Dark

CVNA20261218P300
CVNA Dec 18 2026 300.00 Put (CVNA261218P00300000)
option OPRA

Inactive

May 7, 2026

34.33-3.838%(-1.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	34.3300	34.3300	34.3300	34.3300	-3.838%	1	300	0.000%
2026-05-06	35.6000	35.7000	35.6000	35.7000	-2.857%	6	299	-3.838%
2026-05-05	37.5000	37.5000	36.7500	36.7500	-8.125%	36	299	-6.585%
2026-05-04	40.0000	40.0000	40.0000	40.0000	+5.263%	5	265	-14.175%
2026-05-01	37.5000	38.0000	37.1500	38.0000	+2.564%	30	264	-9.658%
2026-04-30	33.9100	37.1500	33.9100	37.0500	-5.509%	3	264	-7.341%
2026-04-29	38.1500	40.3000	37.1600	39.2100	+0.026%	28	265	-12.446%
2026-04-28	39.0000	39.2000	39.0000	39.2000	+3.430%	6	252	-12.423%
2026-04-27	37.5000	37.9000	37.5000	37.9000	-0.577%	45	253	-9.420%
2026-04-24	38.6400	38.6400	38.1200	38.1200	-0.314%	48	286	-9.942%
2026-04-22	38.1800	38.2900	38.1800	38.2400	-3.678%	186	240	-10.225%
2026-04-21	37.7700	39.7000	37.7700	39.7000	-0.750%	3	210	-13.526%
2026-04-20	41.2000	41.2500	40.0000	40.0000	-4.762%	6	210	-14.175%
2026-04-17	43.5000	43.5000	39.9000	42.0000	-3.114%	121	207	-18.262%
2026-04-14	43.3700	43.3700	43.3500	43.3500	-21.892%	3	175	-20.807%
2026-04-08	56.4400	56.4400	54.9300	55.5000	-17.778%	18	174	-38.144%
2026-04-07	67.5000	67.5000	67.5000	67.5000	+4.538%	1	176	-49.141%
2026-04-06	64.5700	64.5700	64.5700	64.5700	-2.683%	1	175	-46.833%
2026-04-02	66.3500	66.3500	66.3500	66.3500	-0.718%	1	176	-48.259%
2026-04-01	66.8300	66.8300	66.8300	66.8300	-1.168%	1	176	-48.631%
2026-03-31	67.6200	67.6200	67.6200	67.6200	-6.109%	10	175	-49.231%
2026-03-27	72.2000	72.2000	72.0200	72.0200	+2.886%	2	185	-52.333%
2026-03-25	70.0000	70.0000	70.0000	70.0000	-5.020%	1	186	-50.957%
2026-03-24	73.7000	73.7000	73.7000	73.7000	+2.375%	1	186	-53.419%
2026-03-23	71.9900	71.9900	71.9900	71.9900	-8.943%	1	187	-52.313%
2026-03-19	79.0600	79.0600	79.0600	79.0600	+15.551%	1	187	-56.577%
2026-03-17	68.4200	68.4200	68.4200	68.4200	-10.923%	1	188	-49.825%
2026-03-13	75.3500	76.8100	75.3500	76.8100	+3.657%	11	189	-55.305%
2026-03-12	74.7100	74.7100	74.1000	74.1000	+6.024%	3	184	-53.671%
2026-03-11	69.8900	69.8900	69.8900	69.8900	-3.373%	5	185	-50.880%
2026-03-09	72.3300	72.3300	72.3300	72.3300	+7.682%	1	185	-52.537%
2026-03-06	67.1700	67.1700	67.1700	67.1700	+2.597%	6	192	-48.891%
2026-03-05	65.0600	65.4700	65.0600	65.4700	-12.133%	5	198	-47.564%
2026-03-03	74.5100	74.5100	74.5100	74.5100	+14.192%	1	200	-53.926%
