Dark

CVNA20270115P130
CVNA Jan 15 2027 130.00 Put (CVNA270115P00130000)
option OPRA

Inactive

May 4, 2026

4.78-5.347%(-0.27)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-04	5.0000	5.1500	4.7800	4.7800	-5.347%	60	391	0.000%
2026-05-01	5.0000	5.0500	5.0000	5.0500	-7.847%	4	400	-5.347%
2026-04-27	5.3600	5.5600	5.3600	5.4800	-38.427%	8	400	-12.774%
2026-04-09	9.0000	9.0500	8.9000	8.9000	+1.136%	21	404	-46.292%
2026-04-08	9.0500	9.1000	7.3000	8.8000	-32.046%	12	404	-45.682%
2026-03-30	13.5000	13.5000	12.9500	12.9500	+7.025%	2	401	-63.089%
2026-03-26	12.1000	12.1000	12.1000	12.1000	-12.635%	2	401	-60.496%
2026-03-20	13.8200	13.8700	13.5900	13.8500	+0.508%	12	401	-65.487%
2026-03-19	14.6000	14.6000	13.7400	13.7800	+24.706%	11	401	-65.312%
2026-02-26	11.0500	11.0500	11.0500	11.0500	-7.454%	1	401	-56.742%
2026-02-25	11.4700	11.9400	11.4700	11.9400	-1.728%	34	401	-59.966%
2026-02-24	12.5700	12.5700	12.1500	12.1500	-7.605%	2	401	-60.658%
2026-02-23	13.1000	13.1500	13.0500	13.1500	+5.200%	36	401	-63.650%
2026-02-20	12.5000	12.5000	12.5000	12.5000	-1.497%	1	401	-61.760%
2026-02-19	12.5300	12.7700	12.4500	12.6900	+1.520%	4	401	-62.333%
2026-02-18	12.5000	12.5000	12.5000	12.5000	-7.749%	1	401	-61.760%
2026-02-17	13.9000	13.9000	13.5500	13.5500	+0.370%	2	401	-64.723%
2026-02-13	13.2000	13.5000	13.2000	13.5000	+11.940%	2	401	-64.593%
2026-02-12	12.0500	12.0600	12.0500	12.0600	-3.520%	4	401	-60.365%
2026-02-11	12.3000	12.5000	11.7000	12.5000	+20.192%	9	405	-61.760%
2026-02-10	10.3000	10.5000	10.3000	10.4000	-7.965%	3	400	-54.038%
2026-02-04	10.7000	11.3000	10.7000	11.3000	+17.708%	2	400	-57.699%
2026-02-03	9.7000	9.7000	9.6000	9.6000	-5.232%	2	398	-50.208%
2026-01-30	8.9000	10.1300	8.9000	10.1300	+44.714%	2	398	-52.813%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+22.807%	1	397	-31.714%
2026-01-22	5.7000	5.7000	5.7000	5.7000	-14.286%	1	397	-16.140%
2026-01-20	6.6500	6.6500	6.6500	6.6500	-0.449%	1	397	-28.120%
2026-01-16	6.6800	6.6800	6.6800	6.6800	-7.989%	1	397	-28.443%
2026-01-06	7.2600	7.2600	7.2600	7.2600	-5.714%	20	397	-34.160%
2025-12-31	7.2900	7.7000	7.2900	7.7000	+5.479%	2	397	-37.922%
2025-12-29	7.5000	7.5100	7.3000	7.3000	-3.183%	18	397	-34.521%
2025-12-24	7.5400	7.5400	7.5400	7.5400	-2.078%	7	396	-36.605%
2025-12-22	7.7000	7.7000	7.7000	7.7000	+1.316%	10	396	-37.922%
2025-12-12	7.3500	7.6000	7.3500	7.6000	+1.333%	292	396	-37.105%
2025-12-10	7.5000	7.5000	7.5000	7.5000	-13.892%	1	116	-36.267%
2025-12-04	8.7100	8.7100	8.7100	8.7100	-1.023%	1	116	-45.121%
2025-12-02	9.2500	9.2500	8.8000	8.8000	-23.810%	53	117	-45.682%
2025-11-12	11.5500	11.5500	11.5500	11.5500	+1.852%	2	115	-58.615%
2025-11-11	11.8300	11.8500	10.5000	11.3400	+48.624%	9	115	-57.848%
2025-10-03	7.6800	7.9500	7.4100	7.6300	-6.951%	9	115	-37.353%
2025-10-01	8.2000	8.2000	8.2000	8.2000	+1.360%	10	115	-41.707%
2025-09-30	8.0900	8.0900	8.0900	8.0900	+16.403%	2	115	-40.915%
2025-09-23	6.9500	6.9500	6.9500	6.9500	-13.125%	1	115	-31.223%
2025-09-12	8.0000	8.0000	8.0000	8.0000	+3.896%	2	115	-40.250%
2025-09-04	7.7000	7.7000	7.7000	7.7000	-1.282%	1	115	-37.922%
2025-08-27	7.8000	7.8000	7.8000	7.8000	-9.302%	1	116	-38.718%
2025-08-14	8.6000	8.6000	8.6000	8.6000	+1.176%	1	116	-44.419%
2025-08-12	8.5000	8.5000	8.5000	8.5000	0.000%	3	115	-43.765%
