Dark

CVNA20270115P140
CVNA Jan 15 2027 140.00 Put (CVNA270115P00140000)
option OPRA

EOD

Sep 24, 2026

75.78+1.378%(+1.03)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	77.6000	77.6000	75.7800	75.7800	+1.378%	45	500	0.000%
2026-09-18	74.8000	74.8000	74.7500	74.7500	+7.787%	280	500	+1.378%
2026-09-10	69.3500	69.3500	69.3500	69.3500	+1.197%	245	500	+9.272%
2026-08-20	68.5200	68.5300	68.5200	68.5300	-13.647%	750	500	+10.579%
2026-07-30	79.3500	79.3600	79.3500	79.3600	+1,411.619%	750	500	-4.511%
2026-05-06	5.2500	5.2500	5.2500	5.2500	-13.223%	1	171	+1,343.429%
2026-05-01	5.9700	6.0500	5.9700	6.0500	+1.340%	2	171	+1,152.562%
2026-04-30	5.9700	5.9700	5.9700	5.9700	-18.443%	1	171	+1,169.347%
2026-04-20	7.4000	7.4000	7.3200	7.3200	-13.064%	4	171	+935.246%
2026-04-14	8.4200	8.4200	8.4200	8.4200	-6.444%	1	172	+800.000%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-9.548%	1	172	+742.000%
2026-04-10	9.9500	9.9500	9.9500	9.9500	-2.642%	1	172	+661.608%
2026-04-09	11.0900	11.1000	10.2200	10.2200	-27.774%	7	172	+641.487%
2026-03-27	14.4600	14.4600	14.1400	14.1500	+1.361%	11	170	+435.548%
2026-03-17	13.9400	13.9600	13.9400	13.9600	-9.527%	2	180	+442.837%
2026-03-12	15.4300	15.4300	15.4300	15.4300	+7.153%	2	180	+391.121%
2026-03-09	14.4000	14.4000	14.4000	14.4000	+14.558%	2	178	+426.250%
2026-02-26	12.5700	12.5700	12.5700	12.5700	-6.473%	1	181	+502.864%
2026-02-25	13.4400	13.4400	13.4400	13.4400	-5.018%	1	181	+463.839%
2026-02-24	14.3500	14.3500	14.1500	14.1500	-5.667%	2	181	+435.548%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+9.489%	1	180	+405.200%
2026-02-20	14.6000	14.6000	13.7000	13.7000	-3.521%	2	180	+453.139%
2026-02-19	14.4500	15.2600	13.0500	14.2000	+2.158%	20	181	+433.662%
2026-02-18	14.0100	14.0100	13.9000	13.9000	-8.251%	2	181	+445.180%
2026-02-17	15.1500	15.1500	15.1500	15.1500	-4.837%	1	180	+400.198%
2026-02-13	15.9000	15.9200	15.9000	15.9200	+6.846%	10	176	+376.005%
2026-02-12	13.4100	14.9000	13.4100	14.9000	+14.089%	14	176	+408.591%
2026-02-11	13.0600	13.0600	13.0600	13.0600	+0.077%	1	174	+480.245%
2026-02-10	11.1000	13.0500	11.1000	13.0500	+14.273%	3	173	+480.690%
2026-02-09	11.4200	11.4200	11.3700	11.4200	-4.034%	7	171	+563.573%
2026-02-06	12.2300	12.2300	11.9000	11.9000	-9.848%	4	165	+536.807%
2026-02-05	13.0000	13.2000	13.0000	13.2000	-1.493%	7	166	+474.091%
2026-02-04	12.0000	13.6000	12.0000	13.4000	+16.827%	50	165	+465.522%
2026-02-03	11.5300	11.5300	11.2500	11.4700	-3.288%	15	164	+560.680%
