Dark

CVNA20270115P120
CVNA Jan 15 2027 120.00 Put (CVNA270115P00120000)
option OPRA

Inactive

May 7, 2026

3.53-10.633%(-0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	3.5300	3.5300	3.5300	3.5300	-10.633%	1	179	0.000%
2026-05-05	3.9500	3.9500	3.9500	3.9500	-9.817%	11	178	-10.633%
2026-05-04	4.3500	4.5000	4.3500	4.3800	+21.667%	3	178	-19.406%
2026-04-30	4.2000	4.2000	3.6000	3.6000	-27.273%	4	177	-1.944%
2026-04-29	4.7500	4.9500	4.7500	4.9500	+3.125%	4	181	-28.687%
2026-04-28	5.0200	5.0200	4.4500	4.8000	+3.672%	9	177	-26.458%
2026-04-27	4.2700	4.7000	4.2700	4.6300	-12.642%	11	178	-23.758%
2026-04-17	5.3000	5.3000	5.3000	5.3000	-11.371%	3	182	-33.396%
2026-04-15	5.9800	5.9800	5.9800	5.9800	-19.732%	1	179	-40.970%
2026-04-08	7.4500	7.4500	7.4500	7.4500	-22.396%	2	180	-52.617%
2026-03-31	9.2900	10.7000	9.2900	9.6000	-20.000%	6	178	-63.229%
2026-03-30	11.6300	12.0000	11.6300	12.0000	+12.676%	4	182	-70.583%
2026-03-23	10.6500	10.6500	10.6500	10.6500	+0.948%	8	178	-66.854%
2026-03-16	10.5500	10.5500	10.5500	10.5500	-1.402%	1	170	-66.540%
2026-03-10	10.6500	10.7000	10.6500	10.7000	+4.902%	2	170	-67.009%
2026-03-05	10.2000	10.2000	10.2000	10.2000	-0.971%	1	170	-65.392%
2026-03-04	10.5000	10.5000	10.3000	10.3000	-1.246%	2	169	-65.728%
2026-02-27	10.0000	10.4300	10.0000	10.4300	+0.288%	13	168	-66.155%
2026-02-24	10.2000	10.4000	9.7000	10.4000	-1.887%	13	155	-66.058%
2026-02-23	10.5400	10.6000	10.5400	10.6000	-0.282%	26	168	-66.698%
2026-02-20	10.7000	11.1000	10.5000	10.6300	-1.756%	8	167	-66.792%
2026-02-19	12.5000	12.5000	10.0900	10.8200	-3.133%	48	163	-67.375%
2026-02-18	10.8000	11.1700	10.8000	11.1700	-5.738%	3	115	-68.397%
2026-02-13	11.7400	11.8500	11.7400	11.8500	+10.748%	3	111	-70.211%
2026-02-11	10.7000	10.7000	10.7000	10.7000	+20.225%	1	111	-67.009%
2026-02-10	9.1800	9.1800	8.9000	8.9000	-1.330%	3	111	-60.337%
2026-02-09	9.0200	9.0200	9.0200	9.0200	-2.275%	1	109	-60.865%
2026-02-06	9.2300	9.2300	9.2300	9.2300	-7.700%	1	108	-61.755%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+5.263%	1	107	-64.700%
2026-02-04	9.5000	9.5000	9.5000	9.5000	+5.556%	1	107	-62.842%
2026-01-30	7.9000	9.0000	7.9000	9.0000	+40.625%	2	107	-60.778%
2026-01-28	6.4000	6.4000	6.4000	6.4000	+27.490%	1	107	-44.844%
2026-01-26	4.6300	5.0200	4.6300	5.0200	-10.357%	2	107	-29.681%
2026-01-20	5.6000	5.6000	5.6000	5.6000	-4.600%	10	107	-36.964%
2026-01-16	5.8700	5.8700	5.8700	5.8700	-0.508%	1	97	-39.864%
2026-01-06	5.9000	5.9000	5.9000	5.9000	-8.527%	2	97	-40.169%
2025-12-24	6.4500	6.4500	6.4500	6.4500	-7.194%	1	96	-45.271%
2025-12-22	7.2500	7.2500	6.9500	6.9500	+9.105%	3	96	-49.209%
2025-12-11	6.3700	6.3700	6.3700	6.3700	-19.571%	1	95	-44.584%
2025-12-05	7.7000	7.9200	7.7000	7.9200	-4.000%	4	95	-55.429%
2025-12-02	8.2500	8.2500	8.2500	8.2500	-21.429%	2	95	-57.212%
2025-11-21	10.5000	10.5000	10.5000	10.5000	-3.758%	1	95	-66.381%
