Dark

CVNA20261218P75
CVNA Dec 18 2026 75.00 Put (CVNA261218P00075000)
option OPRA

EOD

Sep 22, 2026

13.35+6.971%(+0.87)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	12.8500	13.3500	12.7600	13.3500	+6.971%	4	35	0.000%
2026-09-21	12.4800	12.4800	12.4800	12.4800	+10.933%	1	33	+6.971%
2026-09-14	11.2500	11.2500	11.2500	11.2500	-3.017%	6	33	+18.667%
2026-09-11	11.6000	11.6000	11.6000	11.6000	+17.886%	10	30	+15.086%
2026-09-09	9.8400	9.8400	9.8400	9.8400	+4.681%	1	25	+35.671%
2026-09-08	9.4000	9.4000	9.4000	9.4000	-9.179%	2	24	+42.021%
2026-09-04	10.3500	10.3500	10.3500	10.3500	+6.591%	1	23	+28.986%
2026-09-02	9.7100	9.7100	9.7100	9.7100	-14.825%	1	23	+37.487%
2026-09-01	11.4000	11.4000	11.4000	11.4000	+11.765%	5	23	+17.105%
2026-08-28	10.2000	10.2000	10.2000	10.2000	-0.488%	1	27	+30.882%
2026-08-27	10.2500	10.2500	10.2500	10.2500	-0.774%	1	26	+30.244%
2026-08-26	10.3300	10.3300	10.3300	10.3300	-16.356%	5	26	+29.235%
2026-08-21	12.3500	12.3500	12.3500	12.3500	-8.519%	2	29	+8.097%
2026-08-18	13.2000	13.5000	13.2000	13.5000	+12.500%	2	29	-1.111%
2026-08-17	11.0000	12.0000	11.0000	12.0000	+15.385%	4	27	+11.250%
2026-08-14	10.4000	10.4000	10.4000	10.4000	-2.347%	1	23	+28.365%
2026-08-13	10.6500	10.6500	10.6500	10.6500	-14.800%	2	23	+25.352%
2026-08-12	12.5000	12.5000	12.5000	12.5000	+4.167%	1	21	+6.800%
2026-08-11	12.0000	12.0000	12.0000	12.0000	+4.348%	2	20	+11.250%
2026-08-10	11.5000	11.5000	11.5000	11.5000	-15.129%	1	19	+16.087%
2026-08-06	13.5500	13.5500	13.5500	13.5500	-21.676%	3	18	-1.476%
2026-07-28	18.6000	18.6500	17.3000	17.3000	-6.486%	33	15	-22.832%
2026-07-27	18.5000	18.5000	18.5000	18.5000	+12.874%	4	11	-27.838%
2026-07-06	16.7500	16.7500	16.3900	16.3900	-14.857%	2	7	-18.548%
2026-06-26	19.2500	19.2500	19.2500	19.2500	+4.620%	2	8	-30.649%
2026-06-25	18.4000	18.4000	18.4000	18.4000	+1.099%	1	10	-27.446%
2026-06-22	18.2000	18.2000	18.2000	18.2000	-6.762%	1	11	-26.648%
2026-05-20	19.5200	19.5200	19.5200	19.5200	+16.677%	5	11	-31.609%
2026-05-14	16.6500	16.7300	16.6500	16.7300	+18.652%	7	11	-20.203%
2026-05-12	14.1000	14.1000	14.1000	14.1000	+984.615%	4	392	-5.319%
2026-05-05	1.2000	1.3000	1.2000	1.3000	+18.182%	2	392	+926.923%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-26.667%	1	389	+1,113.636%
2026-04-21	1.5000	1.5000	1.5000	1.5000	-26.471%	3	389	+790.000%
2026-04-15	2.0400	2.0400	2.0400	2.0400	-27.143%	1	389	+554.412%
2026-04-08	2.8000	2.8000	2.8000	2.8000	-12.773%	1	389	+376.786%
2026-04-06	3.2100	3.2100	3.2100	3.2100	-1.835%	2	389	+315.888%
2026-04-02	4.5000	4.5000	3.2700	3.2700	-2.967%	2	391	+308.257%
2026-03-30	3.3700	3.3700	3.3700	3.3700	-8.174%	34	391	+296.142%
2026-03-27	3.6700	3.6700	3.6700	3.6700	-13.647%	20	357	+263.760%
2026-03-23	4.2500	4.2500	4.2500	4.2500	+2.906%	20	337	+214.118%
2026-03-18	4.1300	4.1300	4.1300	4.1300	-6.136%	34	317	+223.245%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+8.642%	3	283	+203.409%
