Dark

CVNA20261218P50
CVNA Dec 18 2026 50.00 Put (CVNA261218P00050000)
option OPRA

EOD

Sep 22, 2026

1.850.000%(0.00)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.8400	1.9000	1.7500	1.8500	0.000%	57	3,120	0.000%
2026-09-21	2.1100	2.1100	1.7700	1.8500	-19.565%	10	3,083	0.000%
2026-09-18	2.1700	2.3300	2.1700	2.3000	+4.545%	442	3,077	-19.565%
2026-09-17	2.1500	2.2000	2.1500	2.2000	+3.774%	8	2,846	-15.909%
2026-09-16	2.2900	2.2900	2.1200	2.1200	+3.922%	58	2,850	-12.736%
2026-09-15	2.0800	2.0900	2.0400	2.0400	+15.254%	17	2,800	-9.314%
2026-09-11	1.7600	1.7700	1.7600	1.7700	-4.324%	24	2,786	+4.520%
2026-09-10	1.7000	1.8500	1.7000	1.8500	+23.333%	17	2,800	0.000%
2026-09-09	1.4800	1.5000	1.4800	1.5000	-3.226%	64	2,790	+23.333%
2026-09-04	1.5400	1.5500	1.5400	1.5500	+1.307%	10	2,738	+19.355%
2026-09-03	1.5000	1.5300	1.5000	1.5300	-0.649%	3	2,738	+20.915%
2026-09-02	1.5000	1.5400	1.5000	1.5400	-3.750%	6	2,740	+20.130%
2026-08-31	1.6000	1.6000	1.6000	1.6000	-10.112%	2	2,735	+15.625%
2026-08-27	1.7800	1.7800	1.7800	1.7800	-3.784%	10	2,735	+3.933%
2026-08-26	1.7000	1.8500	1.7000	1.8500	+8.824%	65	2,725	0.000%
2026-08-25	1.8100	1.8100	1.6800	1.7000	-20.188%	86	2,719	+8.824%
2026-08-24	2.0400	2.3100	2.0400	2.1300	-9.746%	3,127	2,721	-13.146%
2026-08-21	2.0700	2.4000	2.0700	2.3600	+2.165%	190	4,553	-21.610%
2026-08-20	2.3100	2.3100	2.3100	2.3100	+2.212%	13	4,523	-19.913%
2026-08-19	2.6000	2.6200	2.2600	2.2600	-18.996%	67	4,523	-18.142%
2026-08-18	2.9000	3.1300	2.7000	2.7900	+39.500%	103	4,467	-33.692%
2026-08-17	1.7100	2.0000	1.7100	2.0000	+17.647%	19	4,497	-7.500%
2026-08-13	1.7000	1.7000	1.7000	1.7000	-27.660%	1	4,487	+8.824%
2026-08-12	2.3500	2.3500	2.3500	2.3500	+2.620%	1	4,486	-21.277%
2026-08-11	2.4000	2.4000	2.2900	2.2900	+7.512%	32	4,485	-19.214%
2026-08-10	2.5500	2.5500	2.1300	2.1300	-17.442%	80	4,454	-13.146%
2026-08-07	2.5400	2.5800	2.5400	2.5800	-12.542%	51	4,464	-28.295%
2026-08-06	2.9900	2.9900	2.9000	2.9500	-0.338%	117	4,415	-37.288%
2026-08-05	3.1100	3.2000	2.9600	2.9600	-10.303%	9	4,323	-37.500%
2026-08-04	3.2500	3.3000	3.2500	3.3000	-11.765%	68	4,323	-43.939%
2026-08-03	4.2500	4.2500	3.7400	3.7400	-28.626%	86	4,255	-50.535%
2026-07-31	5.2400	5.2400	5.2400	5.2400	-1.132%	1	4,197	-64.695%
2026-07-30	5.4500	5.7000	5.3000	5.3000	+23.256%	3,040	4,197	-65.094%
2026-07-29	4.3000	4.3000	4.3000	4.3000	-17.148%	3	1,877	-56.977%
2026-07-28	5.1700	5.2100	5.1600	5.1900	+3.800%	18	1,877	-64.355%
2026-07-27	4.9100	5.0000	4.9100	5.0000	-11.661%	25	1,873	-63.000%
2026-07-24	5.9900	5.9900	5.6400	5.6600	+3.473%	525	1,851	-67.314%
2026-07-22	5.2600	5.4700	5.2600	5.4700	+2.052%	508	1,871	-66.179%
