Dark

CVNA20261218P250
CVNA Dec 18 2026 250.00 Put (CVNA261218P00250000)
option OPRA

Inactive

May 5, 2026

21.85-8.958%(-2.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	21.8500	21.8500	21.8500	21.8500	-8.958%	6	357	0.000%
2026-04-30	24.0000	24.0000	24.0000	24.0000	-0.539%	20	360	-8.958%
2026-04-29	24.1300	24.1300	24.1300	24.1300	+4.459%	2	360	-9.449%
2026-04-28	23.3000	24.2000	23.1000	23.1000	-3.226%	209	360	-5.411%
2026-04-24	24.1600	24.1600	23.8700	23.8700	-2.571%	3	214	-8.463%
2026-04-23	24.0000	24.5000	24.0000	24.5000	+7.268%	46	214	-10.816%
2026-04-22	23.0800	23.0800	22.8400	22.8400	-4.833%	2	248	-4.335%
2026-04-21	24.0000	24.0000	24.0000	24.0000	-4.950%	1	247	-8.958%
2026-04-20	25.2500	25.2500	24.9900	25.2500	-2.885%	64	247	-13.465%
2026-04-17	25.9300	26.2500	24.8700	26.0000	-16.667%	183	306	-15.962%
2026-04-16	30.9500	31.2000	30.9500	31.2000	+9.474%	4	254	-29.968%
2026-04-15	28.5000	28.5000	28.5000	28.5000	+5.360%	5	251	-23.333%
2026-04-14	29.5300	29.5300	27.0000	27.0500	-23.910%	79	251	-19.224%
2026-04-10	35.3200	35.9500	35.1500	35.5500	-0.532%	6	189	-38.537%
2026-04-08	36.0000	36.6500	35.6400	35.7400	-17.383%	38	191	-38.864%
2026-04-02	43.2600	43.2600	43.2600	43.2600	-1.682%	1	182	-49.491%
2026-04-01	45.2000	45.2000	44.0000	44.0000	-1.345%	3	182	-50.341%
2026-03-31	44.5100	44.6000	44.5100	44.6000	-12.498%	25	181	-51.009%
2026-03-30	53.5700	53.5700	50.5400	50.9700	+4.318%	13	201	-57.132%
2026-03-23	48.8600	48.8600	48.8600	48.8600	-7.110%	1	193	-55.280%
2026-03-19	52.6500	53.8600	52.6000	52.6000	+5.200%	46	193	-58.460%
2026-03-18	50.0000	50.0000	50.0000	50.0000	-1.283%	1	173	-56.300%
2026-03-12	50.6500	50.6500	50.6500	50.6500	+5.521%	1	173	-56.861%
2026-03-09	48.0000	48.0000	48.0000	48.0000	+5.495%	5	174	-54.479%
2026-03-06	45.5000	45.5000	45.5000	45.5000	+4.119%	1	174	-51.978%
2026-03-05	43.5500	43.7000	43.5500	43.7000	-0.682%	9	173	-50.000%
2026-03-02	43.6600	44.0000	43.6600	44.0000	-2.222%	2	175	-50.341%
2026-02-23	46.0000	46.0000	45.0000	45.0000	+7.271%	3	174	-51.444%
2026-02-20	41.9500	41.9500	41.9500	41.9500	-10.745%	5	171	-47.914%
2026-02-17	47.0000	47.0000	47.0000	47.0000	+6.818%	5	173	-53.511%
2026-02-12	44.4400	44.4400	44.0000	44.0000	+2.207%	2	173	-50.341%
2026-02-11	43.0200	43.0500	42.2200	43.0500	+15.664%	16	174	-49.245%
2026-02-05	37.1500	37.2200	37.1500	37.2200	-1.195%	5	179	-41.295%
2026-02-04	37.6700	37.6700	37.6700	37.6700	+16.988%	4	174	-41.996%
2026-02-02	32.2000	32.2000	32.2000	32.2000	-4.677%	4	174	-32.143%
2026-01-30	32.0000	33.7800	32.0000	33.7800	+18.526%	2	170	-35.317%
2026-01-29	27.0000	30.0500	27.0000	28.5000	-10.938%	13	172	-23.333%