2026-02-26	4.0500	4.0500	3.9000	4.0500	-14.557%	4	283	+229.630%
2026-02-23	4.7500	4.7600	4.7000	4.7400	-3.265%	20	282	+181.646%
2026-02-18	5.2000	5.2000	4.9000	4.9000	-10.909%	4	278	+172.449%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+2.041%	1	278	+142.727%
2026-02-13	5.5000	5.5000	5.3900	5.3900	+9.331%	2	279	+147.681%
2026-02-11	4.9300	4.9300	4.9300	4.9300	+25.445%	1	279	+170.791%
2026-02-10	3.9500	4.1000	3.9300	3.9300	-3.676%	6	279	+239.695%
2026-02-09	4.2000	4.5000	3.9500	4.0800	-1.211%	53	278	+227.206%
2026-02-06	4.5000	4.5000	4.0600	4.1300	-11.563%	45	266	+223.245%
2026-02-05	4.7500	5.6000	4.4500	4.6700	+10.402%	142	253	+185.867%
2026-02-04	4.5000	5.0000	4.1900	4.2300	+2.920%	111	283	+215.603%
2026-02-03	5.0000	5.0000	3.8000	4.1100	-1.202%	93	285	+224.818%
2026-02-02	4.0000	4.4000	3.9500	4.1600	+30.000%	68	267	+220.913%
2026-01-29	3.1100	3.2000	3.1100	3.2000	-3.030%	3	255	+317.188%
2026-01-28	3.2300	3.3000	3.2300	3.3000	+75.532%	2	257	+304.545%
2026-01-23	1.9400	1.9400	1.8800	1.8800	-7.843%	6	257	+610.106%
2026-01-15	2.0400	2.0400	2.0400	2.0400	-24.444%	3	261	+554.412%
2025-12-10	2.7000	2.7000	2.7000	2.7000	-10.891%	4	261	+394.444%
2025-12-05	3.0300	3.0300	3.0300	3.0300	-5.313%	1	261	+340.594%
2025-12-02	3.2000	3.2000	3.2000	3.2000	-15.789%	1	260	+317.188%
2025-11-26	3.8000	3.8000	3.8000	3.8000	-5.000%	4	259	+251.316%
2025-11-25	3.9000	4.1500	3.8000	4.0000	-9.297%	21	259	+233.750%
2025-11-05	4.4100	4.4100	4.4100	4.4100	-5.161%	1	238	+202.721%
2025-10-27	4.6500	4.6500	4.6500	4.6500	+52.459%	25	238	+187.097%
2025-10-08	3.1000	3.1000	3.0500	3.0500	-1.613%	100	238	+337.705%
2025-10-07	3.1000	3.1000	3.1000	3.1000	+14.815%	5	150	+330.645%
2025-10-01	2.7000	2.7000	2.7000	2.7000	+9.312%	1	150	+394.444%
2025-09-23	2.4700	2.4700	2.4700	2.4700	-21.587%	1	151	+440.486%
2025-09-16	2.9700	3.1500	2.7100	3.1500	+5.000%	100	150	+323.810%
2025-09-11	3.0000	3.0000	3.0000	3.0000	+23.967%	2	143	+345.000%
2025-08-28	2.4600	2.4600	2.4200	2.4200	-12.635%	2	143	+451.653%
2025-08-13	2.7700	2.7700	2.7700	2.7700	+8.627%	1	143	+381.949%
2025-07-31	2.5500	2.5500	2.5500	2.5500	-47.746%	1	143	+423.529%
2025-07-15	4.8800	4.8800	4.8800	4.8800	+9.910%	1	143	+173.566%
2025-07-08	4.4400	4.4400	4.4400	4.4400	-20.000%	1	144	+200.676%
2025-05-27	5.6500	5.6500	5.5500	5.5500	-9.609%	11	144	+140.541%
2025-05-19	6.1400	6.1400	6.1400	6.1400	+6.783%	1	134	+117.427%
2025-05-13	5.7500	5.7500	5.7500	5.7500	-22.819%	16	134	+132.174%
2025-05-12	7.4500	7.4500	7.4500	7.4500	+5.674%	1	118	+79.195%
2025-05-08	7.0500	7.0500	7.0500	7.0500	-23.619%	1	118	+89.362%
2025-05-01	9.2300	9.2300	9.2300	9.2300	-12.095%	1	118	+44.637%
2025-04-24	10.5000	10.5000	10.5000	10.5000	-25.267%	20	117	+27.143%
2025-04-07	17.0000	17.0000	14.0500	14.0500	-14.848%	11	117	-4.982%
