.0000	10.0000	10.0000	+7.527%	1	247	-19.000%
2026-01-13	9.3000	9.3000	9.3000	9.3000	-8.465%	1	247	-12.903%
2026-01-07	10.2000	10.2000	10.1600	10.1600	-8.879%	2	247	-20.276%
2025-12-19	11.1500	11.1500	11.1500	11.1500	-3.043%	1	247	-27.354%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+7.981%	2	247	-29.565%
2025-12-10	10.6500	10.6500	10.6500	10.6500	-2.828%	2	245	-23.944%
2025-12-09	10.9100	10.9600	10.7400	10.9600	-4.279%	9	245	-26.095%
2025-12-08	11.4500	11.4500	11.4500	11.4500	-42.607%	1	243	-29.258%
2025-11-19	19.5500	20.0200	19.5500	19.9500	-2.206%	22	242	-59.398%
2025-11-18	20.2000	20.6900	19.4000	20.4000	+7.368%	43	242	-60.294%
2025-11-04	19.0000	20.2900	18.9500	19.0000	-7.990%	35	242	-57.368%
2025-10-31	20.5500	20.7000	19.8200	20.6500	+1.176%	24	244	-60.775%
2025-10-30	21.0000	21.1800	19.3000	20.4100	+18.319%	17	244	-60.314%
2025-10-28	17.2600	17.2700	17.2500	17.2500	-18.440%	16	244	-53.043%
2025-10-22	21.2000	21.2000	21.1500	21.1500	+0.714%	2	244	-61.702%
2025-10-20	21.0000	21.0000	21.0000	21.0000	+29.390%	1	243	-61.429%
2025-10-15	16.2500	16.2500	16.2200	16.2300	-3.335%	10	242	-50.092%
2025-10-14	16.7900	16.8800	16.7900	16.7900	+8.323%	5	242	-51.757%
2025-10-09	15.5000	15.5000	15.5000	15.5000	+26.324%	5	242	-47.742%
2025-10-02	12.2900	12.6500	11.4500	12.2700	-2.153%	15	237	-33.985%
2025-10-01	12.5400	12.5400	12.5400	12.5400	-10.429%	52	237	-35.407%
2025-09-26	14.0000	14.0000	14.0000	14.0000	-0.780%	3	185	-42.143%
2025-09-25	14.1100	14.1100	14.1100	14.1100	+17.193%	24	185	-42.594%
2025-09-23	12.0500	12.0500	12.0400	12.0400	-10.216%	2	164	-32.724%
2025-09-16	13.4100	13.4100	13.4100	13.4100	-0.223%	2	166	-39.597%
2025-09-12	13.4400	13.4400	13.4400	13.4400	-2.112%	74	164	-39.732%
2025-09-11	13.7300	13.7300	13.7300	13.7300	-7.230%	1	90	-41.005%
2025-08-11	14.8000	14.8000	14.8000	14.8000	+2.069%	10	90	-45.270%
2025-08-08	14.5000	14.5000	14.5000	14.5000	-18.448%	1	85	-44.138%
2025-07-30	18.3700	18.4400	17.6300	17.7800	-1.605%	9	86	-54.443%
2025-07-28	18.0700	18.0700	18.0700	18.0700	-10.677%	1	89	-55.174%
2025-07-23	20.2300	20.2300	20.2300	20.2300	+3.320%	1	89	-59.960%
2025-07-22	19.5800	19.5800	19.5800	19.5800	+0.410%	1	89	-58.631%
2025-07-21	19.5000	19.5000	19.5000	19.5000	+1.775%	1	89	-58.462%
2025-07-16	19.1600	19.1600	19.1600	19.1600	-6.537%	1	89	-57.724%
2025-07-08	20.5000	20.5000	20.5000	20.5000	-34.126%	1	90	-60.488%
2025-05-12	31.1200	31.1200	31.1200	31.1200	-19.794%	3	89	-73.972%
2025-05-05	38.8000	38.8000	38.8000	38.8000	-12.415%	1	86	-79.124%
2025-04-24	44.3000	44.3000	44.3000	44.3000	-17.041%	2	85	-81.716%
2025-04-21	53.4000	53.4000	53.4000	53.4000	+3.408%	2	85	-84.831%
2025-04-16	51.6000	51.6400	51.6000	51.6400	+9.384%	3	83	-84.314%
2025-03-27	47.2100	47.2100	47.2100	47.2100	+7.540%	1	86	-82.843%
2025-03-25	43.9000	43.9000	43.9000	43.9000	-5.510%	5	87	-81.549%
2025-03-24	46.4600	46.4600	46.4600	46.4600	-19.396%	1	87	-82.566%
2025-03-18	57.9000	57.9000	57.6400	57.6400	-0.449%	78	88	-85.947%
2025-03-13	54.3500	57.9000	54.3500	57.9000	+2.152%	2	15	-86.010%
2025-03-10	56.9800	58.2500	56.6800	56.6800	+62.314%	3	15	-85.709%
2025-02-20	34.5400	34.9200	34.5400	34.9200	+12.937%	2	14	-76.804%
2025-02-19	30.9400	30.9400	30.9200	30.9200	-6.161%	3	13	-73.803%
2025-02-18	31.6500	32.9500	31.6500	32.9500	-17.830%	2	12	-75.417%
2025-01-24	40.1000	40.1000	40.1000	40.1000	-2.433%	2	10	-79.800%
2025-01-23	42.7500	42.7500	41.1000	41.1000	-17.470%	4	11	-80.292%
2025-01-14	49.8000	49.8000	49.8000	49.8000	-6.846%	1	8	-83.735%
2025-01-06	54.5500	54.5500	53.4600	53.4600	-0.075%	2	9	-84.848%
2025-01-03	53.5000	53.5000	53.5000	53.5000	+12.655%	2	9	-84.860%
2025-01-02	47.4900	47.4900	47.4900	47.4900	+10.391%	2	9	-82.944%
2024-11-05	42.9800	43.0200	42.9800	43.0200	-13.266%	2	9	-81.172%
2024-10-30	49.7000	49.7000	49.6000	49.6000	-17.881%	6	9	-83.669%
2024-10-03	60.8100	60.8100	60.4000	60.4000	-0.870%	7	12	-86.589%
2024-10-02	61.1300	61.1300	60.9300	60.9300	-3.286%	10	12	-86.706%
2024-09-26	63.0000	63.0000	63.0000	63.0000	+0.639%	3	7	-87.143%
2024-09-24	62.8700	62.9200	62.6000	62.6000	0.000%	8	4	-87.061%