2026-03-02	65.0000	65.2500	65.0000	65.2500	+12.500%	2	201	-47.387%
2026-02-26	58.0000	58.0000	58.0000	58.0000	-15.942%	1	202	-40.810%
2026-02-25	69.0000	69.0000	69.0000	69.0000	+2.496%	1	202	-50.246%
2026-02-24	67.3200	67.3200	67.3200	67.3200	-1.723%	1	202	-49.005%
2026-02-23	68.5000	68.5000	68.5000	68.5000	+9.600%	1	201	-49.883%
2026-02-20	67.8000	67.8000	61.2000	62.5000	-5.589%	5	201	-45.072%
2026-02-19	68.3600	68.3600	66.2000	66.2000	+9.621%	14	200	-48.142%
2026-02-18	60.2900	60.7300	60.2900	60.3900	-11.191%	11	198	-43.153%
2026-02-13	68.0000	68.0000	68.0000	68.0000	-2.857%	1	192	-49.515%
2026-02-12	70.0000	70.0000	70.0000	70.0000	+9.976%	12	192	-50.957%
2026-02-11	54.0000	64.9800	53.9000	63.6500	+32.604%	29	204	-46.064%
2026-02-09	50.0000	50.0000	48.0000	48.0000	-12.727%	11	225	-28.479%
2026-02-04	55.0000	55.0000	55.0000	55.0000	+10.000%	5	216	-37.582%
2026-02-03	50.0000	50.0000	50.0000	50.0000	+2.690%	2	215	-31.340%
2026-02-02	48.6900	48.6900	48.6900	48.6900	-4.529%	2	213	-29.493%
2026-01-30	47.4000	51.0800	47.4000	51.0000	+9.677%	19	215	-32.686%
2026-01-29	42.5000	46.5000	42.5000	46.5000	-13.003%	5	224	-26.172%
2026-01-28	36.0000	53.6000	36.0000	53.4500	+68.825%	25	222	-35.772%
2026-01-27	31.6600	31.6600	31.6600	31.6600	-7.155%	1	217	+8.433%
2026-01-23	32.0800	34.1000	32.0800	34.1000	+5.344%	5	217	+0.674%
2026-01-22	32.4200	33.2500	32.2000	32.3700	-14.816%	58	215	+6.055%
2026-01-21	38.0000	38.0000	38.0000	38.0000	+2.703%	1	211	-9.658%
2026-01-20	38.6500	38.6500	37.0000	37.0000	+1.370%	5	210	-7.216%
2026-01-16	34.5000	36.5000	34.5000	36.5000	+6.725%	4	210	-5.945%
2026-01-15	33.5000	34.2000	33.5000	34.2000	-3.662%	3	210	+0.380%
2026-01-14	34.0000	35.5000	34.0000	35.5000	+0.567%	2	210	-3.296%
2026-01-13	34.3000	35.3000	34.1000	35.3000	+2.319%	17	209	-2.748%
2026-01-12	35.1000	35.1000	34.0000	34.5000	-0.862%	5	199	-0.493%
2026-01-09	35.8000	35.9000	34.8000	34.8000	-8.661%	47	197	-1.351%
2026-01-08	36.0000	38.1000	35.8000	38.1000	+5.833%	3	193	-9.895%
2026-01-07	37.6300	37.6300	36.0000	36.0000	-18.736%	4	192	-4.639%
2026-01-02	43.5000	44.3000	43.5000	44.3000	+9.898%	3	193	-22.506%
2025-12-31	40.3100	40.3100	40.3100	40.3100	+4.701%	2	194	-14.835%
2025-12-30	38.5000	38.5000	38.5000	38.5000	+1.316%	1	194	-10.831%
2025-12-29	39.4500	39.7900	38.0000	38.0000	0.000%	3	194	-9.658%
2025-12-26	38.0000	38.0000	38.0000	38.0000	-0.964%	5	194	-9.658%
2025-12-24	38.3700	38.3700	38.3700	38.3700	-1.236%	1	190	-10.529%
