Dark

CVNA20261218P70
CVNA Dec 18 2026 70.00 Put (CVNA261218P00070000)
option OPRA

EOD

Sep 23, 2026

11.05+10.060%(+1.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	11.0500	11.0500	11.0500	11.0500	+10.060%	10	1,822	0.000%
2026-09-22	9.3000	10.0500	9.3000	10.0400	-1.084%	17	1,822	+10.060%
2026-09-21	10.2000	10.2000	10.1000	10.1500	+3.996%	24	1,814	+8.867%
2026-09-17	9.7600	9.7600	9.7600	9.7600	-4.780%	1	1,814	+13.217%
2026-09-16	10.2500	10.2500	10.2500	10.2500	+6.771%	1	1,814	+7.805%
2026-09-15	8.6000	9.6000	8.5500	9.6000	+14.422%	106	1,814	+15.104%
2026-09-14	8.4500	8.6500	8.3900	8.3900	-9.297%	6	1,781	+31.704%
2026-09-11	9.0000	9.2500	8.7500	9.2500	+5.233%	33	1,777	+19.459%
2026-09-10	8.1500	8.8000	8.1500	8.7900	+17.200%	23	1,777	+25.711%
2026-09-09	7.4500	7.5000	7.4500	7.5000	+6.383%	3	1,777	+47.333%
2026-09-08	7.5000	7.5000	7.0500	7.0500	0.000%	17	1,776	+56.738%
2026-09-04	7.3400	7.3400	7.0500	7.0500	-4.730%	6	1,775	+56.738%
2026-09-03	7.5000	7.5000	7.3500	7.4000	+2.635%	49	1,775	+49.324%
2026-09-02	7.0500	7.2200	7.0500	7.2100	-17.126%	163	1,731	+53.259%
2026-09-01	8.2800	8.7000	8.2800	8.7000	+6.618%	21	1,716	+27.011%
2026-08-31	8.1600	8.1600	8.1600	8.1600	+5.290%	5	1,717	+35.417%
2026-08-28	7.7500	7.7500	7.6200	7.7500	-0.641%	5	1,717	+42.581%
2026-08-27	7.5200	7.8000	7.5200	7.8000	-2.500%	17	1,719	+41.667%
2026-08-26	7.0300	8.0000	7.0300	8.0000	+6.667%	7	1,709	+38.125%
2026-08-25	8.3500	8.3500	7.5000	7.5000	-14.286%	9	1,710	+47.333%
2026-08-24	9.2400	9.3000	8.7500	8.7500	-7.895%	1,517	1,709	+26.286%
2026-08-21	9.3000	9.5000	9.3000	9.5000	+5.556%	17	601	+16.316%
2026-08-20	9.5100	9.5100	9.0000	9.0000	-4.459%	119	586	+22.778%
2026-08-19	10.2000	10.2000	9.3900	9.4200	-15.893%	219	690	+17.304%
2026-08-18	10.2500	11.6500	10.2500	11.2000	+46.982%	70	639	-1.339%
2026-08-14	7.7500	7.7500	7.6200	7.6200	-6.158%	11	639	+45.013%
2026-08-13	8.6800	8.7200	8.0600	8.1200	-10.276%	232	629	+36.084%
2026-08-12	9.0500	9.0500	9.0500	9.0500	-1.630%	10	604	+22.099%
2026-08-11	9.7000	9.7000	9.2000	9.2000	+4.545%	6	601	+20.109%
2026-08-10	9.0500	9.0500	8.8000	8.8000	-10.204%	2	601	+25.568%
2026-08-07	9.4900	10.0000	9.1700	9.8000	-11.712%	95	602	+12.755%
2026-08-06	11.0000	11.1000	11.0000	11.1000	+2.399%	2	548	-0.450%
2026-08-05	11.0000	11.0800	10.8400	10.8400	-5.739%	117	546	+1.937%
2026-08-04	11.5000	11.5000	11.5000	11.5000	-14.115%	1	440	-3.913%
2026-08-03	13.7000	13.7500	13.3900	13.3900	-18.104%	41	441	-17.476%
2026-07-30	16.3500	16.3500	16.3500	16.3500	+16.122%	1	400	-32.416%
2026-07-28	15.1500	15.2000	14.0800	14.0800	-6.755%	18	401	-21.520%
2026-07-27	15.1000	15.1000	15.1000	15.1000	-8.981%	3	416	-26.821%
