Dark

CVNA20261218P90
CVNA Dec 18 2026 90.00 Put (CVNA261218P00090000)
option OPRA

Inactive

Sep 14, 2026

21.91-5.152%(-1.19)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	21.8000	21.9100	21.8000	21.9100	-5.152%	20	195	0.000%
2026-08-21	23.1000	23.1000	23.1000	23.1000	-23.000%	5	195	-5.152%
2026-07-28	30.0000	30.0000	30.0000	30.0000	+3.093%	4	195	-26.967%
2026-07-21	29.1000	29.1000	29.1000	29.1000	+14.567%	5	199	-24.708%
2026-07-16	25.0000	25.4000	25.0000	25.4000	+0.395%	8	199	-13.740%
2026-07-15	25.7500	25.7500	25.3000	25.3000	-16.364%	5	198	-13.399%
2026-06-12	30.2500	30.2500	30.2500	30.2500	-4.544%	4	197	-27.570%
2026-06-03	31.6000	31.6900	31.6000	31.6900	+21.838%	20	199	-30.861%
2026-05-29	26.0100	26.0100	26.0100	26.0100	+5.304%	1	199	-15.763%
2026-05-28	25.0100	25.0100	24.7000	24.7000	+4.440%	61	200	-11.296%
2026-05-12	23.5500	23.6500	23.4500	23.6500	+1,396.835%	66	199	-7.357%
2026-05-07	1.5800	1.5800	1.5800	1.5800	-8.140%	20	405	+1,286.709%
2026-05-06	1.6000	1.7200	1.5700	1.7200	-2.825%	62	405	+1,173.837%
2026-05-05	1.7100	2.1100	0.9500	1.7700	-8.290%	156	361	+1,137.853%
2026-05-04	1.9800	2.2300	1.9300	1.9300	-1.026%	8	469	+1,035.233%
2026-05-01	1.8900	1.9500	1.8900	1.9500	-5.797%	2	470	+1,023.590%
2026-04-30	2.1000	2.4600	1.7900	2.0700	-9.607%	306	470	+958.454%
2026-04-29	2.1300	2.2900	2.0800	2.2900	+1.327%	97	256	+856.769%
2026-04-28	2.2600	2.2600	2.2600	2.2600	+4.630%	1	219	+869.469%
2026-04-27	2.3200	2.3400	2.1600	2.1600	-11.837%	29	219	+914.352%
2026-04-24	2.4500	2.4500	2.4500	2.4500	+4.701%	2	218	+794.286%
2026-04-22	2.3200	2.5000	2.2400	2.3400	-6.400%	4	219	+836.325%
2026-04-17	2.5000	2.5000	2.5000	2.5000	-13.194%	1	221	+776.400%
2026-04-16	2.9700	2.9800	2.8000	2.8800	-1.706%	26	221	+660.764%
2026-04-15	3.3900	3.3900	2.8800	2.9300	+4.643%	38	218	+647.782%
2026-04-14	2.8000	2.8000	2.8000	2.8000	-13.846%	2	185	+682.500%
2026-04-13	3.2500	3.2500	3.2500	3.2500	-12.869%	1	183	+574.154%
2026-04-09	3.7300	3.7300	3.7300	3.7300	-26.430%	1	184	+487.399%
2026-03-31	5.5500	5.7800	4.8500	5.0700	-18.620%	5	183	+332.150%
2026-03-30	6.0000	6.2300	6.0000	6.2300	+17.547%	2	185	+251.685%
2026-03-27	5.2500	5.3000	5.2500	5.3000	-5.018%	2	186	+313.396%
2026-03-26	5.4000	5.5800	5.4000	5.5800	-3.793%	2	186	+292.652%
2026-03-24	5.8000	5.8000	5.8000	5.8000	-1.193%	2	187	+277.759%
2026-03-23	5.5500	5.8700	5.5500	5.8700	-11.329%	15	187	+273.254%
2026-03-13	6.6000	6.6200	6.5000	6.6200	-3.216%	3	201	+230.967%
2026-03-12	6.4000	6.8400	6.4000	6.8400	+16.129%	5	202	+220.322%
2026-02-27	5.9000	5.9200	5.6500	5.8900	+1.552%	5	204	+271.986%
2026-02-26	5.8000	5.8000	5.8000	5.8000	-3.333%	1	205	+277.759%
2026-02-24	6.0800	6.0800	6.0000	6.0000	-4.762%	2	205	+265.167%
2026-02-23	6.7800	6.7800	6.0800	6.3000	+5.000%	14	206	+247.778%
2026-02-20	6.0800	6.5500	5.7000	6.0000	-9.366%	39	215	+265.167%
2026-02-19	6.1300	6.6200	6.1200	6.6200	+6.774%	19	249	+230.967%
