Dark

CVNA20261218P95
CVNA Dec 18 2026 95.00 Put (CVNA261218P00095000)
option OPRA

EOD

Sep 23, 2026

32.38+8.439%(+2.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	32.3800	32.3800	32.3800	32.3800	+8.439%	1	2	0.000%
2026-09-18	29.8600	29.8600	29.8600	29.8600	+11.418%	1	3	+8.439%
2026-08-24	26.8000	26.8000	26.8000	26.8000	-8.998%	1	2	+20.821%
2026-07-29	29.6000	29.6000	29.4500	29.4500	+1,450.000%	2	1	+9.949%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-15.556%	1	152	+1,604.211%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-1.316%	1	152	+1,339.111%
2026-04-30	2.2800	4.1000	2.2200	2.2800	-6.939%	6	152	+1,320.175%
2026-04-27	2.6100	2.6100	2.4200	2.4500	-24.615%	12	149	+1,221.633%
2026-04-16	3.2500	3.2500	3.2500	3.2500	-17.092%	2	149	+896.308%
2026-04-13	3.9200	3.9200	3.9200	3.9200	0.000%	1	149	+726.020%
2026-04-08	3.9200	3.9200	3.9200	3.9200	-31.826%	4	149	+726.020%
2026-04-01	5.8000	5.8000	5.7500	5.7500	-12.080%	2	149	+463.130%
2026-03-30	6.4000	6.5400	6.4000	6.5400	-2.388%	2	149	+395.107%
2026-03-19	6.9000	6.9000	6.7000	6.7000	0.000%	10	149	+383.284%
2026-03-18	6.7000	6.7000	6.7000	6.7000	+4.688%	1	159	+383.284%
2026-03-17	6.4000	6.4800	6.4000	6.4000	-1.538%	11	160	+405.938%
2026-03-16	6.7500	7.0600	6.5000	6.5000	-7.143%	7	160	+398.154%
2026-03-13	6.8000	7.0100	6.8000	7.0000	+13.086%	3	160	+362.571%
2026-03-04	6.5600	6.5800	6.1900	6.1900	+0.650%	36	160	+423.102%
2026-02-27	6.3000	6.3000	6.1500	6.1500	+2.843%	2	179	+426.504%
2026-02-26	5.9900	5.9900	5.9800	5.9800	-8.980%	8	179	+441.472%
2026-02-24	6.5900	6.5900	6.5700	6.5700	-5.468%	2	179	+392.846%
2026-02-23	6.7500	7.0500	6.7500	6.9500	+1.460%	5	181	+365.899%
2026-02-20	6.5800	7.1000	6.3800	6.8500	-1.722%	12	182	+372.701%
2026-02-19	6.7000	7.2800	6.0500	6.9700	-0.143%	35	183	+364.562%
2026-02-18	7.6000	8.5500	6.7500	6.9800	-11.646%	31	183	+363.897%
2026-02-17	8.0000	8.0000	7.6300	7.9000	+2.865%	16	183	+309.873%
2026-02-13	7.7500	8.8200	7.2000	7.6800	-0.903%	60	177	+321.615%
2026-02-12	7.2800	8.2100	7.2800	7.7500	+33.621%	23	177	+317.806%
2026-02-06	6.0100	6.3200	5.8000	5.8000	-9.798%	5	177	+458.276%
2026-02-05	6.1000	6.4300	6.1000	6.4300	+6.633%	7	177	+403.577%
2026-02-04	6.2200	6.6500	6.0300	6.0300	+3.077%	5	178	+436.982%
2026-02-03	5.9700	6.2500	5.4800	5.8500	-2.500%	8	178	+453.504%
2026-01-30	4.9500	6.0000	4.7600	6.0000	+26.850%	14	178	+439.667%
2026-01-29	4.7300	4.7300	4.7300	4.7300	+21.907%	1	179	+584.567%
2026-01-28	3.6500	3.9700	2.7200	3.8800	+25.161%	40	179	+734.536%
2026-01-21	3.5300	3.5300	3.1000	3.1000	-5.775%	21	199	+944.516%
2026-01-20	3.3500	3.3800	3.0900	3.2900	-31.601%	71	220	+884.195%
2026-01-12	4.8100	4.8100	4.8100	4.8100	+37.429%	20	240	+573.181%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-35.065%	3	260	+825.143%
2026-01-05	5.3900	5.3900	5.3900	5.3900	+23.624%	20	284	+500.742%
2025-12-31	4.3600	4.3600	4.3600	4.3600	-32.508%	1	284	+642.661%
2025-12-23	6.4600	6.4600	6.4600	6.4600	+61.500%	20	284	+401.238%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-79.706%	1	305	+709.500%