2026-01-28	27.0000	36.3500	25.2500	32.0000	+52.381%	34	175	-31.719%
2026-01-23	21.0000	21.0000	21.0000	21.0000	+2.439%	1	155	+4.048%
2026-01-22	20.5000	20.5000	20.5000	20.5000	-9.890%	1	154	+6.585%
2026-01-21	22.7500	22.7500	22.7500	22.7500	+2.477%	1	155	-3.956%
2026-01-16	22.2000	22.2000	22.2000	22.2000	+0.909%	1	154	-1.577%
2026-01-15	20.6500	22.0000	20.6500	22.0000	-2.222%	2	154	-0.682%
2026-01-14	22.5000	22.5000	22.5000	22.5000	0.000%	2	153	-2.889%
2026-01-09	22.5000	22.5000	22.5000	22.5000	-7.749%	2	151	-2.889%
2026-01-07	24.3900	24.3900	24.3900	24.3900	-2.635%	1	150	-10.414%
2026-01-06	25.0500	25.0500	25.0500	25.0500	-6.180%	1	150	-12.774%
2025-12-29	25.6000	26.7000	25.6000	26.7000	+5.617%	4	151	-18.165%
2025-12-23	26.7500	26.8500	25.2800	25.2800	+0.317%	4	149	-13.568%
2025-12-22	25.2000	25.2000	25.2000	25.2000	+6.105%	1	147	-13.294%
2025-12-17	23.7500	23.7500	23.7500	23.7500	-3.963%	1	147	-8.000%
2025-12-15	24.7300	24.7300	24.7300	24.7300	+3.473%	1	148	-11.646%
2025-12-12	23.0000	23.9000	23.0000	23.9000	+1.702%	12	147	-8.577%
2025-12-11	23.0000	24.0000	23.0000	23.5000	-1.053%	29	138	-7.021%
2025-12-10	25.0800	25.0800	23.7500	23.7500	-5.829%	28	121	-8.000%
2025-12-09	25.2000	25.2200	24.7000	25.2200	-1.600%	7	94	-13.362%
2025-12-08	28.0000	28.0000	25.6300	25.6300	-34.198%	8	88	-14.748%
2025-11-26	38.6000	39.5500	38.4500	38.9500	-5.576%	79	62	-43.902%
2025-11-20	41.2500	41.2500	41.2500	41.2500	-8.638%	6	62	-47.030%
2025-11-19	45.0000	45.1500	45.0000	45.1500	-3.936%	2	62	-51.606%
2025-11-18	47.5000	47.5000	47.0000	47.0000	0.000%	4	61	-53.511%
2025-11-13	45.7000	47.0000	45.7000	47.0000	+8.973%	8	61	-53.511%
2025-11-12	42.7600	43.1300	42.7600	43.1300	-1.977%	2	61	-49.339%
2025-11-11	44.0000	44.0000	44.0000	44.0000	-3.297%	1	60	-50.341%
2025-11-10	47.0000	47.0000	45.5000	45.5000	-12.500%	4	60	-51.978%
2025-11-07	52.0000	52.0000	52.0000	52.0000	+1.961%	1	59	-57.981%
2025-11-06	49.2000	53.0000	49.2000	51.0000	+17.593%	5	59	-57.157%
2025-11-03	48.0000	48.0000	43.3700	43.3700	+12.649%	3	59	-49.620%
2025-10-29	38.5000	38.5000	38.5000	38.5000	-24.138%	75	59	-43.247%
2025-10-22	50.7500	50.7500	50.7500	50.7500	+2.629%	1	88	-56.946%
2025-10-20	49.4500	49.4500	49.4500	49.4500	+13.914%	75	89	-55.814%
2025-10-14	43.4100	43.4100	43.4100	43.4100	+8.525%	1	36	-49.666%
2025-10-10	40.4000	40.4000	40.0000	40.0000	+9.141%	3	36	-45.375%
2025-10-09	36.4000	36.6500	36.4000	36.6500	+6.232%	2	34	-40.382%
2025-10-08	34.5000	34.5000	34.5000	34.5000	+13.115%	1	34	-36.667%
2025-10-02	30.5000	30.5000	30.4900	30.5000	+3.460%	5	35	-28.361%
2025-09-18	29.4800	29.4800	29.4800	29.4800	-15.141%	1	30	-25.882%