2026-02-02	11.2500	11.8600	11.2500	11.8600	+15.707%	8	177	+538.954%
2026-01-30	9.6000	10.2500	9.5000	10.2500	+6.771%	18	185	+639.317%
2026-01-29	9.2000	10.8000	9.1700	9.6000	-5.882%	175	188	+689.375%
2026-01-28	6.2300	11.8300	6.2300	10.2000	+19.159%	53	191	+642.941%
2026-01-27	8.5600	8.5600	8.5600	8.5600	+31.087%	1	193	+785.280%
2026-01-26	6.3800	6.5300	6.3800	6.5300	-2.683%	2	193	+1,060.490%
2026-01-23	6.7100	6.7100	6.7100	6.7100	+0.600%	10	193	+1,029.359%
2026-01-22	6.9100	6.9100	6.5900	6.6700	-16.936%	14	193	+1,036.132%
2026-01-20	8.0300	8.0300	8.0300	8.0300	+10.606%	1	179	+843.711%
2026-01-16	7.3500	7.5700	7.2600	7.2600	-10.370%	12	190	+943.802%
2026-01-15	8.1000	8.1000	8.1000	8.1000	+13.604%	1	190	+835.556%
2026-01-14	7.1300	7.1300	7.1300	7.1300	+0.281%	1	190	+962.833%
2026-01-13	8.3800	8.3800	7.1100	7.1100	-2.869%	16	190	+965.823%
2026-01-12	7.4200	7.4200	6.9400	7.3200	-11.165%	38	181	+935.246%
2026-01-09	7.2000	8.2400	6.4000	8.2400	+3.648%	69	158	+819.660%
2026-01-05	9.1400	9.1400	7.9500	7.9500	-9.659%	31	129	+853.208%
2025-12-22	8.6000	8.8000	8.6000	8.8000	+6.024%	22	129	+761.136%
2025-12-19	8.4500	8.4500	8.3000	8.3000	+3.362%	11	116	+813.012%
2025-12-16	8.0300	8.0300	8.0300	8.0300	-3.253%	1	106	+843.711%
2025-12-15	8.0000	8.3100	8.0000	8.3000	-2.924%	17	106	+813.012%
2025-12-12	8.2000	8.5500	7.9000	8.5500	+8.091%	12	89	+786.316%
2025-12-10	7.9100	7.9100	7.9100	7.9100	+2.727%	5	81	+858.028%
2025-12-08	8.5000	8.9900	7.7000	7.7000	-21.668%	15	78	+884.156%
2025-12-05	9.8300	9.8300	9.8300	9.8300	-7.700%	1	69	+670.905%
2025-11-28	11.6000	11.6000	10.5700	10.6500	-19.925%	12	69	+611.549%
2025-11-25	13.3000	13.3000	13.3000	13.3000	-3.273%	1	69	+469.774%
2025-11-24	14.6000	15.0700	13.7500	13.7500	-4.114%	37	69	+451.127%
2025-11-20	14.3400	14.3400	14.3400	14.3400	+9.049%	1	81	+428.452%
2025-11-19	13.2000	13.2100	11.8900	13.1500	-6.804%	14	82	+476.274%
2025-11-17	14.1100	14.1100	14.1100	14.1100	+4.907%	1	95	+437.066%
2025-11-10	13.4500	13.4500	13.4500	13.4500	+8.032%	3	94	+463.420%
2025-10-27	12.4500	12.4500	12.4500	12.4500	-18.840%	1	92	+508.675%
2025-10-23	15.1000	15.3400	15.1000	15.3400	+57.495%	2	92	+394.003%
2025-10-07	9.8000	9.8000	9.3000	9.7400	+10.682%	18	96	+678.029%
2025-10-02	8.5000	8.8000	8.5000	8.8000	-4.348%	2	96	+761.136%
2025-09-26	9.2000	9.2000	9.2000	9.2000	+0.327%	1	96	+723.696%
2025-09-11	9.1700	9.1700	9.1700	9.1700	+6.012%	1	95	+726.390%
