Dark

CVNA20261218P200
CVNA Dec 18 2026 200.00 Put (CVNA261218P00200000)
option OPRA

Inactive

May 6, 2026

11.35-8.097%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	11.3500	11.3500	11.3500	11.3500	-8.097%	1	385	0.000%
2026-05-04	12.3000	12.3500	12.3000	12.3500	-8.178%	4	386	-8.097%
2026-04-29	12.7500	13.4500	12.7500	13.4500	+2.672%	73	382	-15.613%
2026-04-27	13.1000	13.1000	13.1000	13.1000	-7.616%	1	382	-13.359%
2026-04-24	13.8000	14.2900	13.8000	14.1800	+4.265%	3	382	-19.958%
2026-04-23	13.6000	13.6000	13.6000	13.6000	-6.207%	1	381	-16.544%
2026-04-20	15.0500	15.0500	14.5000	14.5000	-1.495%	21	382	-21.724%
2026-04-17	14.8500	14.9000	14.3600	14.7200	-9.248%	15	371	-22.894%
2026-04-14	16.0000	16.8200	16.0000	16.2200	-16.564%	6	371	-30.025%
2026-04-13	19.4400	19.4400	19.4400	19.4400	-7.252%	25	372	-41.615%
2026-04-10	21.1000	21.1000	20.9600	20.9600	-4.292%	87	372	-45.849%
2026-04-09	22.9000	22.9000	21.9000	21.9000	+4.634%	12	359	-48.174%
2026-04-08	22.0000	22.0000	20.9300	20.9300	-17.598%	52	359	-45.772%
2026-04-07	25.4000	25.4000	25.4000	25.4000	-4.079%	1	359	-55.315%
2026-04-06	26.4800	26.4800	26.4800	26.4800	-0.712%	1	360	-57.137%
2026-04-01	27.1000	27.1000	26.6700	26.6700	-13.968%	3	360	-57.443%
2026-03-30	30.0000	32.6300	30.0000	31.0000	+8.316%	5	359	-63.387%
2026-03-27	28.6200	28.6200	28.6200	28.6200	-3.474%	2	356	-60.342%
2026-03-26	29.6500	29.6500	29.6500	29.6500	-12.044%	1	357	-61.720%
2026-03-20	32.9000	33.7100	32.9000	33.7100	+5.509%	2	357	-66.330%
2026-03-19	31.9500	31.9500	31.9500	31.9500	+8.305%	1	359	-64.476%
2026-03-18	29.5000	29.5000	29.5000	29.5000	+2.502%	50	359	-61.525%
2026-03-16	28.7800	28.7800	28.7800	28.7800	-10.063%	1	391	-60.563%
2026-03-13	30.5500	32.0000	30.5000	32.0000	+3.226%	3	391	-64.531%
2026-03-12	30.0000	31.0000	30.0000	31.0000	+5.983%	3	391	-63.387%
2026-03-11	27.1900	29.2500	27.1900	29.2500	+5.787%	13	391	-61.197%
2026-03-10	27.6600	27.6600	27.6500	27.6500	-1.250%	8	391	-58.951%
2026-03-09	28.0000	28.0000	28.0000	28.0000	+1.818%	50	383	-59.464%
2026-03-06	27.5000	27.5000	27.5000	27.5000	+2.996%	50	383	-58.727%
2026-03-05	26.7000	26.7000	26.7000	26.7000	-2.198%	5	383	-57.491%
2026-03-03	30.9000	30.9000	26.9000	27.3000	+2.709%	24	383	-58.425%
2026-03-02	27.4900	27.4900	26.5800	26.5800	-1.556%	8	382	-57.299%
2026-02-27	27.0000	27.0000	27.0000	27.0000	-1.388%	1	375	-57.963%
2026-02-25	28.4000	28.4000	27.3800	27.3800	+1.974%	3	373	-58.546%
2026-02-24	27.4600	27.4600	26.8500	26.8500	-7.414%	4	373	-57.728%
2026-02-23	28.1900	29.0000	27.9900	29.0000	+9.434%	10	373	-60.862%
2026-02-20	29.0000	29.0000	26.5000	26.5000	+1.533%	6	373	-57.170%