2026-07-21	5.3600	5.3600	5.3600	5.3600	+2.095%	10	1,957	-65.485%
2026-07-20	4.8500	5.2500	4.8500	5.2500	+14.130%	14	1,948	-64.762%
2026-07-17	4.1500	4.6000	4.1500	4.6000	+4.784%	50	1,958	-59.783%
2026-07-16	4.0000	4.3900	3.9000	4.3900	+0.920%	30	1,949	-57.859%
2026-07-15	4.3500	4.3500	4.3500	4.3500	+3.571%	6	1,951	-57.471%
2026-07-14	4.9000	4.9000	4.2000	4.2000	-19.231%	32	1,947	-55.952%
2026-07-10	5.0300	5.2000	5.0300	5.2000	-3.704%	6	1,944	-64.423%
2026-07-08	5.3000	5.5500	5.3000	5.4000	+17.391%	279	1,945	-65.741%
2026-07-07	4.6000	4.6000	4.6000	4.6000	+3.371%	1	2,051	-59.783%
2026-07-06	4.4500	4.4500	4.4500	4.4500	-14.423%	2	2,051	-58.427%
2026-07-02	5.2000	5.2000	5.2000	5.2000	+4.628%	2	2,051	-64.423%
2026-07-01	4.9700	4.9700	4.9700	4.9700	-17.167%	5	2,051	-62.777%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+7.143%	50	2,051	-69.167%
2026-06-25	5.4500	5.6000	5.4500	5.6000	-3.448%	65	2,101	-66.964%
2026-06-24	5.4500	5.8000	5.4300	5.8000	+1.754%	75	2,166	-68.103%
2026-06-23	5.8700	5.8700	5.7000	5.7000	+4.587%	6	2,168	-67.544%
2026-06-22	5.3000	5.4500	5.3000	5.4500	-5.382%	5	2,162	-66.055%
2026-06-18	6.2100	6.2100	5.7600	5.7600	-7.097%	35	1,960	-67.882%
2026-06-17	5.0500	6.2500	5.0500	6.2000	+27.572%	201	1,960	-70.161%
2026-06-16	4.9500	5.0500	4.8500	4.8600	-4.706%	206	1,960	-61.934%
2026-06-15	5.1000	5.1000	5.1000	5.1000	-8.108%	10	2,047	-63.725%
2026-06-11	5.8000	5.8000	5.5500	5.5500	-5.128%	2	2,047	-66.667%
2026-06-10	5.7500	5.8500	5.7500	5.8500	+25.806%	20	2,046	-68.376%
2026-06-09	4.6500	4.6500	4.6500	4.6500	-14.679%	3	2,031	-60.215%
2026-06-08	5.4500	5.4500	5.4500	5.4500	-11.382%	1	2,034	-66.055%
2026-06-05	5.9200	6.3000	5.9200	6.1500	-2.997%	12	2,034	-69.919%
2026-06-03	6.4400	6.9500	6.3400	6.3400	+0.635%	31	2,034	-70.820%
2026-06-02	6.0500	6.3500	6.0500	6.3000	+20.000%	40	2,013	-70.635%
2026-06-01	5.4000	5.4000	5.2500	5.2500	+8.247%	5	1,994	-64.762%
2026-05-29	5.0000	5.0000	4.7500	4.8500	+1.253%	41	1,991	-61.856%
2026-05-28	4.9500	4.9500	4.5500	4.7900	-9.623%	40	1,980	-61.378%
2026-05-27	5.0000	5.3000	5.0000	5.3000	+0.952%	29	1,976	-65.094%
2026-05-26	5.2500	5.2500	5.2500	5.2500	-8.696%	1	1,963	-64.762%
2026-05-22	5.7000	5.8000	5.7000	5.7500	-8.730%	12	1,960	-67.826%
2026-05-21	6.3500	6.5500	6.2500	6.3000	+6.780%	24	1,960	-70.635%
2026-05-20	6.8300	6.8300	5.9000	5.9000	+14.563%	3	1,960	-68.644%
2026-05-15	5.5500	5.6000	5.1500	5.1500	+1.980%	402	1,961	-64.078%
2026-05-14	5.2800	5.2800	5.0000	5.0500	+3.061%	11	1,848	-63.366%
2026-05-13	5.4000	5.4000	4.9000	4.9000	+15.294%	47	1,785	-62.245%
2026-05-12	4.3000	4.3400	4.2000	4.2500	+6.250%	39	1,785	-56.471%
2026-05-11	3.9500	4.0000	3.9500	4.0000	0.000%	20	1,785	-53.750%