2026-07-24	16.5900	16.5900	16.5900	16.5900	+9.505%	1	413	-33.394%
2026-07-22	15.2500	15.2500	15.1500	15.1500	+3.061%	39	413	-27.063%
2026-07-20	14.1000	14.8000	14.1000	14.7000	+20.000%	4	376	-24.830%
2026-07-17	12.2500	12.2500	12.2500	12.2500	-3.846%	1	376	-9.796%
2026-07-16	12.7400	12.7400	12.7400	12.7400	-2.000%	1	376	-13.265%
2026-07-14	13.0000	13.0000	13.0000	13.0000	-12.162%	2	375	-15.000%
2026-07-13	14.0000	14.8000	13.7700	14.8000	+6.322%	23	377	-25.338%
2026-07-09	13.9200	13.9200	13.9200	13.9200	+6.667%	1	395	-20.618%
2026-07-06	13.8700	13.8700	13.0500	13.0500	-8.613%	4	394	-15.326%
2026-07-02	14.1200	14.3400	14.1200	14.2800	+9.008%	4	391	-22.619%
2026-07-01	13.5500	13.5500	13.1000	13.1000	-21.321%	12	391	-15.649%
2026-06-17	15.3800	16.6500	15.3800	16.6500	+24.254%	11	387	-33.634%
2026-06-16	13.7500	13.9500	13.4000	13.4000	-4.626%	7	387	-17.537%
2026-06-15	13.9000	14.1000	13.6100	14.0500	-8.885%	15	386	-21.352%
2026-06-11	15.4200	15.4200	15.4200	15.4200	+7.456%	1	386	-28.340%
2026-06-08	14.3500	14.3500	14.3500	14.3500	-8.307%	1	387	-22.997%
2026-06-05	15.6500	15.6500	15.6500	15.6500	-8.746%	1	387	-29.393%
2026-06-03	17.0000	17.2500	17.0000	17.1500	+6.787%	7	387	-35.569%
2026-06-02	16.0600	16.0600	16.0600	16.0600	+14.714%	1	390	-31.196%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+11.111%	2	391	-21.071%
2026-05-28	12.5800	12.8500	12.5000	12.6000	-5.263%	13	389	-12.302%
2026-05-27	13.3000	13.3000	13.3000	13.3000	-13.916%	2	379	-16.917%
2026-05-20	15.4500	15.4500	15.4500	15.4500	-5.620%	4	377	-28.479%
2026-05-19	16.0000	16.3800	16.0000	16.3700	+12.897%	20	382	-32.498%
2026-05-15	15.4000	15.4000	14.5000	14.5000	+8.209%	6	382	-23.793%
2026-05-13	13.2500	13.4000	12.7000	13.4000	+11.667%	3	387	-17.537%
2026-05-12	11.5500	12.0000	11.4000	12.0000	+4.348%	18	382	-7.917%
2026-05-11	11.5000	11.5000	11.5000	11.5000	+6.977%	2	382	-3.913%
2026-05-08	10.3500	11.0000	10.3500	10.7500	+877.273%	12	383	+2.791%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-22.535%	10	345	+904.545%
2026-04-21	1.4200	1.4200	1.4200	1.4200	-60.556%	1	345	+678.169%
2026-03-30	3.5500	3.6000	3.5500	3.6000	-10.891%	10	345	+206.944%
2026-03-19	4.0400	4.0400	4.0400	4.0400	-3.349%	1	345	+173.515%
2026-03-12	4.1800	4.1800	4.1800	4.1800	+4.500%	1	346	+164.354%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-1.961%	1	346	+176.250%
2026-03-03	3.8500	4.0800	3.8400	4.0800	-4.000%	21	345	+170.833%
2026-03-02	4.2500	4.2500	4.2500	4.2500	+13.333%	1	346	+160.000%
2026-02-26	3.8700	3.8700	3.7500	3.7500	-7.407%	3	347	+194.667%
2026-02-25	4.0000	4.0500	4.0000	4.0500	-5.374%	2	345	+172.840%
2026-02-24	4.2500	4.3100	4.2000	4.2800	-5.100%	4	345	+158.178%