2026-02-18	6.3000	6.6100	6.2000	6.2000	-19.481%	4	239	+253.387%
2026-02-17	7.1000	7.7000	6.7400	7.7000	+2.667%	13	238	+184.545%
2026-02-12	7.0300	7.5000	6.8500	7.5000	+12.782%	5	226	+192.133%
2026-02-11	6.0700	6.7100	5.6500	6.6500	+8.483%	31	225	+229.474%
2026-02-06	5.6500	6.1800	5.6000	6.1300	+7.544%	21	253	+257.423%
2026-02-03	5.7000	5.7000	5.7000	5.7000	0.000%	1	272	+284.386%
2026-02-02	5.8000	6.4700	5.0200	5.7000	0.000%	4	272	+284.386%
2026-01-30	4.5300	5.7000	3.7700	5.7000	+35.714%	112	274	+284.386%
2026-01-29	3.7200	4.4500	3.3800	4.2000	-7.692%	49	223	+421.667%
2026-01-28	2.9700	4.8000	2.9300	4.5500	+75.676%	8	185	+381.538%
2026-01-23	2.4900	2.5900	2.4900	2.5900	-8.156%	2	188	+745.946%
2026-01-21	3.3300	3.3300	2.8200	2.8200	-42.915%	40	190	+676.950%
2026-01-20	4.9400	4.9400	4.9400	4.9400	+54.375%	10	230	+343.522%
2026-01-16	3.2000	3.2000	3.2000	3.2000	+0.629%	19	259	+584.688%
2026-01-09	3.3100	3.3100	2.2600	3.1800	-2.154%	10	259	+588.994%
2026-01-06	3.2500	3.2500	3.2500	3.2500	-5.797%	1	259	+574.154%
2026-01-05	3.5500	3.5500	3.3000	3.4500	-3.631%	3	260	+535.072%
2025-12-29	3.9900	3.9900	3.5800	3.5800	-15.566%	20	260	+512.011%
2025-12-22	4.2000	4.2400	3.8500	4.2400	+3.415%	43	260	+416.745%
2025-12-17	4.1000	4.1000	4.1000	4.1000	+6.494%	1	299	+434.390%
2025-12-15	3.8500	3.8500	3.8500	3.8500	+8.146%	1	299	+469.091%
2025-12-11	4.2500	4.2500	3.2500	3.5600	+3.188%	18	299	+515.449%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-6.757%	2	314	+535.072%
2025-12-08	1.9700	3.9500	1.9700	3.7000	-11.483%	36	314	+492.162%
2025-12-03	4.1800	4.1800	4.1800	4.1800	-11.064%	1	337	+424.163%
2025-12-01	4.7000	4.7000	4.7000	4.7000	-4.082%	2	336	+366.170%
2025-11-26	4.9000	4.9000	4.9000	4.9000	-16.239%	2	336	+347.143%
2025-11-21	5.8700	5.8700	5.8000	5.8500	+6.364%	3	336	+274.530%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-1.786%	2	336	+298.364%
2025-11-17	5.6000	5.6000	5.6000	5.6000	-4.924%	1	336	+291.250%
2025-10-30	5.8900	5.8900	5.8900	5.8900	-12.090%	2	336	+271.986%
2025-10-22	6.7000	6.7000	6.7000	6.7000	+3.077%	1	336	+227.015%
2025-10-20	6.2300	6.5000	6.2300	6.5000	+4.334%	5	336	+237.077%
2025-10-02	3.8000	6.2300	3.8000	6.2300	+23.366%	2	340	+251.685%
2025-09-26	5.0500	5.0500	5.0500	5.0500	+45.954%	1	341	+333.861%
2025-09-22	3.4600	3.4600	3.4600	3.4600	-10.825%	1	342	+533.237%
2025-09-16	3.8800	3.8800	3.8800	3.8800	+10.857%	19	341	+464.691%
2025-08-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	321	+526.000%
2025-08-27	3.5000	3.5000	3.5000	3.5000	-5.405%	1	321	+526.000%
2025-08-13	3.7000	3.7000	3.7000	3.7000	-5.128%	2	322	+492.162%
2025-08-12	3.9000	3.9000	3.9000	3.9000	+11.429%	2	322	+461.795%
2025-08-06	3.9300	4.3300	3.5000	3.5000	+2.941%	23	322	+526.000%
2025-08-05	3.9700	3.9700	3.4000	3.4000	-13.924%	8	345	+544.412%
2025-08-04	3.9500	3.9500	3.9500	3.9500	+12.857%	14	353	+454.684%