2025-11-18	10.9100	10.9100	10.9100	10.9100	+4.904%	1	94	-67.644%
2025-11-17	10.4000	10.4000	10.4000	10.4000	-8.370%	1	94	-66.058%
2025-10-23	11.3500	11.3500	11.3500	11.3500	+5.581%	1	93	-68.899%
2025-10-20	10.7500	10.7500	10.7500	10.7500	+41.447%	20	93	-67.163%
2025-10-10	7.6000	7.6000	7.6000	7.6000	+16.386%	1	93	-53.553%
2025-09-22	6.1000	6.5300	6.1000	6.5300	+0.462%	16	93	-45.942%
2025-09-18	6.5000	6.5000	6.5000	6.5000	-2.985%	2	102	-45.692%
2025-09-17	6.7000	6.7000	6.7000	6.7000	-9.459%	1	104	-47.313%
2025-08-08	7.4000	7.4000	7.4000	7.4000	-22.105%	3	105	-52.297%
2025-07-29	10.5500	10.5500	9.5000	9.5000	-5.000%	85	105	-62.842%
2025-07-16	10.0000	10.0000	10.0000	10.0000	-5.393%	8	126	-64.700%
2025-07-07	10.7500	10.7500	10.5700	10.5700	-4.775%	6	118	-66.604%
2025-07-02	11.1000	11.1000	11.1000	11.1000	-3.478%	10	113	-68.198%
2025-06-30	11.7000	11.7000	11.5000	11.5000	-8.875%	7	103	-69.304%
2025-06-27	13.2500	13.2500	12.6200	12.6200	-14.441%	3	103	-72.029%
2025-06-13	14.5200	14.7500	14.5200	14.7500	+21.901%	6	104	-76.068%
2025-06-11	12.1000	12.1000	12.1000	12.1000	-12.824%	4	102	-70.826%
2025-06-03	13.8800	13.8800	13.8800	13.8800	-6.658%	10	102	-74.568%
2025-05-21	14.7600	14.8700	14.7600	14.8700	+1.156%	4	112	-76.261%
2025-05-16	14.7000	14.7000	14.7000	14.7000	-2.000%	2	112	-75.986%
2025-05-15	14.6400	15.0000	14.6400	15.0000	-12.791%	4	112	-76.467%
2025-05-09	17.8500	17.8500	17.2000	17.2000	-17.900%	4	113	-79.477%
2025-05-06	21.1200	21.1200	20.9500	20.9500	+0.480%	3	111	-83.150%
2025-05-05	20.7100	21.0200	20.1000	20.8500	-2.842%	49	110	-83.070%
2025-05-02	21.4600	21.4600	21.4600	21.4600	-9.832%	2	95	-83.551%
2025-04-30	23.8000	23.8000	23.8000	23.8000	+1.277%	2	95	-85.168%
2025-04-29	23.9400	23.9400	23.5000	23.5000	-7.298%	2	93	-84.979%
2025-04-24	25.3500	25.3500	25.3500	25.3500	-4.340%	1	93	-86.075%
2025-04-23	26.5000	26.5000	26.5000	26.5000	-4.950%	1	94	-86.679%
2025-04-17	27.8800	27.8800	27.8800	27.8800	-3.862%	1	95	-87.339%
2025-04-14	29.0000	29.0000	29.0000	29.0000	-5.229%	1	95	-87.828%
2025-04-10	30.6000	30.6000	30.6000	30.6000	+13.333%	2	95	-88.464%
2025-04-09	27.0000	27.0000	27.0000	27.0000	-14.987%	1	93	-86.926%
2025-04-08	31.7600	31.7600	31.7600	31.7600	-8.997%	2	92	-88.885%
2025-04-07	39.6000	39.6000	34.9000	34.9000	+3.254%	2	90	-89.885%
2025-04-04	34.1000	36.0000	32.3500	33.8000	+35.200%	10	92	-89.556%
2025-03-24	25.0000	25.0000	25.0000	25.0000	-9.584%	1	96	-85.880%
2025-03-20	27.6500	27.6500	27.6500	27.6500	-10.227%	1	96	-87.233%
2025-03-19	30.8000	30.8000	30.8000	30.8000	-0.645%	1	96	-88.539%
2025-03-18	29.5000	31.0000	29.5000	31.0000	-0.322%	8	96	-88.613%
2025-03-11	31.1000	31.1000	31.1000	31.1000	+5.424%	1	95	-88.650%
2025-03-07	29.5000	29.5000	29.5000	29.5000	+11.742%	2	95	-88.034%
2025-03-06	26.4000	26.4000	26.4000	26.4000	+5.516%	1	94	-86.629%