2025-04-04	16.6000	16.6000	16.5000	16.5000	+72.775%	12	127	-19.091%
2025-04-02	9.5500	9.5500	9.5500	9.5500	-26.820%	1	122	+39.791%
2025-03-11	13.0500	13.0500	13.0500	13.0500	-1.880%	1	122	+2.299%
2025-03-10	13.0000	13.3000	12.9500	13.3000	+12.236%	4	122	+0.376%
2025-03-07	12.5000	12.5000	11.8500	11.8500	+7.727%	8	122	+12.658%
2025-03-06	11.0000	11.0000	11.0000	11.0000	+17.647%	1	122	+21.364%
2025-03-04	9.3500	9.3500	9.3500	9.3500	+10.259%	1	122	+42.781%
2025-02-24	8.4800	8.4800	8.4800	8.4800	+2.788%	1	122	+57.429%
2025-02-21	8.2500	8.2500	8.2500	8.2500	+0.610%	4	122	+61.818%
2025-02-13	8.2000	8.2000	8.2000	8.2000	-16.327%	1	122	+62.805%
2025-01-24	9.8000	9.8000	9.8000	9.8000	+5.376%	2	122	+36.224%
2025-01-21	9.3000	9.3000	9.3000	9.3000	-25.659%	2	122	+43.548%
2025-01-13	12.5100	12.5100	12.5100	12.5100	-2.646%	1	122	+6.715%
2025-01-08	12.8500	12.8500	12.8500	12.8500	-14.047%	2	123	+3.891%
2025-01-06	14.9500	14.9500	14.9500	14.9500	+24.583%	1	123	-10.702%
2025-01-02	12.0000	12.0000	11.6000	12.0000	+26.316%	12	123	+11.250%
2024-12-20	9.5000	9.5000	9.5000	9.5000	+18.750%	19	113	+40.526%
2024-12-10	8.0000	8.0000	8.0000	8.0000	+6.667%	1	113	+66.875%
2024-12-06	7.5000	7.5000	7.5000	7.5000	-3.226%	2	114	+78.000%
2024-12-02	8.0000	8.0000	7.7500	7.7500	-8.501%	3	113	+72.258%
2024-10-31	10.0000	10.0000	8.4700	8.4700	-27.607%	21	113	+57.615%
2024-10-23	11.7000	11.7000	11.7000	11.7000	-6.773%	1	113	+14.103%
2024-10-18	12.4000	12.5500	12.4000	12.5500	-1.723%	10	114	+6.375%
2024-10-17	12.7700	12.7700	12.7700	12.7700	+1.349%	1	109	+4.542%
2024-10-15	12.7000	12.7000	12.6000	12.6000	-1.563%	2	110	+5.952%
2024-10-11	12.8000	12.8000	12.8000	12.8000	-3.030%	2	112	+4.297%
2024-10-09	13.2000	13.2000	13.2000	13.2000	-13.043%	1	111	+1.136%
2024-09-27	15.1800	15.1800	15.1800	15.1800	-2.128%	2	110	-12.055%
2024-09-26	15.5100	15.5100	15.5100	15.5100	+0.911%	25	110	-13.926%
2024-09-24	15.3700	15.3700	15.3700	15.3700	+1.252%	1	135	-13.142%
2024-09-20	15.1800	15.1800	15.1800	15.1800	-10.178%	2	136	-12.055%
2024-09-17	16.9000	16.9000	16.9000	16.9000	-8.895%	1	135	-21.006%
2024-09-13	18.1900	18.5500	18.1900	18.5500	-8.845%	12	135	-28.032%
2024-09-10	19.8000	20.4700	19.8000	20.3500	+8.765%	27	129	-34.398%
2024-09-06	18.7100	18.7100	18.7100	18.7100	+3.370%	2	103	-28.648%
2024-09-03	17.7000	18.1000	17.7000	18.1000	+5.601%	5	103	-26.243%
2024-08-30	17.3000	17.5000	17.1400	17.1400	-1.833%	48	74	-22.112%
2024-08-29	17.0000	17.4600	17.0000	17.4600	+1.217%	2	74	-23.540%
2024-08-28	16.1200	17.2500	16.1200	17.2500	+4.545%	4	73	-22.609%
2024-08-27	16.5000	16.5000	16.5000	16.5000	-1.786%	3	69	-19.091%
2024-08-26	16.6000	17.2400	16.6000	16.8000	+0.901%	48	67	-20.536%
2024-08-23	17.1800	17.4000	16.6500	16.6500	-3.198%	32	35	-19.820%
2024-08-22	16.8000	17.2000	16.8000	17.2000	+0.880%	29	25	-22.384%
2024-08-19	16.8000	17.0500	16.8000	17.0500	0.000%	2	2	-21.701%