2026-02-19	5.0000	5.0000	4.5100	4.5100	+0.670%	3	344	+145.011%
2026-02-18	4.7500	4.9000	4.4800	4.4800	-10.757%	46	341	+146.652%
2026-02-17	5.1500	5.3000	4.9500	5.0200	+2.869%	18	324	+120.120%
2026-02-13	5.0000	5.1500	4.8800	4.8800	+24.808%	6	324	+126.434%
2026-02-06	3.9500	3.9500	3.9100	3.9100	-9.070%	9	324	+182.609%
2026-02-05	4.3100	4.3100	4.1600	4.3000	+10.256%	7	323	+156.977%
2026-02-04	4.2200	4.4000	3.9000	3.9000	-1.266%	7	326	+183.333%
2026-01-30	2.7800	4.1000	2.7800	3.9500	+41.071%	18	324	+179.747%
2026-01-29	2.7200	2.8000	2.7200	2.8000	+1.818%	2	317	+294.643%
2026-01-28	2.7500	2.7500	2.7500	2.7500	+43.229%	1	317	+301.818%
2026-01-23	1.9200	1.9200	1.9200	1.9200	+20.000%	5	317	+475.521%
2026-01-22	1.6000	1.6000	1.6000	1.6000	-6.977%	21	317	+590.625%
2026-01-21	1.7600	1.7600	1.7200	1.7200	-5.495%	2	317	+542.442%
2026-01-15	1.8100	1.8200	1.8100	1.8200	-9.000%	2	317	+507.143%
2026-01-08	2.0000	2.0000	2.0000	2.0000	-9.910%	5	316	+452.500%
2026-01-05	2.2200	2.2200	2.2200	2.2200	-12.941%	1	314	+397.748%
2025-12-31	2.5500	2.5500	2.5500	2.5500	+3.659%	1	314	+333.333%
2025-12-30	2.4800	2.5500	2.3100	2.4600	-1.600%	22	314	+349.187%
2025-12-26	2.5000	2.5000	2.5000	2.5000	-9.420%	50	317	+342.000%
2025-12-15	2.7600	2.7600	2.7600	2.7600	+0.364%	1	320	+300.362%
2025-12-08	2.4200	2.7500	2.4200	2.7500	-4.514%	179	319	+301.818%
2025-12-04	3.0000	3.0000	2.8800	2.8800	-2.703%	4	335	+283.681%
2025-12-02	3.3000	3.3000	2.9600	2.9600	-4.516%	176	334	+273.311%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-6.907%	1	166	+256.452%
2025-11-26	3.3300	3.3300	3.3300	3.3300	-35.962%	1	164	+231.832%
2025-11-21	5.2000	5.2000	5.2000	5.2000	+35.417%	1	164	+112.500%
2025-11-17	3.8400	3.8400	3.8400	3.8400	-6.569%	2	163	+187.760%
2025-11-14	3.9700	4.1100	3.9700	4.1100	+8.158%	3	163	+168.856%
2025-11-11	3.8000	3.8000	3.8000	3.8000	-9.524%	5	163	+190.789%
2025-11-06	4.2000	4.2000	4.2000	4.2000	+13.821%	1	161	+163.095%
2025-10-30	3.6900	3.6900	3.6900	3.6900	+6.034%	1	161	+199.458%
2025-10-29	3.4800	3.4800	3.4800	3.4800	-27.500%	1	161	+217.529%
2025-10-23	4.8000	4.8000	4.8000	4.8000	+8.108%	1	160	+130.208%
2025-10-22	4.4400	4.4400	4.4400	4.4400	+23.333%	1	159	+148.874%
2025-10-21	3.5500	3.6000	3.5500	3.6000	0.000%	33	159	+206.944%
2025-10-17	3.6000	3.6000	3.6000	3.6000	-2.703%	6	173	+206.944%
2025-10-16	3.7000	3.7000	3.7000	3.7000	+4.225%	1	167	+198.649%
2025-10-15	3.3500	3.5800	3.3500	3.5500	-2.740%	43	166	+211.268%
2025-10-14	3.6500	3.6500	3.6500	3.6500	+10.606%	10	127	+202.740%
2025-10-13	3.3000	3.3000	3.3000	3.3000	-4.348%	1	122	+234.848%
2025-10-10	2.9000	3.4500	2.9000	3.4500	+31.179%	19	122	+220.290%
2025-09-30	2.6300	2.6300	2.6300	2.6300	+1.938%	1	116	+320.152%
