Dark

CVNA20261218P80
CVNA Dec 18 2026 80.00 Put (CVNA261218P00080000)
option OPRA

Inactive

Sep 16, 2026

17.00+2.102%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.9500	17.0000	16.7500	17.0000	+2.102%	4	1,683	0.000%
2026-09-15	15.6500	16.6500	15.6500	16.6500	+14.041%	8	1,685	+2.102%
2026-09-14	14.4800	14.6000	14.4800	14.6000	-0.680%	10	1,690	+16.438%
2026-09-11	14.3900	14.7000	14.3900	14.7000	+2.797%	3	1,685	+15.646%
2026-09-10	13.8000	14.3000	13.8000	14.3000	+12.245%	25	1,685	+18.881%
2026-09-09	12.7000	12.7400	12.7000	12.7400	+3.158%	6	1,695	+33.438%
2026-09-08	12.4000	12.4000	12.3500	12.3500	-0.803%	20	1,695	+37.652%
2026-09-04	12.4500	12.4500	12.4500	12.4500	-4.889%	3	1,675	+36.546%
2026-09-03	12.8300	13.0900	12.8300	13.0900	+3.478%	10	1,675	+29.870%
2026-08-25	12.6500	12.6500	12.6500	12.6500	-15.947%	10	1,679	+34.387%
2026-08-24	14.8000	15.0500	14.8000	15.0500	-2.589%	15	1,674	+12.957%
2026-08-21	15.4500	15.4500	15.4500	15.4500	+12.939%	4	1,664	+10.032%
2026-08-17	13.6800	13.6800	13.6800	13.6800	+9.880%	3	1,663	+24.269%
2026-08-14	13.2000	13.2500	12.4500	12.4500	-18.627%	6	1,666	+36.546%
2026-08-10	15.6000	15.6000	15.3000	15.3000	-4.673%	6	1,664	+11.111%
2026-08-07	16.0500	16.0500	16.0500	16.0500	-30.819%	3	1,663	+5.919%
2026-07-30	23.0000	24.0000	23.0000	23.2000	+14.286%	5	1,660	-26.724%
2026-07-28	20.3000	20.3000	20.3000	20.3000	-14.706%	20	1,662	-16.256%
2026-07-24	24.3000	24.3000	23.5200	23.8000	-0.833%	530	1,662	-28.571%
2026-07-23	24.0000	24.0000	24.0000	24.0000	+7.479%	10	1,833	-29.167%
2026-07-22	21.9900	22.3500	21.8500	22.3300	+20.377%	500	1,843	-23.869%
2026-07-14	18.5800	18.5900	18.5500	18.5500	-13.115%	500	2,229	-8.356%
2026-07-08	21.3500	21.3500	21.3500	21.3500	+10.336%	25	1,730	-20.375%
2026-07-01	19.1500	19.3500	19.1500	19.3500	-14.456%	21	1,746	-12.145%
2026-06-12	22.6200	22.6200	22.6200	22.6200	+3.619%	10	1,746	-24.845%
2026-06-11	21.8300	21.8400	21.8300	21.8300	+3.705%	15	1,746	-22.126%
2026-06-10	20.0500	21.0500	20.0500	21.0500	+6.259%	2	1,731	-19.240%
2026-06-09	19.8200	19.8200	19.8100	19.8100	-11.166%	15	1,731	-14.185%
2026-06-02	22.3000	22.3000	22.3000	22.3000	+4.206%	1	1,731	-23.767%
2026-05-18	21.4000	21.4000	21.4000	21.4000	+6.468%	1	1,731	-20.561%
2026-05-15	21.2000	21.2000	20.1000	20.1000	+17.544%	7	1,730	-15.423%
2026-05-12	17.1000	17.1000	17.1000	17.1000	+4.587%	1	1,730	-0.585%
2026-05-11	16.8000	16.8000	16.3500	16.3500	+3.942%	2	1,730	+3.976%
2026-05-08	15.3000	15.7300	14.9000	15.7300	+778.771%	15	1,730	+8.074%
2026-05-05	1.5500	1.7900	1.5500	1.7900	+16.993%	2	111	+849.721%
2026-05-01	1.6800	1.6800	1.5300	1.5300	0.000%	3	110	+1,011.111%
2026-04-30	1.5400	1.5400	1.5300	1.5300	-11.561%	4	110	+1,011.111%
2026-04-29	1.7000	1.7300	1.6800	1.7300	-11.282%	3	110	+882.659%
2026-04-28	1.9600	1.9600	1.9500	1.9500	+5.978%	2	109	+771.795%
2026-04-22	1.8400	1.8400	1.8400	1.8400	-13.208%	11	109	+823.913%
2026-04-15	2.1200	2.1200	2.1200	2.1200	-39.429%	1	117	+701.887%