2025-03-04	25.0200	25.0200	25.0200	25.0200	+22.888%	1	94	-85.891%
2025-03-03	20.3600	20.3600	20.3600	20.3600	-3.872%	3	94	-82.662%
2025-02-25	21.1800	21.1800	21.1800	21.1800	+5.112%	3	91	-83.333%
2025-02-24	20.1500	20.1500	20.1500	20.1500	+0.750%	5	91	-82.481%
2025-02-21	18.1000	20.0000	18.1000	20.0000	+9.529%	10	96	-82.350%
2025-02-20	18.3000	18.3000	18.2600	18.2600	+4.343%	6	96	-80.668%
2025-02-18	17.5000	17.5000	17.5000	17.5000	-7.652%	1	93	-79.829%
2025-02-12	18.9500	18.9500	18.9500	18.9500	-5.250%	2	92	-81.372%
2025-02-07	20.0000	20.0000	20.0000	20.0000	-4.580%	24	91	-82.350%
2025-01-31	20.9600	20.9600	20.9600	20.9600	-6.009%	2	91	-83.158%
2025-01-24	22.3000	22.3000	22.3000	22.3000	-10.081%	2	90	-84.170%
2025-01-16	24.8000	24.8000	24.8000	24.8000	-14.483%	1	91	-85.766%
2025-01-10	29.8000	29.8000	29.0000	29.0000	-0.103%	44	91	-87.828%
2025-01-07	29.0300	29.0300	29.0300	29.0300	-9.281%	3	97	-87.840%
2025-01-06	31.7300	32.0000	31.4000	32.0000	+13.475%	12	94	-88.969%
2025-01-03	28.0000	28.2000	28.0000	28.2000	+7.922%	12	94	-87.482%
2025-01-02	26.1300	26.1300	26.1300	26.1300	+0.500%	7	94	-86.491%
2024-12-31	26.1700	26.3600	26.0000	26.0000	+24.880%	35	62	-86.423%
2024-12-13	20.8200	20.8200	20.8200	20.8200	+6.769%	2	62	-83.045%
2024-12-12	19.5000	19.5000	19.5000	19.5000	+0.515%	6	63	-81.897%
2024-11-29	19.4000	19.4000	19.4000	19.4000	-1.772%	10	57	-81.804%
2024-11-19	19.7500	19.7500	19.7500	19.7500	-7.710%	21	57	-82.127%
2024-11-15	21.4000	21.4000	21.4000	21.4000	+3.133%	2	46	-83.505%
2024-11-08	20.7500	20.7500	20.7500	20.7500	-3.488%	2	46	-82.988%
2024-11-07	21.5200	21.5200	21.5000	21.5000	-12.459%	10	45	-83.581%
2024-11-04	24.5600	24.5600	24.5600	24.5600	+7.625%	1	55	-85.627%
2024-11-01	23.5000	23.5000	22.8200	22.8200	+6.586%	22	54	-84.531%
2024-10-31	22.9000	22.9000	21.4100	21.4100	-19.813%	18	44	-83.512%
2024-10-30	26.2000	27.2400	26.2000	26.7000	-6.316%	14	29	-86.779%
2024-10-25	28.5000	28.5000	28.5000	28.5000	-0.835%	2	36	-87.614%
2024-10-24	28.7400	28.7400	28.7400	28.7400	-3.880%	1	37	-87.717%
2024-10-22	29.9000	29.9000	29.9000	29.9000	-0.664%	2	37	-88.194%
2024-10-21	30.1000	30.1000	30.1000	30.1000	+1.245%	1	39	-88.272%
2024-10-17	30.0000	30.0000	29.7300	29.7300	-2.748%	2	38	-88.126%
2024-10-14	30.5800	30.8500	30.5700	30.5700	-0.098%	3	37	-88.453%
2024-10-11	30.6000	30.6000	30.6000	30.6000	-0.971%	2	34	-88.464%
2024-10-10	31.1000	31.1500	30.8000	30.9000	+0.032%	9	33	-88.576%
2024-10-09	31.4000	31.4000	30.8700	30.8900	-3.014%	5	26	-88.572%
2024-10-08	31.8500	31.8500	31.8500	31.8500	-6.324%	1	22	-88.917%
2024-10-02	34.0000	34.0000	34.0000	34.0000	-1.163%	16	21	-89.618%
2024-09-30	34.9000	34.9000	34.4000	34.4000	-3.235%	2	5	-89.738%
2024-09-26	35.5500	35.5500	35.5500	35.5500	+2.450%	1	3	-90.070%
2024-09-19	35.2900	35.2900	34.7000	34.7000	0.000%	2	2	-89.827%