Dark

CVNA20261218P85
CVNA Dec 18 2026 85.00 Put (CVNA261218P00085000)
option OPRA

EOD

Sep 21, 2026

20.93+29.598%(+4.78)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.9300	20.9300	20.9300	20.9300	+29.598%	3	10	0.000%
2026-09-09	16.1500	16.1500	16.1500	16.1500	-16.537%	3	13	+29.598%
2026-08-07	19.3500	19.3500	19.3500	19.3500	-6.295%	3	10	+8.165%
2026-08-06	20.6000	20.6500	20.6000	20.6500	-12.500%	6	7	+1.356%
2026-06-08	23.6000	23.6000	23.6000	23.6000	+1,561.972%	1	1	-11.314%
2026-05-06	1.4500	1.4500	1.4200	1.4200	-13.939%	2	280	+1,373.944%
2026-05-05	1.6400	1.6500	1.5500	1.6500	+2.484%	6	280	+1,168.485%
2026-05-01	1.7200	1.7200	1.6100	1.6100	-30.303%	4	283	+1,200.000%
2026-04-30	1.8700	2.3100	1.8700	2.3100	+10.000%	6	283	+806.061%
2026-04-29	1.9400	2.1000	1.9400	2.1000	+3.448%	3	284	+896.667%
2026-04-22	1.9900	2.3400	1.9600	2.0300	-12.876%	9	284	+931.034%
2026-04-21	2.0600	2.3300	2.0600	2.3300	-4.508%	2	284	+798.283%
2026-04-17	2.2700	2.4400	2.2700	2.4400	-21.543%	2	284	+757.787%
2026-04-15	3.2800	3.2800	2.6200	3.1100	+22.441%	42	285	+572.990%
2026-04-14	2.5400	2.5400	2.5400	2.5400	-20.625%	2	246	+724.016%
2026-04-08	3.4000	3.4000	3.2000	3.2000	-27.438%	2	244	+554.063%
2026-04-07	4.4100	4.4100	4.4100	4.4100	-7.353%	1	244	+374.603%
2026-03-27	4.7600	4.7600	4.7600	4.7600	-16.491%	1	243	+339.706%
2026-03-19	5.7000	5.7000	5.7000	5.7000	+4.779%	15	243	+267.193%
2026-03-18	5.3800	5.4400	5.3800	5.4400	+5.631%	40	257	+284.743%
2026-03-17	5.2500	5.2500	4.7700	5.1500	-19.152%	14	257	+306.408%
2026-03-13	5.9500	6.3700	5.9500	6.3700	+9.828%	2	263	+228.571%
2026-03-11	5.5500	5.8000	5.5500	5.8000	+10.476%	2	263	+260.862%
2026-03-06	5.2500	5.2500	5.2500	5.2500	-5.235%	4	263	+298.667%
2026-03-05	5.5400	5.5400	5.5400	5.5400	+2.593%	8	261	+277.798%
2026-03-02	5.3500	5.7600	5.3500	5.4000	+0.372%	19	269	+287.593%
2026-02-25	5.3800	5.3800	5.3800	5.3800	-8.659%	1	269	+289.033%
2026-02-23	5.7700	5.8900	5.7700	5.8900	+3.515%	12	269	+255.348%
2026-02-19	5.6900	5.6900	5.6900	5.6900	-12.056%	8	269	+267.838%
2026-02-17	6.6000	6.6000	6.4700	6.4700	+10.598%	2	261	+223.493%
2026-02-12	6.8000	6.8000	5.8500	5.8500	+10.377%	3	260	+257.778%
2026-02-06	5.5500	5.5500	4.8000	5.3000	-3.986%	31	259	+294.906%
2026-02-05	5.5900	5.6900	5.5200	5.5200	+0.364%	17	277	+279.167%
2026-02-04	5.0000	5.5000	5.0000	5.5000	+17.773%	2	290	+280.545%
2026-02-02	5.1000	5.1000	4.5700	4.6700	-1.477%	6	290	+348.180%
2026-01-30	4.7400	4.7400	4.7400	4.7400	+49.057%	9	287	+341.561%
2026-01-28	2.4900	4.0200	2.3400	3.1800	+30.328%	30	278	+558.176%
2026-01-23	2.4400	2.4400	2.4400	2.4400	+0.826%	1	282	+757.787%
2026-01-22	2.3100	2.4200	2.3100	2.4200	-10.037%	2	282	+764.876%
2026-01-21	2.4600	2.6900	2.3700	2.6900	-7.560%	4	283	+678.067%
2026-01-16	2.9100	2.9100	2.9100	2.9100	+7.778%	1	286	+619.244%
2026-01-09	2.7900	2.7900	2.6700	2.7000	-0.735%	3	286	+675.185%
2025-12-23	5.7600	5.7600	2.7200	2.7200	-25.275%	20	287	+669.485%
2025-12-22	3.8000	3.8000	3.5700	3.6400	-9.227%	36	307	+475.000%
2025-12-17	3.5500	4.0100	3.5500	4.0100	+11.389%	2	327	+421.945%
2025-12-15	3.4000	3.6000	3.4000	3.6000	+4.956%	2	328	+481.389%
2025-12-11	3.4300	3.4300	3.4300	3.4300	+3.939%	1	329	+510.204%
2025-12-10	3.0300	3.4000	3.0300	3.3000	-14.063%	6	329	+534.242%
2025-12-09	3.2200	3.8400	3.2200	3.8400	-7.470%	4	327	+445.052%