2026-04-07	3.8300	3.8300	3.5000	3.5000	+7.034%	2	117	+385.714%
2026-04-01	3.2000	3.2700	3.2000	3.2700	-31.447%	20	116	+419.878%
2026-03-19	4.7700	4.7700	4.7700	4.7700	-4.600%	20	136	+256.394%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-3.846%	1	116	+240.000%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+11.111%	5	118	+226.923%
2026-02-27	4.3000	4.6800	4.3000	4.6800	+2.857%	2	123	+263.248%
2026-02-26	4.7000	4.7000	4.5500	4.5500	-14.953%	3	123	+273.626%
2026-02-23	4.7200	5.3500	4.7200	5.3500	+7.000%	5	124	+217.757%
2026-02-20	5.4100	5.4800	4.9000	5.0000	-8.925%	46	124	+240.000%
2026-02-19	5.7500	6.6600	5.1000	5.4900	+6.190%	28	125	+209.654%
2026-02-18	5.8000	5.8000	5.0800	5.1700	-12.224%	50	125	+228.820%
2026-02-17	6.0000	6.1000	5.8900	5.8900	-0.169%	9	125	+188.625%
2026-02-12	5.9000	5.9000	5.9000	5.9000	+15.686%	1	126	+188.136%
2026-02-11	5.1000	5.1000	5.1000	5.1000	+9.677%	1	127	+233.333%
2026-02-10	4.5000	4.6500	4.5000	4.6500	-0.428%	3	126	+265.591%
2026-02-06	4.9000	4.9000	4.3000	4.6700	+3.778%	7	127	+264.026%
2026-02-02	4.6000	4.6000	4.4900	4.5000	+26.761%	3	130	+277.778%
2026-01-28	2.2400	3.5500	2.1000	3.5500	+62.100%	78	131	+378.873%
2026-01-23	2.1900	2.1900	2.1900	2.1900	-8.750%	1	126	+676.256%
2026-01-21	2.4000	2.4000	2.4000	2.4000	+11.628%	5	125	+608.333%
2026-01-20	2.2600	2.2600	2.1500	2.1500	-11.157%	5	120	+690.698%
2026-01-16	2.1400	2.4200	2.1400	2.4200	+8.036%	3	126	+602.479%
2026-01-13	2.2400	2.2400	2.2400	2.2400	-10.400%	1	126	+658.929%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-1.961%	1	125	+580.000%
2026-01-07	2.5500	2.5500	2.5500	2.5500	-7.942%	1	124	+566.667%
2026-01-05	2.7500	2.7700	2.7500	2.7700	-10.645%	2	123	+513.718%
2025-12-31	3.1000	3.1000	3.1000	3.1000	-1.587%	1	120	+448.387%
2025-12-18	3.1500	3.1500	3.1500	3.1500	+1.613%	2	120	+439.683%
2025-12-17	3.2500	3.2500	3.1000	3.1000	-3.727%	2	118	+448.387%
2025-12-16	3.2200	3.2200	3.2200	3.2200	+6.977%	3	118	+427.950%
2025-12-10	3.0100	3.0100	3.0100	3.0100	-3.834%	1	118	+464.784%
2025-12-09	3.1100	3.1300	2.7700	3.1300	+8.681%	8	118	+443.131%
2025-12-08	2.9500	2.9500	2.8800	2.8800	-20.879%	3	119	+490.278%
2025-12-01	3.8500	3.8500	3.6400	3.6400	-13.744%	7	116	+367.033%
2025-11-28	3.7000	4.2200	3.7000	4.2200	+8.205%	11	116	+302.844%
2025-11-26	4.2000	4.2600	3.9000	3.9000	-6.475%	8	116	+335.897%
2025-11-25	4.7500	4.7500	4.0500	4.1700	-58.133%	41	116	+307.674%
2025-11-24	9.9600	9.9600	9.9600	9.9600	+126.364%	20	115	+70.683%
2025-11-19	4.4000	4.4000	4.4000	4.4000	-4.348%	5	95	+286.364%
2025-11-17	4.5500	4.6000	4.5500	4.6000	-7.631%	5	90	+269.565%
2025-11-14	5.4000	5.4200	4.9000	4.9800	-2.924%	25	87	+241.365%
2025-11-10	4.7500	5.1300	4.7500	5.1300	-5.176%	2	86	+231.384%
2025-11-07	5.5000	5.5000	4.8000	5.4100	+10.408%	22	86	+214.233%
2025-11-06	4.9000	4.9000	4.9000	4.9000	+10.112%	4	66	+246.939%
2025-11-05	4.4500	4.4500	4.4500	4.4500	-4.506%	7	70	+282.022%
2025-11-04	4.5500	4.6600	4.5500	4.6600	+1.304%	4	77	+264.807%