2025-08-01	3.5000	3.5000	3.5000	3.5000	+2.941%	2	367	+526.000%
2025-07-31	3.5100	3.5100	3.3000	3.4000	-32.000%	53	367	+544.412%
2025-07-29	5.0000	5.0000	5.0000	5.0000	-16.528%	1	317	+338.200%
2025-07-22	5.9500	5.9900	5.7200	5.9900	+15.192%	17	317	+265.776%
2025-07-18	5.1900	5.2000	5.1900	5.2000	-19.629%	18	334	+321.346%
2025-07-07	6.4700	6.4700	6.4700	6.4700	+1.730%	2	352	+238.640%
2025-07-02	5.9500	9.6700	5.9500	6.3600	-9.272%	228	350	+244.497%
2025-06-24	6.9600	7.1100	6.9600	7.0100	-1.406%	9	151	+212.553%
2025-06-23	7.1100	7.1100	7.1100	7.1100	-9.311%	2	151	+208.158%
2025-06-20	7.8400	7.8400	7.8400	7.8400	-2.000%	12	151	+179.464%
2025-06-09	8.0000	8.0000	8.0000	8.0000	+1.911%	2	151	+173.875%
2025-06-06	7.8500	7.8500	7.8500	7.8500	-7.647%	2	149	+179.108%
2025-05-30	7.6700	8.5000	7.6700	8.5000	+9.114%	4	149	+157.765%
2025-05-22	9.2900	9.2900	7.7900	7.7900	-0.764%	34	149	+181.258%
2025-05-21	8.4600	8.4600	7.7500	7.8500	-14.020%	6	156	+179.108%
2025-05-16	9.1300	9.1300	9.1300	9.1300	+7.920%	144	162	+139.978%
2025-05-15	9.1200	9.1200	8.2600	8.4600	+7.771%	117	90	+158.983%
2025-05-14	8.5500	8.5500	7.8500	7.8500	-44.128%	64	37	+179.108%
2025-04-28	14.0500	14.0500	14.0500	14.0500	-31.697%	2	10	+55.943%
2025-04-09	20.5700	20.5700	20.5700	20.5700	-7.758%	2	12	+6.514%
2025-04-07	21.9300	22.3000	21.9300	22.3000	+67.669%	3	12	-1.749%
2025-04-02	13.3000	13.3000	13.3000	13.3000	-10.135%	1	10	+64.737%
2025-03-06	14.8000	14.8000	14.8000	14.8000	+13.846%	1	10	+48.041%
2025-03-05	13.0000	13.0000	13.0000	13.0000	+23.574%	1	10	+68.538%
2025-02-20	10.5200	10.5200	10.5200	10.5200	+5.200%	1	10	+108.270%
2025-02-19	10.0000	10.0000	10.0000	10.0000	+2.041%	1	10	+119.100%
2025-02-14	9.9500	9.9500	9.8000	9.8000	-16.949%	4	8	+123.571%
2025-02-11	11.8000	11.8000	11.8000	11.8000	-8.456%	1	8	+85.678%
2025-01-27	12.8900	12.8900	12.8900	12.8900	+4.372%	1	7	+69.977%
2025-01-24	12.3500	12.3500	12.3500	12.3500	-12.287%	2	7	+77.409%
2025-01-21	14.0800	14.0800	14.0800	14.0800	-9.161%	1	7	+55.611%
2025-01-15	15.5000	15.5000	15.5000	15.5000	-21.875%	1	7	+41.355%
2025-01-06	19.8400	19.8400	19.8400	19.8400	+15.483%	1	8	+10.433%
2025-01-03	16.6500	17.4000	16.5900	17.1800	+10.839%	8	8	+27.532%
2025-01-02	14.8400	15.5000	14.8400	15.5000	+15.585%	2	8	+41.355%
2024-11-04	13.4100	13.4100	13.4100	13.4100	-17.477%	3	6	+63.386%
2024-10-29	16.2500	16.2500	16.2500	16.2500	-3.618%	1	4	+34.831%
2024-10-22	16.7000	16.8600	16.7000	16.8600	-18.903%	3	5	+29.953%
2024-09-30	20.7900	20.7900	20.7900	20.7900	-2.850%	1	2	+5.387%
2024-09-19	21.4000	21.4000	21.4000	21.4000	-1.835%	1	2	+2.383%
2024-09-18	21.8000	21.8000	21.8000	21.8000	-14.038%	1	3	+0.505%
2024-09-06	25.3600	25.3600	25.3600	25.3600	+7.458%	2	2	-13.604%
2024-08-30	23.6000	23.6000	23.6000	23.6000	-0.632%	2	5	-7.161%
2024-08-23	23.7500	23.7500	23.7500	23.7500	0.000%	10	5	-7.747%
2024-08-21	23.7500	23.7500	23.7500	23.7500	0.000%	5	5	-7.747%