2025-12-22	40.4200	41.0000	38.8500	38.8500	+8.671%	26	190	-11.634%
2025-12-19	35.7500	35.7500	35.7500	35.7500	-2.055%	2	186	-3.972%
2025-12-18	36.5000	36.5000	36.5000	36.5000	-5.318%	1	184	-5.945%
2025-12-17	38.5500	38.5500	38.5500	38.5500	+2.065%	2	183	-10.947%
2025-12-16	37.1500	37.7700	37.1500	37.7700	-2.655%	18	181	-9.108%
2025-12-15	38.2500	38.8000	38.2500	38.8000	+2.159%	2	181	-11.521%
2025-12-12	34.4500	37.9800	34.4500	37.9800	+4.628%	33	182	-9.610%
2025-12-11	36.2300	37.0000	36.0000	36.3000	+3.419%	17	188	-5.427%
2025-12-10	36.0000	36.0000	35.1000	35.1000	-8.139%	3	177	-2.194%
2025-12-09	39.1300	39.5000	37.9500	38.2100	-2.026%	14	174	-10.154%
2025-12-08	41.3500	43.0000	39.0000	39.0000	-17.895%	32	168	-11.974%
2025-12-05	48.0000	48.0000	47.4200	47.5000	-4.427%	3	183	-27.726%
2025-12-04	49.1100	49.7000	49.1100	49.7000	+2.474%	2	182	-30.926%
2025-12-03	50.0000	50.0000	48.4500	48.5000	-4.150%	5	184	-29.216%
2025-12-02	50.6000	50.6000	50.6000	50.6000	-8.000%	1	182	-32.154%
2025-11-28	56.2200	56.2200	55.0000	55.0000	-8.333%	13	181	-37.582%
2025-11-26	60.0000	60.0000	60.0000	60.0000	-6.103%	1	168	-42.783%
2025-11-25	64.2500	64.5000	63.9000	63.9000	-2.591%	33	168	-46.275%
2025-11-24	65.6000	65.6000	65.6000	65.6000	-6.950%	2	145	-47.668%
2025-11-21	70.5000	70.5000	70.5000	70.5000	-1.219%	1	143	-51.305%
2025-11-20	71.3700	71.3700	71.3700	71.3700	+4.571%	1	142	-51.899%
2025-11-19	67.2000	68.2500	67.2000	68.2500	+3.739%	27	143	-49.700%
2025-11-17	69.2700	69.4000	65.2800	65.7900	-5.338%	4	118	-47.819%
2025-11-14	69.5000	69.5000	69.5000	69.5000	-2.113%	1	117	-50.604%
2025-11-13	71.0000	71.0000	71.0000	71.0000	+10.938%	1	116	-51.648%
2025-11-12	64.0000	64.0000	64.0000	64.0000	-3.542%	2	114	-46.359%
2025-11-11	67.1500	67.1500	66.3500	66.3500	-0.569%	5	114	-48.259%
2025-11-10	69.9900	69.9900	66.7300	66.7300	-2.484%	2	109	-48.554%
2025-11-05	68.4300	68.4300	68.4300	68.4300	-3.074%	1	108	-49.832%
2025-11-04	70.6000	70.6000	70.6000	70.6000	+11.006%	1	108	-51.374%
2025-11-03	71.7500	71.7500	63.6000	63.6000	-10.611%	2	108	-46.022%
2025-10-30	68.6000	71.1500	68.6000	71.1500	+15.823%	22	108	-51.750%
2025-10-29	61.4300	61.4300	61.4300	61.4300	-4.715%	1	111	-44.115%
2025-10-27	63.6700	64.4900	63.3000	64.4700	-3.271%	39	148	-46.750%
2025-10-24	66.6500	66.6500	66.6500	66.6500	-7.160%	1	148	-48.492%
2025-10-23	71.7900	71.7900	71.7900	71.7900	+1.542%	1	148	-52.180%