2025-09-17	2.5800	2.5800	2.5800	2.5800	-2.642%	2	116	+328.295%
2025-09-16	2.8200	2.8200	2.6500	2.6500	+6.000%	4	114	+316.981%
2025-09-15	2.5000	2.5000	2.5000	2.5000	0.000%	2	114	+342.000%
2025-09-11	2.1900	2.5100	2.1900	2.5000	+11.111%	12	112	+342.000%
2025-09-03	2.2500	2.2500	2.2500	2.2500	-3.846%	1	104	+391.111%
2025-09-02	2.2500	2.3400	2.2500	2.3400	+11.429%	50	103	+372.222%
2025-08-29	2.1000	2.1000	2.1000	2.1000	-7.080%	1	73	+426.190%
2025-08-25	1.6000	2.3600	1.6000	2.2600	-6.224%	27	73	+388.938%
2025-08-22	2.1000	2.4100	2.1000	2.4100	-6.226%	2	78	+358.506%
2025-08-18	2.5700	2.5700	2.5700	2.5700	+16.818%	1	77	+329.961%
2025-08-06	2.2000	2.2000	2.2000	2.2000	+0.917%	1	76	+402.273%
2025-07-31	2.5000	2.5000	2.1800	2.1800	-37.714%	4	76	+406.881%
2025-07-29	3.5000	3.5000	3.5000	3.5000	-6.667%	1	73	+215.714%
2025-07-16	3.7500	3.7500	3.7500	3.7500	-6.250%	1	72	+194.667%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-0.990%	1	71	+176.250%
2025-07-07	4.0400	4.0400	4.0400	4.0400	-7.763%	1	71	+173.515%
2025-06-30	4.3800	4.3800	4.3800	4.3800	-21.223%	1	70	+152.283%
2025-06-20	5.5600	5.5600	5.5600	5.5600	+11.200%	2	70	+98.741%
2025-06-09	5.0000	5.0000	5.0000	5.0000	-0.200%	2	69	+121.000%
2025-05-29	5.0100	5.0100	5.0100	5.0100	+1.829%	20	69	+120.559%
2025-05-28	4.9600	4.9600	4.9200	4.9200	-2.574%	2	49	+124.593%
2025-05-27	5.3800	5.3800	5.0500	5.0500	-1.942%	4	48	+118.812%
2025-05-13	6.2000	6.2000	5.1500	5.1500	-18.254%	33	45	+114.563%
2025-05-09	6.3000	6.3000	6.3000	6.3000	+7.692%	2	13	+75.397%
2025-05-08	6.6000	6.6000	5.8500	5.8500	-22.207%	5	14	+88.889%
2025-05-07	7.5200	7.5200	7.5200	7.5200	-9.398%	1	12	+46.941%
2025-05-01	8.3000	8.3000	8.3000	8.3000	-5.682%	1	12	+33.133%
2025-04-28	8.8000	8.8000	8.8000	8.8000	-0.901%	1	11	+25.568%
2025-04-23	8.8800	8.8800	8.8800	8.8800	-37.902%	1	12	+24.437%
2025-04-07	14.3000	14.3000	14.3000	14.3000	+17.213%	1	11	-22.727%
2025-04-04	12.2000	12.2000	12.2000	12.2000	+23.232%	10	10	-9.426%
2025-04-03	9.9000	9.9000	9.9000	9.9000	+31.126%	4	5	+11.616%
2025-02-24	7.5500	7.5500	7.5500	7.5500	+23.770%	1	3	+46.358%
2025-02-20	6.1000	6.1000	6.1000	6.1000	-13.475%	1	4	+81.148%
2025-02-14	7.3700	7.3700	7.0500	7.0500	-11.875%	4	3	+56.738%
2025-02-12	8.0000	8.0000	8.0000	8.0000	-6.433%	1	3	+38.125%
2025-02-04	8.5500	8.5500	8.5500	8.5500	-11.856%	1	2	+29.240%
2025-01-21	9.7000	9.7000	9.7000	9.7000	+0.518%	1	13	+13.918%
2025-01-17	9.6500	9.6500	9.6500	9.6500	-8.531%	22	13	+14.508%
2025-01-16	10.5500	10.5500	10.5500	10.5500	+10.819%	1	13	+4.739%
2024-12-31	9.5400	9.5400	9.5000	9.5200	+39.181%	11	1	+16.071%
2024-12-09	6.8400	6.8400	6.8400	6.8400	0.000%	1	1	+61.550%