2025-08-28	8.6500	8.6500	8.6500	8.6500	+10.191%	77	94	+776.069%
2025-08-15	7.8500	7.8500	7.8500	7.8500	-21.106%	1	17	+865.350%
2025-08-14	9.9500	9.9500	9.9500	9.9500	+5.851%	2	18	+661.608%
2025-08-06	10.1000	10.1000	9.4000	9.4000	+6.818%	4	17	+706.170%
2025-07-31	8.8000	8.8000	8.8000	8.8000	-32.619%	3	16	+761.136%
2025-07-16	13.0600	13.0600	13.0600	13.0600	-5.976%	1	17	+480.245%
2025-07-15	13.8900	13.8900	13.8900	13.8900	-0.287%	1	17	+445.572%
2025-07-07	14.2400	14.2400	13.9300	13.9300	-30.627%	2	17	+444.006%
2025-05-21	20.1000	20.1000	20.0800	20.0800	+0.905%	4	15	+277.390%
2025-05-13	19.9000	19.9000	19.9000	19.9000	-17.083%	1	15	+280.804%
2025-05-09	24.0000	24.0000	24.0000	24.0000	-34.605%	2	15	+215.750%
2025-04-17	36.7000	36.7000	36.7000	36.7000	+8.741%	25	39	+106.485%
2025-03-31	33.7500	33.7500	33.7500	33.7500	-16.974%	5	39	+124.533%
2025-03-18	40.6500	40.6500	40.6500	40.6500	+7.968%	1	38	+86.421%
2025-03-12	39.6500	39.6500	37.6500	37.6500	-1.748%	3	38	+101.275%
2025-03-10	38.3200	38.3200	38.3200	38.3200	+9.486%	2	39	+97.756%
2025-03-06	35.0000	35.0000	35.0000	35.0000	+9.170%	1	39	+116.514%
2025-03-04	31.0000	33.2000	31.0000	32.0600	+17.868%	30	39	+136.369%
2025-03-03	27.2000	27.2000	27.2000	27.2000	-4.561%	2	21	+178.603%
2025-02-25	28.5000	28.5000	28.5000	28.5000	+7.547%	4	17	+165.895%
2025-02-21	26.5000	26.5000	26.5000	26.5000	+6.000%	2	17	+185.962%
2025-02-20	24.8000	25.0000	24.7000	25.0000	+6.929%	5	16	+203.120%
2025-02-14	23.3800	23.3800	23.3800	23.3800	-8.134%	2	11	+224.123%
2025-02-10	25.6000	25.6000	25.4500	25.4500	-9.975%	2	11	+197.760%
2025-01-28	28.2700	28.2700	28.2700	28.2700	-11.656%	1	12	+168.058%
2024-12-27	32.0000	32.0000	32.0000	32.0000	+21.719%	2	12	+136.813%
2024-12-16	26.2900	26.2900	26.2900	26.2900	-2.810%	2	11	+188.246%
2024-12-13	27.0500	27.0500	27.0500	27.0500	+4.038%	2	11	+180.148%
2024-11-22	26.0000	26.0000	26.0000	26.0000	-7.143%	2	11	+191.462%
2024-11-13	27.6000	28.0000	27.6000	28.0000	+2.190%	2	11	+170.643%
2024-11-12	27.4000	27.4000	27.4000	27.4000	+1.481%	1	10	+176.569%
2024-11-11	27.0000	27.0000	27.0000	27.0000	-6.250%	1	9	+180.667%
2024-11-07	28.8000	28.8000	28.8000	28.8000	-6.189%	1	9	+163.125%
2024-11-01	30.7000	30.7000	30.7000	30.7000	+2.333%	2	8	+146.840%
2024-10-31	30.0400	30.3600	30.0000	30.0000	-15.254%	6	7	+152.600%
2024-10-30	35.1000	35.4000	35.1000	35.4000	-22.775%	3	4	+114.068%
2024-09-20	45.8400	45.8400	45.8400	45.8400	0.000%	2	1	+65.314%