2025-12-08	19.7100	19.7100	19.7100	19.7100	+298.182%	20	305	+64.282%
2025-12-01	6.7100	6.7100	4.3700	4.9500	-7.303%	84	305	+554.141%
2025-11-28	5.3400	5.3400	5.3400	5.3400	-21.816%	1	342	+506.367%
2025-11-25	6.3000	6.8300	6.3000	6.8300	+8.413%	2	342	+374.085%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+0.318%	1	342	+413.968%
2025-11-12	6.2800	6.2800	6.2800	6.2800	-0.475%	1	341	+415.605%
2025-11-10	6.3100	6.3100	6.3100	6.3100	+5.167%	2	341	+413.154%
2025-10-24	6.3500	6.3500	6.0000	6.0000	+20.000%	3	341	+439.667%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-25.595%	1	341	+547.600%
2025-10-20	6.7300	6.7300	6.3700	6.7200	+49.333%	7	342	+381.845%
2025-10-06	4.5000	4.5000	4.5000	4.5000	-12.621%	1	347	+619.556%
2025-10-01	5.1500	5.1500	5.1500	5.1500	+22.619%	2	347	+528.738%
2025-09-30	4.2000	4.2000	4.2000	4.2000	-16.000%	2	347	+670.952%
2025-09-11	4.1000	5.0000	4.1000	5.0000	+58.730%	5	345	+547.600%
2025-08-06	4.2000	4.2200	2.6900	3.1500	-29.530%	79	340	+927.937%
2025-08-05	4.6700	4.6700	4.4700	4.4700	-1.974%	3	419	+624.385%
2025-08-04	4.5600	4.5600	4.5600	4.5600	+29.178%	2	422	+610.088%
2025-07-31	3.8800	3.8900	3.5300	3.5300	-39.761%	184	424	+817.280%
2025-07-18	5.8600	5.8600	4.3500	5.8600	-9.846%	85	296	+452.560%
2025-07-16	6.5000	6.5000	6.5000	6.5000	-5.109%	4	296	+398.154%
2025-07-15	6.8300	6.8500	6.8300	6.8500	-2.143%	2	296	+372.701%
2025-07-14	6.7800	7.0000	6.2300	7.0000	+0.430%	16	296	+362.571%
2025-07-07	6.9700	6.9700	6.9700	6.9700	+5.446%	3	296	+364.562%
2025-07-02	6.3700	6.9400	6.3600	6.6100	-29.077%	112	293	+389.864%
2025-05-13	9.2200	9.3900	9.2200	9.3200	-52.690%	83	186	+247.425%
2025-04-11	19.7000	19.7000	19.7000	19.7000	-17.400%	2	108	+64.365%
2025-04-09	23.8500	23.8500	23.8500	23.8500	+2.361%	1	109	+35.765%
2025-04-08	23.3000	23.3000	23.3000	23.3000	-1.688%	105	110	+38.970%
2025-04-07	31.0000	31.0000	23.7000	23.7000	+47.940%	2	7	+36.624%
2025-03-31	16.3700	16.3700	16.0200	16.0200	-1.233%	3	8	+102.122%
2025-03-27	16.2200	16.2200	16.2200	16.2200	-17.748%	1	9	+99.630%
2025-03-19	19.7200	19.7200	19.7200	19.7200	+11.982%	1	8	+64.199%
2025-03-17	17.6100	17.6100	17.6100	17.6100	+54.881%	1	9	+83.873%
2025-02-20	11.3700	11.3700	11.3700	11.3700	+2.248%	1	9	+184.785%
2025-02-14	11.1200	11.1200	11.1200	11.1200	-9.593%	2	9	+191.187%
2025-02-10	12.3500	12.3500	12.3000	12.3000	-12.951%	2	9	+163.252%
2025-01-27	14.1300	14.1300	14.1300	14.1300	-11.411%	1	8	+129.158%
2025-01-16	15.9500	15.9500	15.9500	15.9500	-17.358%	1	7	+103.009%
2025-01-13	19.3000	19.3000	19.3000	19.3000	+1.047%	1	6	+67.772%
2025-01-07	19.1000	19.1000	19.1000	19.1000	-1.749%	1	5	+69.529%
2025-01-03	18.8000	19.4400	18.8000	19.4400	+17.890%	4	5	+66.564%
2025-01-02	17.0000	17.0000	16.4900	16.4900	+9.933%	2	4	+96.361%
2024-12-26	15.0000	15.0000	15.0000	15.0000	+18.390%	1	3	+115.867%
2024-12-10	12.6700	12.6700	12.6700	12.6700	-15.814%	1	3	+155.564%
2024-11-04	15.0500	15.0500	15.0500	15.0500	0.000%	2	2	+115.150%