Dark

CVNA20261218P60
CVNA Dec 18 2026 60.00 Put (CVNA261218P00060000)
option OPRA

EOD

Sep 24, 2026

5.75+2.679%(+0.15)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.9000	6.0500	5.5300	5.7500	+2.679%	65	2,137	0.000%
2026-09-23	5.8600	6.2000	5.6000	5.6000	+13.360%	66	2,136	+2.679%
2026-09-22	4.7900	4.9400	4.7500	4.9400	+9.778%	9	2,119	+16.397%
2026-09-21	5.1500	5.2000	4.5000	4.5000	-17.127%	237	2,121	+27.778%
2026-09-18	5.4500	5.4700	5.4300	5.4300	+6.471%	92	2,124	+5.893%
2026-09-17	5.1000	5.1000	5.1000	5.1000	-4.673%	4	2,097	+12.745%
2026-09-16	5.3500	5.3500	5.2000	5.3500	+1.905%	79	2,099	+7.477%
2026-09-15	4.5500	5.2500	4.5500	5.2500	+23.529%	106	2,095	+9.524%
2026-09-14	4.3500	4.3500	4.1500	4.2500	-6.181%	20	2,009	+35.294%
2026-09-11	4.5500	4.5500	4.3000	4.5300	+1.342%	23	2,012	+26.932%
2026-09-10	4.2600	4.4700	4.2600	4.4700	+22.131%	32	1,991	+28.635%
2026-09-09	3.6000	3.6600	3.6000	3.6600	+9.254%	6	1,995	+57.104%
2026-09-08	3.3500	3.3500	3.3500	3.3500	-4.286%	23	1,994	+71.642%
2026-09-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,995	+64.286%
2026-09-03	3.7200	3.7200	3.6500	3.7000	+2.778%	66	1,995	+55.405%
2026-09-02	3.6100	3.6100	3.5000	3.6000	-15.294%	48	1,931	+59.722%
2026-09-01	4.2800	4.2800	4.2300	4.2500	+8.974%	32	1,918	+35.294%
2026-08-31	4.2000	4.2000	3.8500	3.9000	-1.266%	31	1,904	+47.436%
2026-08-28	3.8500	4.0500	3.8500	3.9500	-1.250%	22	1,899	+45.570%
2026-08-27	4.2000	4.2000	3.6000	4.0000	-1.235%	54	1,897	+43.750%
2026-08-26	4.0500	4.0500	4.0500	4.0500	+2.532%	7	1,872	+41.975%
2026-08-25	3.9500	3.9500	3.9500	3.9500	-15.054%	1	1,869	+45.570%
2026-08-24	4.7500	4.9500	4.6500	4.6500	-12.264%	12	1,868	+23.656%
2026-08-21	4.8000	5.3000	4.8000	5.3000	+6.426%	12	1,860	+8.491%
2026-08-20	5.0500	5.0500	4.9800	4.9800	-2.353%	12	1,855	+15.462%
2026-08-19	5.3500	5.3500	5.1000	5.1000	-22.018%	31	1,853	+12.745%
2026-08-18	5.1300	6.7000	5.1300	6.5400	+59.902%	8	1,844	-12.080%
2026-08-17	4.0900	4.0900	4.0900	4.0900	+12.055%	5	1,848	+40.587%
2026-08-14	3.9000	4.0000	3.6500	3.6500	-9.877%	18	1,843	+57.534%
2026-08-13	4.5000	4.5000	4.0500	4.0500	-21.053%	132	1,836	+41.975%
2026-08-10	5.1300	5.1300	5.1300	5.1300	-5.000%	3	1,823	+12.086%
2026-08-07	5.7500	5.7500	5.1000	5.4000	-12.195%	19	1,823	+6.481%
2026-08-06	6.2200	6.2200	6.1300	6.1500	+0.820%	10	1,813	-6.504%
2026-08-05	6.1000	6.1000	6.1000	6.1000	-8.955%	7	1,821	-5.738%
2026-08-04	6.8000	6.8000	6.7000	6.7000	-11.258%	4	1,814	-14.179%
2026-08-03	8.4000	8.4000	7.5500	7.5500	-19.251%	37	1,811	-23.841%
2026-07-31	9.5000	9.5000	9.3500	9.3500	-4.103%	10	1,795	-38.503%
2026-07-30	9.9000	10.4500	9.5000	9.7500	+21.875%	18	1,795	-41.026%
2026-07-29	8.1300	8.1300	8.0000	8.0000	-5.882%	4	1,796	-28.125%
2026-07-28	9.4000	9.5000	8.5000	8.5000	-10.053%	65	1,796	-32.353%
2026-07-27	8.8700	9.4500	8.8700	9.4500	-10.000%	10	1,795	-39.153%