2025-12-03	4.1500	4.1500	4.1500	4.1500	-0.240%	5	329	+404.337%
2025-12-02	3.8200	4.1600	3.8200	4.1600	+0.483%	4	329	+403.125%
2025-12-01	4.2000	4.4500	4.0200	4.1400	-0.241%	46	331	+405.556%
2025-11-28	4.1500	4.1500	4.1500	4.1500	-8.791%	1	369	+404.337%
2025-11-26	4.7000	4.7000	4.5500	4.5500	-2.361%	3	366	+360.000%
2025-11-25	4.6600	4.6600	4.6600	4.6600	-7.356%	3	366	+349.142%
2025-11-19	5.3400	5.4500	5.0300	5.0300	-8.212%	3	365	+316.103%
2025-11-18	5.4900	5.4900	5.4800	5.4800	+5.385%	5	364	+281.934%
2025-11-17	5.1400	5.2000	5.1400	5.2000	+8.333%	3	364	+302.500%
2025-11-14	4.6100	4.8000	4.6100	4.8000	-19.328%	2	364	+336.042%
2025-11-06	5.5000	5.9500	5.5000	5.9500	+20.690%	14	364	+251.765%
2025-11-04	4.9300	4.9300	4.9300	4.9300	-10.036%	6	363	+324.544%
2025-10-31	5.6500	5.6500	5.2000	5.4800	-0.364%	4	363	+281.934%
2025-10-17	5.5000	5.5000	5.5000	5.5000	+54.930%	5	361	+280.545%
2025-10-07	3.5500	3.5500	3.5500	3.5500	+2.899%	1	361	+489.577%
2025-10-06	3.4500	3.4500	3.4500	3.4500	+9.177%	1	361	+506.667%
2025-09-30	3.0600	3.1600	3.0600	3.1600	+3.947%	5	361	+562.342%
2025-09-22	3.0400	3.0400	3.0400	3.0400	-9.524%	1	366	+588.487%
2025-09-19	3.3600	3.3600	3.3600	3.3600	+6.667%	1	367	+522.917%
2025-09-18	3.1500	3.1500	3.1500	3.1500	-8.163%	1	368	+564.444%
2025-09-16	3.6800	3.7200	3.4300	3.4300	+2.388%	6	368	+510.204%
2025-09-12	3.5600	3.5600	3.3500	3.3500	-4.830%	6	362	+524.776%
2025-09-11	3.3500	3.5200	3.3500	3.5200	+11.746%	3	362	+494.602%
2025-09-02	3.1500	3.1500	3.1500	3.1500	-4.545%	1	361	+564.444%
2025-08-25	3.2500	3.3000	3.2500	3.3000	+1.227%	2	360	+534.242%
2025-08-13	3.2500	3.2600	3.2500	3.2600	-19.307%	4	360	+542.025%
2025-08-12	4.0400	4.0400	4.0400	4.0400	+19.174%	2	364	+418.069%
2025-08-11	3.3900	3.3900	3.3900	3.3900	-7.629%	3	366	+517.404%
2025-08-06	3.4700	3.6700	3.4700	3.6700	+7.310%	12	369	+470.300%
2025-08-05	3.2600	3.4200	3.2600	3.4200	+57.604%	10	381	+511.988%
2025-08-04	3.8200	3.8200	2.1700	2.1700	-63.158%	17	391	+864.516%
2025-07-24	5.8900	5.8900	5.8900	5.8900	+8.073%	2	408	+255.348%
2025-07-11	5.4500	5.4500	5.4500	5.4500	-16.154%	1	410	+284.037%
2025-07-02	5.9700	6.5000	5.9700	6.5000	-14.361%	146	410	+222.000%
2025-05-20	7.5000	7.5900	7.5000	7.5900	-53.635%	2	265	+175.758%
2025-04-21	15.3300	16.7500	15.3000	16.3700	-21.298%	247	266	+27.856%
2025-04-04	20.8000	20.8000	20.8000	20.8000	+33.248%	2	24	+0.625%
2025-04-03	15.6100	15.6100	15.6100	15.6100	+9.930%	1	23	+34.081%
2025-03-21	14.2000	14.2000	14.2000	14.2000	-0.699%	2	23	+47.394%
2025-03-17	14.3000	14.3000	14.3000	14.3000	+48.958%	17	23	+46.364%
2025-02-20	9.6000	9.6000	9.6000	9.6000	-22.204%	4	15	+118.021%
2025-01-23	12.3400	12.3400	12.3400	12.3400	+1.065%	1	11	+69.611%
2025-01-21	12.2100	12.2100	12.2100	12.2100	-12.786%	3	11	+71.417%
2025-01-15	14.1800	14.1800	14.0000	14.0000	+12.090%	2	11	+49.500%
2024-12-26	12.4900	12.4900	12.4900	12.4900	+23.419%	1	9	+67.574%
2024-12-11	10.1200	10.1200	10.1200	10.1200	-1.365%	5	9	+106.818%
2024-12-10	10.1200	10.2600	10.1200	10.2600	+6.764%	5	10	+103.996%
2024-12-04	9.6200	9.6200	9.2700	9.6100	-4.851%	14	14	+117.794%
2024-11-13	10.1000	10.1000	10.1000	10.1000	-16.460%	1	28	+107.228%
2024-11-04	11.9000	12.0900	11.9000	12.0900	-38.379%	28	29	+73.118%
2024-08-28	19.6200	19.6200	19.6200	19.6200	0.000%	1	1	+6.677%