2025-09-12	34.7400	34.7400	34.7400	34.7400	+0.754%	1	29	-37.104%
2025-09-11	34.1100	34.4800	34.1100	34.4800	+7.885%	2	30	-36.630%
2025-09-09	31.8200	32.4800	31.6600	31.9600	-6.303%	15	32	-31.633%
2025-09-03	34.1500	34.1500	34.1100	34.1100	+1.882%	2	30	-35.943%
2025-09-02	33.4800	33.4800	33.4800	33.4800	+0.300%	1	31	-34.737%
2025-08-29	33.3800	33.3800	33.3800	33.3800	+1.152%	1	31	-34.542%
2025-08-27	33.0000	33.0000	33.0000	33.0000	-7.795%	5	31	-33.788%
2025-08-22	35.7900	35.7900	35.7900	35.7900	-10.413%	2	26	-38.949%
2025-08-20	39.9500	39.9500	39.9500	39.9500	+17.708%	1	26	-45.307%
2025-08-18	34.0000	34.0000	33.9400	33.9400	-8.022%	5	26	-35.622%
2025-08-13	36.3500	36.9000	36.3500	36.9000	+15.313%	3	26	-40.786%
2025-08-01	32.0000	32.0000	32.0000	32.0000	+5.471%	1	26	-31.719%
2025-07-31	31.6600	31.6600	27.8800	30.3400	-34.471%	4	26	-27.983%
2025-07-25	46.3000	46.3000	46.3000	46.3000	+4.515%	2	24	-52.808%
2025-07-17	44.4500	44.4500	44.3000	44.3000	-9.035%	3	24	-50.677%
2025-07-02	48.7200	48.7200	48.7000	48.7000	-0.572%	2	22	-55.133%
2025-07-01	48.9800	48.9800	48.9800	48.9800	-3.961%	6	24	-55.390%
2025-06-30	51.0000	51.0000	51.0000	51.0000	-10.526%	2	21	-57.157%
2025-06-18	57.0000	57.0000	57.0000	57.0000	-6.096%	4	15	-61.667%
2025-06-17	60.7000	60.7000	60.7000	60.7000	+6.641%	1	15	-64.003%
2025-06-13	56.9200	56.9200	56.9200	56.9200	+9.990%	2	14	-61.613%
2025-06-10	51.7500	51.7500	51.7500	51.7500	-5.393%	1	14	-57.778%
2025-06-02	54.7000	54.7000	54.7000	54.7000	-12.494%	2	14	-60.055%
2025-05-13	62.5100	62.5100	62.5100	62.5100	-22.222%	2	15	-65.046%
2025-05-01	80.3700	80.3700	80.3700	80.3700	-31.803%	2	13	-72.813%
2025-04-04	117.6700	117.8700	117.6700	117.8500	+46.561%	10	15	-81.459%
2025-02-21	80.4100	80.4100	80.4100	80.4100	+7.213%	4	16	-72.827%
2025-02-20	75.0000	75.0000	75.0000	75.0000	+0.577%	1	14	-70.867%
2025-02-07	74.5700	74.5700	74.5700	74.5700	-8.983%	2	14	-70.699%
2025-01-24	81.9300	81.9300	81.9300	81.9300	-20.053%	10	13	-73.331%
2025-01-06	102.4800	102.4800	102.4800	102.4800	+16.151%	1	13	-78.679%
2024-12-19	88.2300	88.2300	88.2300	88.2300	+7.598%	1	13	-75.235%
2024-12-10	82.0000	82.0000	82.0000	82.0000	+2.500%	1	14	-73.354%
2024-12-06	80.0000	80.0000	80.0000	80.0000	+2.564%	2	14	-72.688%
2024-12-02	78.0000	78.0000	78.0000	78.0000	+0.958%	1	13	-71.987%
2024-11-26	77.2600	77.2600	77.2600	77.2600	-2.818%	5	12	-71.719%
2024-11-11	79.5000	79.5000	79.5000	79.5000	-3.986%	1	7	-72.516%
2024-11-07	82.8000	82.8000	82.8000	82.8000	-9.161%	1	6	-73.611%
2024-11-04	91.1500	91.1500	91.1500	91.1500	+8.409%	1	5	-76.029%
2024-10-31	88.9700	88.9700	84.0800	84.0800	0.000%	5	5	-74.013%