2026-07-24	10.8500	10.8500	10.3500	10.5000	+0.962%	7	1,790	-45.238%
2026-07-23	10.3000	10.7100	10.2000	10.4000	+8.673%	22	1,787	-44.712%
2026-07-22	9.5700	9.5700	9.5700	9.5700	+0.420%	1	1,775	-39.916%
2026-07-21	9.5300	9.5300	9.5300	9.5300	+1.383%	1	1,774	-39.664%
2026-07-20	9.3700	9.4800	9.3700	9.4000	+25.837%	5	1,773	-38.830%
2026-07-16	7.5300	7.5500	7.4700	7.4700	-5.443%	22	1,773	-23.025%
2026-07-15	7.8500	7.9000	7.8500	7.9000	-1.985%	7	1,774	-27.215%
2026-07-14	8.0600	8.0600	8.0600	8.0600	-6.821%	1	1,767	-28.660%
2026-07-10	8.6500	8.6500	8.6500	8.6500	-7.487%	1	1,767	-33.526%
2026-07-08	9.1500	9.3500	9.1300	9.3500	+1.630%	21	1,767	-38.503%
2026-07-07	9.2000	9.2000	9.2000	9.2000	+15.000%	2	1,761	-37.500%
2026-07-06	8.7000	8.7000	8.0000	8.0000	-12.473%	2	1,759	-28.125%
2026-07-02	9.1400	9.1400	9.1400	9.1400	+8.166%	1	1,761	-37.090%
2026-07-01	8.4500	8.4500	8.4400	8.4500	-20.806%	6	1,761	-31.953%
2026-06-30	10.6700	10.6700	10.6700	10.6700	+9.661%	2	1,763	-46.111%
2026-06-29	10.3000	10.3000	9.7300	9.7300	-11.545%	3	1,765	-40.904%
2026-06-26	10.6500	11.0000	10.6500	11.0000	+20.219%	4	1,764	-47.727%
2026-06-25	9.1500	9.1500	9.1500	9.1500	-5.670%	2	1,767	-37.158%
2026-06-22	9.8000	9.8000	9.7000	9.7000	-2.119%	15	1,765	-40.722%
2026-06-18	9.9100	9.9100	9.9100	9.9100	-11.280%	5	1,765	-41.978%
2026-06-17	10.0300	11.1700	10.0000	11.1700	+30.643%	164	1,765	-48.523%
2026-06-16	8.7500	8.8000	8.5000	8.5500	-3.933%	8	1,765	-32.749%
2026-06-15	8.9000	8.9000	8.9000	8.9000	-16.038%	5	1,763	-35.393%
2026-06-12	10.5500	10.6000	10.5500	10.6000	+5.263%	18	1,768	-45.755%
2026-06-11	10.0700	10.0700	10.0700	10.0700	+4.352%	1	1,767	-42.900%
2026-06-10	9.5000	9.6500	9.5000	9.6500	+11.949%	20	1,768	-40.415%
2026-06-09	8.2900	8.6200	8.2900	8.6200	-18.371%	7	1,763	-33.295%
2026-06-05	10.5000	10.5600	9.9000	10.5600	-4.000%	4	1,765	-45.549%
2026-06-03	11.3000	11.7000	11.0000	11.0000	+2.326%	39	1,763	-47.727%
2026-06-02	10.6500	10.7900	10.4200	10.7500	+21.744%	17	1,766	-46.512%
2026-06-01	8.8300	8.8300	8.8300	8.8300	+7.683%	5	1,765	-34.881%
2026-05-29	8.5000	8.5000	8.1500	8.2000	+0.122%	5	1,767	-29.878%
2026-05-28	8.2500	8.2900	7.9500	8.1900	-3.647%	28	1,764	-29.792%
2026-05-27	8.6500	9.0000	8.5000	8.5000	-8.602%	55	1,750	-32.353%
2026-05-26	8.3000	9.3000	8.1000	9.3000	-5.295%	67	1,712	-38.172%
2026-05-22	9.8000	9.8200	9.8000	9.8200	-6.919%	3	1,698	-41.446%
2026-05-21	10.4000	10.5500	10.4000	10.5500	-4.091%	8	1,697	-45.498%
2026-05-19	10.9000	11.1500	10.8200	11.0000	+22.222%	9	1,697	-47.727%
2026-05-15	9.7000	9.7000	8.8000	9.0000	+3.687%	29	1,693	-36.111%
2026-05-14	8.9000	8.9500	8.6000	8.6800	+2.118%	18	1,680	-33.756%
2026-05-13	8.5000	8.7500	8.4000	8.5000	+10.677%	195	1,628	-32.353%
2026-05-12	7.4500	7.6800	7.4500	7.6800	+10.504%	12	1,628	-25.130%
2026-05-11	7.0000	7.0500	6.7600	6.9500	+5.303%	19	1,628	-17.266%
2026-05-08	6.4500	6.8500	6.2000	6.6000	0.000%	152	0	-12.879%