Dark

CVNA20261218P350
CVNA Dec 18 2026 350.00 Put (CVNA261218P00350000)
option OPRA

Inactive

May 4, 2026

60.50+1.510%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-04	60.5000	60.5000	60.5000	60.5000	+1.510%	1	75	0.000%
2026-05-01	59.6000	59.6000	59.6000	59.6000	+8.364%	1	74	+1.510%
2026-04-30	60.1500	60.1500	55.0000	55.0000	-4.514%	2	74	+10.000%
2026-04-29	59.0500	59.0500	57.6000	57.6000	-0.690%	2	73	+5.035%
2026-04-24	58.2500	58.2500	58.0000	58.0000	+1.399%	7	72	+4.310%
2026-04-21	58.0000	58.0000	57.2000	57.2000	-4.667%	2	69	+5.769%
2026-04-17	63.5000	63.5000	60.0000	60.0000	-15.493%	5	70	+0.833%
2026-04-16	71.0000	71.0000	71.0000	71.0000	+3.348%	1	66	-14.789%
2026-04-15	67.4000	68.7000	67.4000	68.7000	-6.301%	6	66	-11.936%
2026-04-13	73.3200	73.3200	73.3200	73.3200	-8.806%	2	64	-17.485%
2026-04-08	81.3900	81.3900	80.4000	80.4000	-25.133%	7	66	-24.751%
2026-03-30	107.3900	107.3900	107.3900	107.3900	+9.081%	2	64	-43.663%
2026-03-25	98.4500	98.4500	98.4500	98.4500	-2.813%	10	64	-38.547%
2026-03-09	101.4500	101.4500	101.3000	101.3000	+5.521%	2	64	-40.276%
2026-03-06	96.0000	96.0000	96.0000	96.0000	+3.840%	1	65	-36.979%
2026-03-05	92.4500	92.4500	92.4500	92.4500	-9.434%	1	67	-34.559%
2026-03-03	104.0000	104.0000	102.0800	102.0800	+9.340%	3	67	-40.733%
2026-03-02	93.3600	93.3600	93.3600	93.3600	+4.546%	1	68	-35.197%
2026-02-27	90.0000	90.0000	89.3000	89.3000	+6.310%	2	68	-32.251%
2026-02-26	85.0000	85.0000	84.0000	84.0000	-14.066%	2	69	-27.976%
2026-02-23	97.7500	97.7500	97.7500	97.7500	+12.099%	1	69	-38.107%
2026-02-20	87.2000	87.2000	87.2000	87.2000	-8.451%	1	70	-30.619%
2026-02-19	95.2500	95.2500	95.2500	95.2500	+12.059%	1	70	-36.483%
2026-02-18	86.0000	86.0000	85.0000	85.0000	-8.582%	2	70	-28.824%
2026-02-12	92.9800	92.9800	92.9800	92.9800	+4.472%	1	70	-34.932%
2026-02-11	75.2500	90.3400	75.2500	89.0000	+24.615%	7	69	-32.022%
2026-02-09	71.4200	71.4200	71.4200	71.4200	-0.806%	2	68	-15.290%
2026-02-06	72.0000	72.0000	72.0000	72.0000	-13.253%	1	68	-15.972%
2026-02-05	83.0000	83.0000	83.0000	83.0000	+17.564%	1	67	-27.108%
2026-01-30	66.5000	70.6000	66.5000	70.6000	+6.165%	2	67	-14.306%
2026-01-29	62.0000	66.5000	61.0000	66.5000	-10.738%	3	68	-9.023%
2026-01-28	52.1500	74.5000	51.5200	74.5000	+52.476%	12	66	-18.792%
2026-01-23	46.3500	48.8600	46.3500	48.8600	-0.286%	7	67	+23.823%
2026-01-22	49.0000	49.0000	49.0000	49.0000	-7.981%	1	66	+23.469%
2026-01-21	51.7200	53.2500	51.7200	53.2500	-1.589%	2	67	+13.615%
2026-01-20	55.0000	55.0000	54.1100	54.1100	+3.067%	2	65	+11.809%
2026-01-16	52.5000	52.5000	52.5000	52.5000	+5.000%	1	66	+15.238%
2026-01-12	50.0000	50.0000	50.0000	50.0000	-3.846%	1	66	+21.000%
2026-01-09	52.0000	52.0000	52.0000	52.0000	-8.772%	1	65	+16.346%
2026-01-08	56.2500	57.0000	56.2500	57.0000	+3.636%	2	64	+6.140%
2026-01-06	55.0000	55.0000	55.0000	55.0000	-17.689%	1	64	+10.000%
