Dark

CVNA20270115P105
CVNA Jan 15 2027 105.00 Put (CVNA270115P00105000)
option OPRA

Inactive

May 1, 2026

2.94-22.427%(-0.85)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	2.9400	2.9400	2.9400	2.9400	-22.427%	60	434	0.000%
2026-04-27	3.7500	3.7900	3.7500	3.7900	+6.761%	2	434	-22.427%
2026-04-24	3.5500	3.5500	3.5500	3.5500	-5.333%	2	435	-17.183%
2026-04-22	3.7500	3.7500	3.7500	3.7500	-10.072%	4	436	-21.600%
2026-04-17	4.1000	4.1700	4.0500	4.1700	-8.352%	12	435	-29.496%
2026-04-15	3.9400	4.5500	3.9400	4.5500	+9.639%	2	445	-35.385%
2026-04-14	4.1500	4.1500	4.1500	4.1500	-29.661%	10	445	-29.157%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-21.333%	2	445	-50.169%
2026-04-02	7.5000	7.5000	7.5000	7.5000	-6.832%	1	445	-60.800%
2026-03-30	8.0500	8.0500	8.0500	8.0500	+2.679%	2	445	-63.478%
2026-03-27	7.9000	7.9800	7.8400	7.8400	-2.000%	3	445	-62.500%
2026-03-26	8.1000	8.1000	8.0000	8.0000	-4.192%	4	445	-63.250%
2026-03-24	8.5000	8.5000	8.3500	8.3500	-2.339%	2	446	-64.790%
2026-03-23	8.5500	8.5500	8.5500	8.5500	-5.525%	10	446	-65.614%
2026-03-20	8.9500	9.1000	8.9500	9.0500	-1.093%	3	456	-67.514%
2026-03-19	9.4000	9.4000	9.1500	9.1500	+12.132%	3	456	-67.869%
2026-03-18	8.5500	8.5500	8.1600	8.1600	-4.000%	18	455	-63.971%
2026-03-16	8.4000	8.6000	8.4000	8.5000	-6.593%	8	471	-65.412%
2026-03-12	9.1000	9.1000	9.1000	9.1000	+6.433%	1	474	-67.692%
2026-03-11	8.5500	8.5500	8.5500	8.5500	+1.786%	1	473	-65.614%
2026-03-10	8.3500	8.6000	8.2500	8.4000	-2.890%	7	472	-65.000%
2026-03-09	8.7000	8.7000	8.6500	8.6500	+2.976%	2	471	-66.012%
2026-03-06	8.2500	8.5000	8.2500	8.4000	+1.695%	6	470	-65.000%
2026-03-05	8.2600	8.2600	8.2600	8.2600	+1.350%	10	469	-64.407%
2026-03-04	8.1500	8.1500	8.1500	8.1500	+2.003%	10	479	-63.926%
2026-03-03	8.6500	9.6500	7.9900	7.9900	-3.034%	22	479	-63.204%
2026-03-02	8.5500	8.5500	7.8000	8.2400	+1.104%	24	471	-64.320%
2026-02-27	8.0000	8.2500	7.9000	8.1500	+12.725%	48	462	-63.926%
2026-02-26	8.0000	8.0000	7.2300	7.2300	-8.481%	40	454	-59.336%
2026-02-25	8.9000	8.9000	7.9000	7.9000	-4.242%	8	443	-62.785%
2026-02-24	8.4500	8.8000	8.1000	8.2500	-5.172%	143	443	-64.364%
2026-02-23	8.7000	9.5500	8.5100	8.7000	+4.819%	16	376	-66.207%
2026-02-20	8.5800	8.7000	7.3700	8.3000	-4.046%	54	375	-64.578%
2026-02-19	7.9200	8.7700	7.8500	8.6500	-1.481%	118	365	-66.012%
2026-02-18	8.7500	9.1100	8.1300	8.7800	-4.044%	56	365	-66.515%
2026-02-17	9.6500	9.7500	8.9000	9.1500	-3.684%	146	363	-67.869%
2026-02-13	9.1500	10.2100	8.2800	9.5000	+5.556%	369	260	-69.053%
2026-02-12	8.7000	9.8000	8.4500	9.0000	+4.651%	329	260	-67.333%
2026-02-11	7.6000	9.1500	7.4500	8.6000	+17.007%	160	219	-65.814%
2026-02-10	7.2500	7.5000	6.9000	7.3500	+1.379%	60	222	-60.000%
2026-02-09	7.4500	7.6500	7.0500	7.2500	-4.605%	130	226	-59.448%
2026-02-06	8.0000	8.0500	7.3000	7.6000	-3.185%	329	253	-61.316%
2026-02-05	8.1500	8.3500	7.8000	7.8500	-0.633%	174	182	-62.548%
2026-02-04	7.1500	8.5000	7.1500	7.9000	+11.268%	367	178	-62.785%
2026-02-03	7.0000	7.4500	6.8500	7.1000	+5.970%	126	121	-58.592%
2026-01-30	6.3000	6.7000	6.2500	6.7000	-0.741%	12	110	-56.119%
2026-01-28	5.4500	6.7500	5.4500	6.7500	+35.000%	3	110	-56.444%
2026-01-27	5.0000	5.0000	5.0000	5.0000	+21.951%	20	108	-41.200%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-10.870%	2	88	-28.293%