2026-02-19	26.6200	26.6200	26.1000	26.1000	+1.834%	36	373	-56.513%
2026-02-18	26.5200	26.5200	25.6300	25.6300	-13.001%	9	358	-55.716%
2026-02-13	29.4400	29.4600	29.1700	29.4600	+3.696%	10	364	-61.473%
2026-02-12	29.7500	29.7500	28.4100	28.4100	+10.202%	4	364	-60.049%
2026-02-11	22.0000	27.0500	21.4000	25.7800	+22.762%	34	364	-55.974%
2026-02-06	21.4500	21.4500	21.0000	21.0000	-11.017%	9	362	-45.952%
2026-02-05	24.0000	24.0000	22.5000	23.6000	-1.667%	58	361	-51.907%
2026-02-04	23.0000	24.0000	23.0000	24.0000	+14.286%	11	305	-52.708%
2026-02-03	21.0000	21.0000	21.0000	21.0000	+3.093%	4	309	-45.952%
2026-02-02	23.8500	23.8500	20.0000	20.3700	+4.462%	9	309	-44.281%
2026-01-30	19.8000	19.8000	19.5000	19.5000	+9.859%	10	303	-41.795%
2026-01-29	17.7500	17.7500	17.7500	17.7500	-11.250%	2	305	-36.056%
2026-01-28	16.0000	21.6900	16.0000	20.0000	+73.913%	16	303	-43.250%
2026-01-27	11.5000	11.5000	11.5000	11.5000	-0.862%	8	308	-1.304%
2026-01-26	11.7500	11.7500	11.2100	11.6000	-5.306%	7	308	-2.155%
2026-01-22	12.0000	12.2600	11.7600	12.2500	-7.197%	60	308	-7.347%
2026-01-12	13.2000	13.2000	13.2000	13.2000	-2.222%	2	333	-14.015%
2026-01-09	13.7300	13.7300	13.5000	13.5000	-8.537%	6	331	-15.926%
2026-01-08	14.7600	14.7600	14.7600	14.7600	+2.857%	1	326	-23.103%
2026-01-07	14.3500	14.3500	14.3500	14.3500	-7.419%	1	327	-20.906%
2026-01-05	15.4000	15.5000	15.4000	15.5000	-6.344%	19	327	-26.774%
2026-01-02	15.8500	16.5500	15.8500	16.5500	+7.468%	3	327	-31.420%
2025-12-31	15.8000	15.8000	15.4000	15.4000	0.000%	43	285	-26.299%
2025-12-29	15.4000	15.4000	15.4000	15.4000	+0.654%	1	285	-26.299%
2025-12-26	15.0000	15.3000	15.0000	15.3000	-3.834%	100	285	-25.817%
2025-12-23	17.1800	17.1800	15.8800	15.9100	+3.513%	26	282	-28.661%
2025-12-22	15.3700	15.3700	15.3700	15.3700	+8.239%	2	274	-26.155%
2025-12-19	14.2700	14.2700	14.2000	14.2000	-8.091%	11	274	-20.070%
2025-12-18	15.7500	15.7500	15.4500	15.4500	+0.325%	11	274	-26.537%
2025-12-17	15.4000	15.4000	15.4000	15.4000	0.000%	3	274	-26.299%
2025-12-16	15.5000	15.5000	15.4000	15.4000	+2.667%	20	271	-26.299%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-2.344%	11	271	-24.333%
2025-12-12	14.4000	15.3600	13.5000	15.3600	+5.278%	34	260	-26.107%
2025-12-11	14.2000	14.7100	14.2000	14.5900	+3.110%	9	245	-22.207%
2025-12-10	14.8000	15.0200	14.1500	14.1500	-9.120%	17	239	-19.788%
2025-12-09	16.0000	16.0000	15.2000	15.5700	-0.511%	25	234	-27.103%
2025-12-08	15.9500	19.5000	15.3500	15.6500	-17.632%	27	211	-27.476%
2025-12-05	20.0000	20.0000	19.0000	19.0000	-5.000%	3	203	-40.263%
2025-12-03	20.0300	20.0300	19.8700	20.0000	+1.010%	32	201	-43.250%