2026-01-02	62.0000	66.8200	62.0000	66.8200	+20.180%	2	63	-9.458%
2025-12-29	55.6000	55.6000	55.6000	55.6000	-2.456%	1	65	+8.813%
2025-12-24	57.0000	57.0000	57.0000	57.0000	-3.797%	1	65	+6.140%
2025-12-22	57.0000	59.2500	57.0000	59.2500	+12.557%	2	65	+2.110%
2025-12-19	52.6400	52.6400	52.6400	52.6400	-1.607%	2	66	+14.932%
2025-12-18	55.0600	55.0600	53.5000	53.5000	+0.150%	3	68	+13.084%
2025-12-17	53.3700	53.4200	53.3700	53.4200	-1.074%	4	67	+13.253%
2025-12-16	54.0000	54.0000	54.0000	54.0000	-1.818%	1	69	+12.037%
2025-12-15	54.4200	55.0000	54.4200	55.0000	+0.733%	3	69	+10.000%
2025-12-12	50.0000	54.6000	50.0000	54.6000	+4.278%	4	66	+10.806%
2025-12-11	52.5500	52.8800	52.3600	52.3600	+0.692%	13	66	+15.546%
2025-12-10	53.1300	53.1300	52.0000	52.0000	-4.412%	7	54	+16.346%
2025-12-09	55.0000	55.5000	54.2000	54.4000	-3.375%	5	52	+11.213%
2025-12-08	61.5500	61.5500	55.3300	56.3000	-18.169%	13	49	+7.460%
2025-12-05	68.8000	68.8000	68.8000	68.8000	-0.405%	1	45	-12.064%
2025-12-03	68.0500	69.1200	68.0500	69.0800	-9.045%	4	44	-12.420%
2025-12-01	75.9500	75.9500	75.9500	75.9500	-4.164%	1	41	-20.342%
2025-11-28	79.2500	79.2500	79.2500	79.2500	-2.916%	1	42	-23.659%
2025-11-26	81.6300	81.6300	81.6300	81.6300	-17.043%	1	40	-25.885%
2025-11-24	98.4000	98.4000	98.4000	98.4000	-1.894%	1	40	-38.516%
2025-11-20	100.2000	100.3000	100.2000	100.3000	+5.746%	2	39	-39.681%
2025-11-19	94.9000	94.9000	94.8500	94.8500	-1.198%	2	38	-36.215%
2025-11-18	96.0000	96.0000	96.0000	96.0000	+3.359%	10	37	-36.979%
2025-11-11	92.8800	92.8800	92.8800	92.8800	+6.209%	20	6	-34.862%
2025-10-27	87.1500	87.4500	87.1500	87.4500	-3.901%	2	6	-30.818%
2025-10-24	91.8300	91.8300	91.0000	91.0000	-12.077%	2	6	-33.516%
2025-10-22	105.3200	105.3200	103.5000	103.5000	+3.500%	2	6	-41.546%
2025-10-17	100.0000	100.0000	100.0000	100.0000	+19.746%	1	6	-39.500%
2025-10-15	83.5100	83.5100	83.5100	83.5100	+2.466%	1	7	-27.554%
2025-10-09	81.5000	81.5000	81.5000	81.5000	+5.134%	1	6	-25.767%
2025-10-08	77.5200	77.5200	77.5200	77.5200	+1.333%	4	7	-21.956%
2025-09-25	76.5000	76.5000	76.5000	76.5000	+3.701%	4	11	-20.915%
2025-09-15	73.7700	73.7700	73.7700	73.7700	-2.291%	1	8	-17.988%
2025-09-04	75.5000	75.5000	75.5000	75.5000	+2.582%	1	7	-19.868%
2025-08-01	73.6000	73.6000	73.6000	73.6000	+13.231%	1	6	-17.799%
2025-07-31	67.0000	67.0000	65.0000	65.0000	-27.778%	2	6	-6.923%
2025-07-16	90.0000	90.0000	90.0000	90.0000	-1.294%	1	5	-32.778%
2025-07-09	91.1800	91.1800	91.1800	91.1800	-9.319%	1	4	-33.648%
2025-06-03	100.5500	100.5500	100.5500	100.5500	-6.613%	1	4	-39.831%
2025-06-02	105.7000	107.6700	105.7000	107.6700	-7.762%	2	3	-43.810%
2025-05-15	116.7300	116.7300	116.7300	116.7300	+4.382%	1	3	-48.171%
2025-05-14	111.8300	111.8300	111.8300	111.8300	-17.560%	1	3	-45.900%
2025-02-10	135.5500	135.6500	135.5500	135.6500	-5.404%	2	2	-55.400%
2024-12-03	143.7000	143.7000	143.4000	143.4000	0.000%	2	1	-57.810%