2026-01-20	4.6000	4.6000	4.6000	4.6000	0.000%	2	88	-36.087%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-7.071%	2	86	-36.087%
2026-01-05	4.9500	4.9500	4.9500	4.9500	-10.000%	2	83	-40.606%
2026-01-02	5.3500	5.5000	5.3500	5.5000	+8.911%	6	83	-46.545%
2025-12-29	5.0600	5.0600	5.0500	5.0500	-7.339%	37	82	-41.782%
2025-12-23	5.4500	5.4500	5.4500	5.4500	+1.490%	7	72	-46.055%
2025-12-18	5.3900	5.3900	4.8500	5.3700	-1.287%	12	65	-45.251%
2025-12-17	5.4400	5.4400	5.4400	5.4400	-0.183%	1	75	-45.956%
2025-12-12	5.4500	5.4500	5.4500	5.4500	-6.838%	2	74	-46.055%
2025-12-10	5.8500	5.8500	5.8500	5.8500	+13.372%	1	72	-49.744%
2025-12-08	5.1600	5.1600	5.1600	5.1600	-23.556%	11	71	-43.023%
2025-11-26	7.1000	7.1000	6.7500	6.7500	-16.149%	4	58	-56.444%
2025-11-17	7.9000	8.0500	7.5600	8.0500	-1.829%	21	58	-63.478%
2025-11-13	8.2000	8.2000	8.2000	8.2000	+1.235%	1	57	-64.146%
2025-11-12	8.1000	8.1000	8.1000	8.1000	0.000%	1	55	-63.704%
2025-11-10	8.1000	8.1000	8.1000	8.1000	-11.957%	1	55	-63.704%
2025-11-07	9.2000	9.2000	9.2000	9.2000	+5.747%	1	54	-68.043%
2025-11-06	8.7000	8.7000	8.7000	8.7000	+8.075%	1	55	-66.207%
2025-11-04	8.0500	8.0500	8.0500	8.0500	-0.617%	1	54	-63.478%
2025-11-03	8.1000	8.1000	8.1000	8.1000	+12.500%	1	53	-63.704%
2025-10-29	7.2000	7.2000	7.2000	7.2000	-15.789%	1	53	-59.167%
2025-10-17	8.5500	8.5500	8.5500	8.5500	+51.327%	1	52	-65.614%
2025-10-02	5.6500	5.6500	5.6500	5.6500	+11.881%	10	51	-47.965%
2025-09-25	5.2400	5.2400	5.0500	5.0500	-3.992%	3	41	-41.782%
2025-09-23	4.7000	5.2600	4.7000	5.2600	-1.682%	4	44	-44.106%
2025-09-17	6.0000	6.0000	5.3500	5.3500	+1.134%	2	42	-45.047%
2025-08-25	5.2900	5.2900	5.2900	5.2900	-11.833%	1	40	-44.423%
2025-08-12	6.0000	6.0000	6.0000	6.0000	-14.286%	1	40	-51.000%
2025-07-30	7.0000	7.0000	7.0000	7.0000	-12.500%	1	39	-58.000%
2025-07-08	8.0000	8.0000	8.0000	8.0000	-11.111%	1	38	-63.250%
2025-07-01	9.0000	9.0000	9.0000	9.0000	-7.216%	1	37	-67.333%
2025-06-05	9.7000	9.7000	9.7000	9.7000	-4.433%	1	36	-69.691%
2025-06-03	10.1500	10.1500	10.1500	10.1500	-5.493%	6	35	-71.034%
2025-05-30	10.7400	10.7400	10.7400	10.7400	+0.562%	2	29	-72.626%
2025-05-29	10.6800	10.6800	10.6800	10.6800	-5.319%	1	28	-72.472%
2025-05-23	11.3000	11.3000	11.2800	11.2800	-0.177%	4	25	-73.936%
2025-05-15	11.3000	11.3000	11.3000	11.3000	-15.356%	1	25	-73.982%
2025-05-12	13.3500	13.3500	13.3500	13.3500	-19.627%	2	24	-77.978%
2025-05-02	16.6100	16.6100	16.6100	16.6100	-14.293%	2	22	-82.300%
2025-04-25	19.3800	19.3800	19.3800	19.3800	-9.735%	2	22	-84.830%
2025-04-15	21.4700	21.4700	21.4700	21.4700	-7.257%	1	22	-86.306%
2025-04-03	23.1500	23.1500	23.1500	23.1500	+66.307%	15	21	-87.300%
2025-02-19	14.2900	14.2900	13.9200	13.9200	+3.111%	20	36	-78.879%
2025-02-14	13.5000	13.5000	13.5000	13.5000	-10.000%	20	9	-78.222%
2025-02-11	15.0000	15.0000	15.0000	15.0000	-7.293%	5	9	-80.400%
2024-11-08	16.1800	16.1800	16.1800	16.1800	-21.949%	2	6	-81.829%
2024-10-30	20.7300	20.7300	20.7300	20.7300	-13.264%	1	7	-85.818%
2024-10-16	23.9000	23.9000	23.9000	23.9000	-2.409%	1	6	-87.699%
2024-10-10	24.4900	24.4900	24.4900	24.4900	+0.082%	1	6	-87.995%
2024-10-09	24.5600	24.5600	24.4700	24.4700	+0.575%	2	6	-87.985%
2024-10-08	24.3300	24.3300	24.3300	24.3300	-13.416%	3	7	-87.916%
2024-09-26	28.2000	28.2000	28.1000	28.1000	+1.261%	2	4	-89.537%
2024-09-25	27.7200	27.7500	27.7200	27.7500	0.000%	2	2	-89.405%