2025-12-02	21.9000	21.9000	19.8000	19.8000	-6.867%	3	201	-42.677%
2025-12-01	21.7500	21.7500	21.2600	21.2600	-7.565%	3	199	-46.613%
2025-11-28	23.2100	23.2100	23.0000	23.0000	-1.709%	2	198	-50.652%
2025-11-26	23.4000	23.4000	23.4000	23.4000	-6.400%	2	196	-51.496%
2025-11-25	25.5000	25.5000	25.0000	25.0000	-8.458%	5	196	-54.600%
2025-11-24	27.3100	27.3100	27.3100	27.3100	-5.174%	1	195	-58.440%
2025-11-21	28.8000	28.8000	28.8000	28.8000	+2.857%	1	195	-60.590%
2025-11-20	28.0000	28.0000	28.0000	28.0000	+1.633%	1	195	-59.464%
2025-11-19	27.5000	27.5500	27.5000	27.5500	-3.839%	5	195	-58.802%
2025-11-18	28.6500	28.6500	28.6500	28.6500	+7.303%	5	195	-60.384%
2025-11-17	28.5000	28.5000	26.7000	26.7000	-6.316%	12	190	-57.491%
2025-11-14	28.3000	28.5000	27.0000	28.5000	+0.352%	13	184	-60.175%
2025-11-13	28.4000	28.4000	28.4000	28.4000	+10.808%	1	181	-60.035%
2025-11-12	26.5500	26.5500	25.6300	25.6300	-11.621%	6	180	-55.716%
2025-11-10	29.4700	29.4700	29.0000	29.0000	-9.375%	3	175	-60.862%
2025-11-07	33.0000	33.0000	32.0000	32.0000	+0.629%	18	175	-64.531%
2025-11-06	31.7000	32.2000	31.7000	31.8000	+11.579%	3	160	-64.308%
2025-11-05	27.6100	28.5000	27.2200	28.5000	+5.556%	12	158	-60.175%
2025-11-03	27.0000	27.0000	27.0000	27.0000	-8.475%	1	158	-57.963%
2025-10-31	29.5000	29.5000	29.5000	29.5000	-1.667%	4	158	-61.525%
2025-10-30	29.5000	30.0000	28.0000	30.0000	+13.636%	8	154	-62.167%
2025-10-29	26.4000	26.4000	26.4000	26.4000	+5.600%	1	152	-57.008%
2025-10-27	25.0000	25.0000	25.0000	25.0000	-9.877%	2	152	-54.600%
2025-10-24	27.7400	27.7400	27.7400	27.7400	-8.358%	2	152	-59.084%
2025-10-23	31.2000	31.2000	29.5000	30.2700	+0.398%	8	152	-62.504%
2025-10-22	30.1500	30.1500	30.1500	30.1500	+12.921%	1	152	-62.355%
2025-10-21	26.7000	26.7000	26.7000	26.7000	-4.643%	3	152	-57.491%
2025-10-20	29.2300	29.2300	28.0000	28.0000	+3.935%	5	149	-59.464%
2025-10-17	26.9400	26.9400	26.9400	26.9400	+2.433%	2	148	-57.869%
2025-10-16	22.8700	28.5000	22.8700	26.3000	+13.118%	6	146	-56.844%
2025-10-15	23.5700	23.8500	23.2500	23.2500	-7.000%	5	145	-51.183%
2025-10-14	26.0000	26.0000	24.3500	25.0000	-2.724%	8	143	-54.600%
2025-10-13	25.0200	25.7000	25.0200	25.7000	+16.818%	2	138	-55.837%
2025-10-09	22.0000	22.0000	22.0000	22.0000	+7.317%	1	138	-48.409%
2025-10-06	20.5000	20.5000	20.5000	20.5000	+14.525%	2	137	-44.634%
2025-10-02	18.5000	18.5000	17.9000	17.9000	-8.205%	6	135	-36.592%
2025-09-26	19.5000	19.5000	19.5000	19.5000	+2.632%	1	129	-41.795%
2025-09-25	19.0000	19.0000	19.0000	19.0000	+11.765%	2	128	-40.263%
2025-09-23	17.0000	17.0000	17.0000	17.0000	-0.759%	1	126	-33.235%
2025-09-18	17.1300	17.1300	17.1300	17.1300	-7.655%	1	125	-33.742%