2025-08-08	8.5000	8.5000	8.5000	8.5000	+3.659%	3	118	-43.765%
2025-08-04	8.5000	8.5000	8.2000	8.2000	-34.084%	5	118	-41.707%
2025-07-11	12.4400	12.4400	12.4400	12.4400	+5.424%	3	122	-61.576%
2025-07-09	11.8000	11.8000	11.8000	11.8000	-10.334%	1	122	-59.492%
2025-07-07	12.3500	13.1700	12.3500	13.1600	-8.357%	4	121	-63.678%
2025-06-27	14.3600	14.3600	14.3600	14.3600	-4.901%	1	119	-66.713%
2025-06-25	15.1000	15.1000	15.1000	15.1000	+5.965%	4	119	-68.344%
2025-06-24	14.4800	14.9500	13.7600	14.2500	-16.667%	15	118	-66.456%
2025-06-13	17.1000	17.1000	17.1000	17.1000	+19.832%	2	118	-72.047%
2025-06-09	14.4000	14.4000	14.2700	14.2700	-0.210%	2	118	-66.503%
2025-06-03	14.3600	14.3600	14.3000	14.3000	-7.443%	11	119	-66.573%
2025-06-02	14.9500	15.4500	14.9500	15.4500	-4.630%	18	119	-69.061%
2025-05-28	16.2000	16.2000	16.2000	16.2000	-4.028%	1	135	-70.494%
2025-05-22	16.8800	16.8800	16.8800	16.8800	-2.202%	10	135	-71.682%
2025-05-21	17.2000	17.2600	17.2000	17.2600	+5.566%	4	137	-72.306%
2025-05-14	16.4000	16.4000	16.2600	16.3500	-15.548%	16	139	-70.765%
2025-05-08	19.7500	19.7500	19.2000	19.3600	-16.190%	12	139	-75.310%
2025-05-07	23.3000	23.7000	23.1000	23.1000	-3.549%	6	134	-79.307%
2025-05-05	23.4000	24.2500	23.4000	23.9500	-9.246%	159	135	-80.042%
2025-05-01	26.3900	26.3900	26.3900	26.3900	-18.423%	1	37	-81.887%
2025-04-17	32.3500	32.3500	32.3500	32.3500	-6.692%	3	40	-85.224%
2025-04-10	34.6700	34.6700	34.6700	34.6700	+17.327%	1	40	-86.213%
2025-03-31	29.5500	29.5500	29.5500	29.5500	-5.982%	1	39	-83.824%
2025-03-17	31.4700	31.4700	31.4300	31.4300	+9.512%	8	38	-84.792%
2025-03-06	28.7000	28.7000	28.7000	28.7000	-0.554%	1	32	-83.345%
2025-03-04	28.6000	28.8600	28.6000	28.8600	+23.863%	18	32	-83.437%
2025-02-21	23.3000	23.3000	23.3000	23.3000	+5.909%	2	29	-79.485%
2025-02-20	21.7000	22.0000	21.7000	22.0000	+11.675%	3	29	-78.273%
2025-02-19	19.5000	19.7000	19.5000	19.7000	-11.817%	7	27	-75.736%
2025-02-11	22.3400	22.3400	22.3400	22.3400	-4.611%	10	27	-78.603%
2025-02-06	23.4200	23.4200	23.4200	23.4200	-2.417%	2	21	-79.590%
2025-01-31	24.0000	24.0000	24.0000	24.0000	-27.928%	10	20	-80.083%
2025-01-07	33.3000	33.3000	33.3000	33.3000	+0.909%	5	18	-85.646%
2025-01-06	33.0000	33.0000	33.0000	33.0000	+4.762%	1	13	-85.515%
2025-01-02	31.5000	31.5000	31.5000	31.5000	+4.167%	1	13	-84.825%
2024-12-27	30.2400	30.2400	30.2400	30.2400	+28.626%	10	13	-84.193%
2024-11-20	23.5100	23.5100	23.5100	23.5100	-1.837%	1	13	-79.668%
2024-11-18	23.9500	23.9500	23.9500	23.9500	-3.544%	1	14	-80.042%
2024-11-15	25.0000	25.0000	24.8300	24.8300	-6.478%	6	15	-80.749%
2024-11-01	25.9000	26.6000	25.9000	26.5500	-0.188%	6	15	-81.996%
2024-10-31	27.5500	27.5500	26.6000	26.6000	-14.469%	7	12	-82.030%
2024-10-30	30.9000	31.1000	30.9000	31.1000	-6.184%	3	15	-84.630%
2024-10-24	33.0000	33.1500	33.0000	33.1500	-0.450%	2	18	-85.581%
2024-10-23	33.2000	33.3000	33.2000	33.3000	-4.857%	2	16	-85.646%
2024-10-21	34.5200	35.0000	34.5200	35.0000	-0.568%	2	14	-86.343%
2024-10-18	35.0000	35.2000	35.0000	35.2000	+1.295%	4	12	-86.420%
2024-10-17	34.0000	34.7500	34.0000	34.7500	-13.190%	2	10	-86.245%
2024-09-25	38.8000	40.0300	38.8000	40.0300	-1.767%	8	9	-88.059%
2024-09-19	41.0000	41.0000	40.7500	40.7500	0.000%	2	1	-88.270%