2025-10-17	70.0000	70.7000	70.0000	70.7000	+20.958%	2	147	-51.443%
2025-10-15	58.7000	58.7000	58.4500	58.4500	+13.716%	6	147	-41.266%
2025-10-06	52.5000	52.5000	51.4000	51.4000	+10.300%	2	151	-33.210%
2025-10-02	46.6000	46.6000	46.6000	46.6000	-7.301%	7	151	-26.330%
2025-09-30	50.2700	50.2700	50.2700	50.2700	+6.347%	1	144	-31.709%
2025-09-29	47.9800	47.9800	47.2700	47.2700	+2.783%	3	143	-27.375%
2025-09-22	45.9900	45.9900	45.9900	45.9900	-0.862%	1	140	-25.353%
2025-09-18	46.3900	46.3900	46.3900	46.3900	-7.220%	1	140	-25.997%
2025-09-09	50.7500	50.7500	49.9500	50.0000	+1.297%	70	140	-31.340%
2025-09-08	49.3600	49.3600	49.3600	49.3600	-5.332%	1	125	-30.450%
2025-09-03	51.8200	52.1400	51.8200	52.1400	+5.333%	2	125	-34.158%
2025-08-28	50.5000	50.5000	49.5000	49.5000	-5.534%	2	125	-30.646%
2025-08-25	53.1000	53.1000	52.4000	52.4000	-18.760%	3	123	-34.485%
2025-08-20	64.5000	64.5000	64.5000	64.5000	+16.049%	1	121	-46.775%
2025-08-18	55.5800	55.5800	55.5800	55.5800	-1.279%	1	122	-38.233%
2025-08-15	56.3000	56.3000	56.3000	56.3000	-2.763%	1	122	-39.023%
2025-08-14	57.9000	57.9000	57.9000	57.9000	+2.478%	1	122	-40.708%
2025-08-13	56.5000	56.5000	56.5000	56.5000	+4.630%	1	121	-39.239%
2025-08-07	54.1400	54.1400	54.0000	54.0000	+0.559%	10	121	-36.426%
2025-08-06	53.7000	54.3200	53.7000	53.7000	-6.037%	5	130	-36.071%
2025-08-05	52.2800	57.5700	52.2800	57.1500	+6.187%	63	129	-39.930%
2025-08-04	54.0800	54.0800	53.8200	53.8200	+2.417%	5	86	-36.213%
2025-08-01	48.7300	52.5500	48.7300	52.5500	+15.090%	81	84	-34.672%
2025-07-31	48.1500	48.1500	44.8500	45.6600	-31.462%	4	8	-24.814%
2025-07-28	66.6200	66.6200	66.6200	66.6200	+4.831%	1	7	-48.469%
2025-07-17	63.5500	63.5500	63.5500	63.5500	-21.929%	1	6	-45.980%
2025-06-27	81.4000	81.4000	81.4000	81.4000	+3.589%	1	6	-57.826%
2025-06-20	78.5800	78.5800	78.5800	78.5800	+8.611%	4	6	-56.312%
2025-06-06	72.3500	72.3500	72.3500	72.3500	-15.872%	2	6	-52.550%
2025-05-22	86.0000	86.0000	86.0000	86.0000	+1.176%	1	5	-60.081%
2025-05-19	85.0000	85.0000	85.0000	85.0000	+0.950%	1	5	-59.612%
2025-05-16	85.4000	85.4000	84.2000	84.2000	-2.093%	4	5	-59.228%
2025-05-15	86.0000	86.0000	86.0000	86.0000	+2.381%	1	5	-60.081%
2025-05-14	84.0000	84.0000	84.0000	84.0000	-22.545%	1	5	-59.131%
2024-12-02	108.4000	108.4500	108.4000	108.4500	-5.060%	2	5	-68.345%
2024-11-08	114.2300	114.2300	114.2300	114.2300	-0.279%	10	6	-69.947%
2024-11-07	114.6500	114.6500	114.5500	114.5500	0.000%	2	1	-70.031%