2025-09-09	18.5500	18.5500	18.5500	18.5500	-8.032%	1	124	-38.814%
2025-09-05	20.1700	20.1700	20.1700	20.1700	+0.850%	2	124	-43.728%
2025-09-03	20.0000	20.0000	20.0000	20.0000	+2.617%	1	124	-43.250%
2025-08-27	19.4900	19.4900	19.4900	19.4900	-7.849%	1	124	-41.765%
2025-08-19	21.1500	21.1500	21.1500	21.1500	+3.982%	1	124	-46.336%
2025-08-04	20.3400	20.3400	20.3400	20.3400	+2.211%	1	123	-44.199%
2025-08-01	19.9000	19.9000	19.9000	19.9000	+20.973%	1	123	-42.965%
2025-07-31	17.0000	17.0000	16.1500	16.4500	-36.852%	7	123	-31.003%
2025-07-30	26.6000	26.6000	26.0200	26.0500	-8.113%	6	121	-56.430%
2025-07-25	28.0000	28.3500	28.0000	28.3500	+5.784%	2	115	-59.965%
2025-07-16	26.8000	26.8000	26.8000	26.8000	-6.685%	1	114	-57.649%
2025-07-08	27.7800	28.7200	27.7800	28.7200	+2.206%	4	113	-60.481%
2025-07-07	28.1000	28.1000	28.1000	28.1000	-7.169%	10	112	-59.609%
2025-07-01	30.3200	30.3200	30.2700	30.2700	-5.935%	10	112	-62.504%
2025-06-30	32.1800	32.1800	32.1800	32.1800	-8.580%	1	121	-64.730%
2025-06-27	35.2000	35.2000	35.2000	35.2000	-10.433%	15	121	-67.756%
2025-06-16	39.3000	39.3000	39.3000	39.3000	+3.694%	1	136	-71.120%
2025-06-13	37.0000	37.9000	37.0000	37.9000	+18.549%	8	135	-70.053%
2025-06-09	33.3800	33.3800	31.9700	31.9700	+0.125%	7	133	-64.498%
2025-06-05	31.9300	31.9300	31.9300	31.9300	+2.834%	15	128	-64.453%
2025-06-04	31.0500	31.0500	31.0500	31.0500	-4.019%	3	110	-63.446%
2025-06-03	32.3500	32.3500	32.3500	32.3500	-8.487%	1	110	-64.915%
2025-06-02	34.4600	35.3500	34.4600	35.3500	-0.141%	2	110	-67.893%
2025-05-29	35.4000	35.4000	35.4000	35.4000	-1.393%	1	110	-67.938%
2025-05-28	35.9000	35.9000	35.9000	35.9000	-5.026%	1	110	-68.384%
2025-05-23	37.8000	37.8000	37.8000	37.8000	-4.183%	2	111	-69.974%
2025-05-15	39.4500	39.4500	39.4500	39.4500	+5.200%	10	111	-71.229%
2025-05-14	37.0000	37.5000	37.0000	37.5000	-11.137%	3	101	-69.733%
2025-05-12	42.2000	42.2000	42.2000	42.2000	-0.939%	2	100	-73.104%
2025-05-08	42.6000	42.6000	42.6000	42.6000	-18.281%	2	102	-73.357%
2025-05-07	52.1300	52.1300	52.1300	52.1300	+0.579%	1	100	-78.228%
2025-05-06	51.6000	51.8300	51.5600	51.8300	+1.033%	3	101	-78.101%
2025-05-05	51.9400	51.9400	51.0500	51.3000	-4.735%	13	100	-77.875%
2025-05-02	53.8500	53.8500	53.8500	53.8500	-9.799%	4	91	-78.923%
2025-04-24	59.7000	59.7000	59.7000	59.7000	-13.478%	2	91	-80.988%
2025-04-16	69.0000	69.0000	69.0000	69.0000	-18.824%	1	89	-83.551%
2025-04-04	85.0000	85.0000	85.0000	85.0000	+15.646%	4	89	-86.647%
2025-04-03	73.8000	73.8000	73.5000	73.5000	+5.000%	8	89	-84.558%
2025-03-20	70.0000	70.0000	70.0000	70.0000	-2.778%	3	89	-83.786%
2025-03-14	72.0000	72.0000	72.0000	72.0000	-6.494%	2	86	-84.236%