2025-10-30	4.6500	4.6500	4.6000	4.6000	+0.877%	3	77	+269.565%
2025-10-28	4.5600	4.5600	4.5600	4.5600	-13.962%	3	76	+272.807%
2025-10-22	5.3000	5.3000	5.3000	5.3000	+19.101%	9	73	+220.755%
2025-10-21	4.6500	4.6500	4.4500	4.4500	-4.301%	2	64	+282.022%
2025-10-17	4.6500	4.6500	4.6500	4.6500	+8.140%	5	64	+265.591%
2025-10-16	4.3000	4.3000	4.3000	4.3000	0.000%	11	59	+295.349%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+14.667%	1	48	+295.349%
2025-10-13	4.0000	4.0000	3.7500	3.7500	+8.696%	5	47	+353.333%
2025-10-08	3.4500	3.4500	3.4500	3.4500	+2.985%	2	52	+392.754%
2025-10-06	3.3500	3.3500	3.3500	3.3500	+4.688%	2	50	+407.463%
2025-10-02	3.2000	3.2000	3.2000	3.2000	-3.030%	2	50	+431.250%
2025-09-30	3.0300	3.3400	3.0000	3.3000	-2.941%	43	48	+415.152%
2025-09-26	3.2100	3.4000	3.0000	3.4000	+7.256%	41	48	+400.000%
2025-09-18	3.1700	3.1700	3.1700	3.1700	-5.373%	20	82	+436.278%
2025-09-16	3.3500	4.0500	3.1200	3.3500	+13.176%	39	62	+407.463%
2025-09-15	2.9600	2.9600	2.9600	2.9600	-4.516%	13	30	+474.324%
2025-09-11	3.1000	3.1000	3.1000	3.1000	-11.429%	4	18	+448.387%
2025-08-20	3.4700	3.5000	3.4700	3.5000	+10.063%	3	14	+385.714%
2025-08-13	3.1800	3.1800	3.1800	3.1800	-10.169%	1	17	+434.591%
2025-08-08	3.5400	3.5400	3.5400	3.5400	-18.245%	1	17	+380.226%
2025-07-29	4.3300	4.3300	4.3300	4.3300	-4.415%	1	18	+292.610%
2025-07-21	4.5300	4.5300	4.5300	4.5300	-27.866%	1	17	+275.276%
2025-06-26	6.2800	6.2800	6.2800	6.2800	+22.656%	1	16	+170.701%
2025-06-24	5.1200	5.1200	5.1200	5.1200	-49.055%	5	16	+232.031%
2025-05-02	10.0500	10.0500	10.0500	10.0500	-2.522%	2	11	+69.154%
2025-05-01	10.3100	10.3100	10.3100	10.3100	-8.922%	1	10	+64.888%
2025-04-30	11.3200	11.3200	11.3200	11.3200	-0.702%	1	9	+50.177%
2025-04-25	11.4000	11.4000	11.4000	11.4000	-36.667%	2	8	+49.123%
2025-04-07	18.0000	18.0000	18.0000	18.0000	+63.636%	1	8	-5.556%
2025-03-25	11.0000	11.0000	11.0000	11.0000	-3.509%	1	9	+54.545%
2025-03-24	11.5500	11.5500	11.4000	11.4000	-12.977%	2	8	+49.123%
2025-03-20	12.7500	13.1000	12.7500	13.1000	-3.676%	2	7	+29.771%
2025-03-14	13.6000	13.6000	13.6000	13.6000	-8.108%	2	7	+25.000%
2025-03-10	14.8000	14.8000	14.8000	14.8000	+24.895%	1	6	+14.865%
2025-03-04	10.6000	11.8500	10.6000	11.8500	+31.667%	2	7	+43.460%
2025-02-26	9.0000	9.0000	9.0000	9.0000	-4.560%	1	7	+88.889%
2025-02-24	9.4300	9.4300	9.4300	9.4300	+4.778%	1	6	+80.276%
2025-02-20	9.0000	9.0000	9.0000	9.0000	-14.286%	1	5	+88.889%
2025-01-28	10.5000	10.5000	10.5000	10.5000	-13.580%	1	5	+61.905%
2025-01-17	12.1500	12.1500	12.1500	12.1500	-13.214%	22	15	+39.918%
2025-01-07	14.0000	14.0000	14.0000	14.0000	+5.263%	1	15	+21.429%
2025-01-03	13.8500	13.8500	13.3000	13.3000	+10.833%	6	15	+27.820%
2025-01-02	12.0000	12.0000	12.0000	12.0000	-0.249%	1	12	+41.667%
2024-12-31	11.9900	12.0300	11.9900	12.0300	-15.579%	11	1	+41.313%
2024-10-17	14.2500	14.2500	14.2500	14.2500	-17.055%	1	1	+19.298%
2024-09-20	17.1800	17.1800	17.1800	17.1800	-6.782%	2	1	-1.048%
2024-08-27	18.4300	18.4300	18.4300	18.4300	0.000%	1	1	-7.759%