2025-03-10	77.0000	77.0000	77.0000	77.0000	+21.990%	1	86	-85.260%
2025-03-04	63.1200	63.1200	63.1200	63.1200	+13.321%	1	86	-82.018%
2025-02-24	55.7000	55.7000	55.7000	55.7000	+7.529%	2	86	-79.623%
2025-02-21	51.8000	51.8000	51.8000	51.8000	+3.600%	2	86	-78.089%
2025-02-20	48.9900	50.0000	48.9900	50.0000	+15.982%	2	86	-77.300%
2025-02-19	43.1100	43.1100	43.1100	43.1100	-0.554%	1	84	-73.672%
2025-02-14	43.3000	43.3500	43.3000	43.3500	-11.531%	4	84	-73.818%
2025-02-06	50.1800	50.1800	49.0000	49.0000	-2.098%	5	84	-76.837%
2025-02-04	50.0500	50.0500	50.0500	50.0500	-5.477%	1	84	-77.323%
2025-02-03	52.9500	52.9500	52.9500	52.9500	-1.397%	1	84	-78.565%
2025-01-29	53.7000	53.7000	53.7000	53.7000	-1.468%	18	84	-78.864%
2025-01-27	54.5000	54.5000	54.5000	54.5000	-0.457%	2	84	-79.174%
2025-01-23	59.0000	59.0000	54.7500	54.7500	-8.491%	4	84	-79.269%
2025-01-17	59.8300	59.8300	59.8300	59.8300	+3.155%	2	83	-81.030%
2025-01-16	58.0000	58.0000	58.0000	58.0000	-6.527%	21	83	-80.431%
2025-01-15	62.0000	62.0500	62.0000	62.0500	-8.750%	2	63	-81.708%
2025-01-13	68.0000	68.0000	68.0000	68.0000	-9.273%	3	63	-83.309%
2025-01-06	70.8000	74.9500	70.8000	74.9500	+13.561%	4	63	-84.857%
2025-01-02	64.2500	66.0000	64.2500	66.0000	+1.538%	2	63	-82.803%
2024-12-30	65.0000	65.0000	65.0000	65.0000	+8.333%	30	63	-82.538%
2024-12-20	60.0000	60.0000	60.0000	60.0000	+1.902%	1	75	-81.083%
2024-12-19	58.8800	58.8800	58.8800	58.8800	+17.760%	1	75	-80.724%
2024-12-16	51.5000	51.5000	50.0000	50.0000	-6.682%	11	76	-77.300%
2024-12-11	53.5800	53.5800	53.5800	53.5800	+1.670%	1	66	-78.817%
2024-12-06	52.7000	52.7000	52.7000	52.7000	+3.536%	20	66	-78.463%
2024-12-04	50.8500	50.9000	50.8500	50.9000	-0.098%	2	76	-77.701%
2024-12-02	50.9500	50.9500	50.9500	50.9500	+1.333%	1	76	-77.723%
2024-11-25	51.0800	51.0800	50.2800	50.2800	-4.137%	3	76	-77.426%
2024-11-20	52.4500	52.4500	52.4500	52.4500	-2.200%	1	78	-78.360%
2024-11-13	53.6300	53.6300	53.6300	53.6300	-0.777%	1	78	-78.836%
2024-11-12	54.0500	54.0500	54.0500	54.0500	+3.445%	25	77	-79.001%
2024-11-11	52.2500	52.2500	52.2500	52.2500	-3.061%	1	52	-78.278%
2024-11-08	53.9000	53.9000	53.9000	53.9000	-1.553%	4	51	-78.942%
2024-11-07	54.7500	54.7500	54.7500	54.7500	-4.283%	1	51	-79.269%
2024-11-05	57.2500	57.2500	57.2000	57.2000	-21.858%	2	50	-80.157%
2024-10-11	73.2000	73.2000	73.2000	73.2000	-8.796%	20	50	-84.495%
2024-09-20	80.2600	80.2600	80.2600	80.2600	-5.018%	20	40	-85.858%
2024-09-18	84.5000	84.5000	84.5000	84.5000	-2.874%	10	30	-86.568%
2024-09-17	87.0000	87.0000	87.0000	87.0000	0.000%	10	20	-86.954%
2024-08-23	87.0000	87.0000	87.0000	87.0000	0.000%	20	10	-86.954%