Dark

CVNA20270115P145
CVNA Jan 15 2027 145.00 Put (CVNA270115P00145000)
option OPRA

Inactive

May 5, 2026

6.05-6.923%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	6.0500	6.0500	6.0500	6.0500	-6.923%	1	59	0.000%
2026-05-04	6.5000	6.5000	6.5000	6.5000	+1.246%	1	59	-6.923%
2026-05-01	6.5900	6.5900	6.3000	6.4200	-8.417%	45	18	-5.763%
2026-04-30	7.0100	7.0100	7.0100	7.0100	-11.602%	2	18	-13.695%
2026-04-20	8.0700	8.0700	7.9300	7.9300	+2.853%	2	16	-23.707%
2026-04-17	7.7100	7.7100	7.7100	7.7100	-31.161%	1	15	-21.530%
2026-04-08	11.2000	11.2000	11.2000	11.2000	-19.482%	1	16	-45.982%
2026-04-02	13.9100	13.9100	13.9100	13.9100	-8.847%	1	17	-56.506%
2026-03-26	15.2600	15.2600	15.2600	15.2600	-10.235%	5	17	-60.354%
2026-03-13	16.2800	17.0000	16.2800	17.0000	+1.980%	2	17	-64.412%
2026-03-12	16.6700	16.6700	16.6700	16.6700	+9.168%	2	17	-63.707%
2026-03-06	15.2900	15.2900	15.2700	15.2700	+7.158%	10	15	-60.380%
2026-02-27	14.2500	14.2500	14.2500	14.2500	+7.547%	1	15	-57.544%
2026-02-26	13.2500	13.2500	13.2500	13.2500	-13.568%	1	14	-54.340%
2026-02-24	15.3300	15.3300	15.3300	15.3300	+2.886%	1	15	-60.535%
2026-02-19	14.9000	14.9000	14.9000	14.9000	-8.589%	1	15	-59.396%
2026-02-13	16.3000	16.3000	16.3000	16.3000	-2.745%	1	14	-62.883%
2026-02-12	16.8700	16.8700	16.7600	16.7600	+10.627%	2	14	-63.902%
2026-02-11	15.1500	15.1500	15.1500	15.1500	+26.461%	1	14	-60.066%
2026-02-10	11.9800	11.9800	11.9800	11.9800	-8.410%	1	13	-49.499%
2026-02-05	13.0800	13.0800	13.0800	13.0800	+2.028%	5	12	-53.746%
2026-02-03	12.5600	12.8500	12.5500	12.8200	+5.688%	9	7	-52.808%
2026-02-02	11.7900	12.1300	11.7900	12.1300	+13.471%	2	16	-50.124%
2026-01-30	10.6900	10.6900	10.6900	10.6900	+5.113%	2	18	-43.405%
2026-01-29	10.0000	11.0900	10.0000	10.1700	+42.039%	11	20	-40.511%
2026-01-23	7.1600	7.1600	7.1600	7.1600	+0.280%	1	17	-15.503%
2026-01-22	6.5300	7.1400	6.5300	7.1400	-12.714%	4	17	-15.266%
2026-01-09	7.3200	8.1800	5.1300	8.1800	-1.446%	25	14	-26.039%
2026-01-07	8.3000	8.3000	8.3000	8.3000	+3.750%	1	9	-27.108%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-10.213%	1	10	-24.375%
2025-12-29	8.9100	8.9100	8.9100	8.9100	+0.678%	1	10	-32.099%
2025-12-19	8.8500	8.8500	8.8500	8.8500	-14.078%	1	11	-31.638%
2025-12-05	10.2500	10.3000	10.2500	10.3000	-30.965%	2	11	-41.262%
2025-11-17	14.9200	14.9200	14.9200	14.9200	-1.192%	1	11	-59.450%
2025-11-10	15.1000	15.1000	15.1000	15.1000	-1.757%	1	10	-59.934%
2025-11-03	15.3700	15.3700	15.3700	15.3700	+48.502%	1	9	-60.638%
2025-10-08	10.3500	10.3500	10.3500	10.3500	-30.397%	1	9	-41.546%
2025-07-15	14.8700	14.8700	14.8700	14.8700	-28.749%	1	9	-59.314%
2025-06-13	20.8700	20.8700	20.8700	20.8700	-11.941%	2	9	-71.011%
2025-05-08	23.6600	23.7000	23.6600	23.7000	-20.842%	2	9	-74.473%
2025-05-06	29.9400	29.9400	29.9400	29.9400	+1.183%	1	11	-79.793%
2025-05-05	30.4800	30.4800	29.5000	29.5900	-11.856%	3	11	-79.554%
2025-04-28	33.5700	33.5700	33.5700	33.5700	-2.696%	1	11	-81.978%
2025-04-24	34.5000	34.5000	34.5000	34.5000	-11.082%	2	11	-82.464%
2025-04-17	38.8000	38.8000	38.8000	38.8000	-29.132%	2	11	-84.407%
2025-04-07	53.7500	54.7500	53.7500	54.7500	+23.645%	4	11	-88.950%
2025-04-03	44.2800	44.2800	44.2800	44.2800	+34.795%	1	11	-86.337%
2025-04-02	32.8500	32.8500	32.8500	32.8500	-11.096%	1	11	-81.583%
2025-03-28	36.9500	36.9500	36.9500	36.9500	+6.946%	2	11	-83.627%
2025-03-25	34.5500	34.5500	34.5500	34.5500	-3.221%	1	12	-82.489%
2025-03-24	35.7000	35.7000	35.7000	35.7000	-10.414%	4	12	-83.053%
2025-03-18	39.8500	39.8500	39.8500	39.8500	-10.248%	1	8	-84.818%
2025-03-13	44.4000	44.4000	44.4000	44.4000	+1.602%	2	10	-86.374%
2025-03-10	43.7000	43.7000	43.7000	43.7000	+30.448%	1	10	-86.156%
2025-03-05	33.5000	33.5000	33.5000	33.5000	+15.517%	1	11	-81.940%
2025-03-03	29.0000	29.0000	29.0000	29.0000	+22.054%	2	11	-79.138%
2025-02-18	23.7600	23.7600	23.7600	23.7600	-9.692%	1	10	-74.537%
2025-02-13	26.3100	26.3100	26.3100	26.3100	-2.556%	1	10	-77.005%
2025-02-11	27.0000	27.0000	27.0000	27.0000	-4.051%	1	10	-77.593%
2025-02-06	28.1400	28.1400	28.1400	28.1400	-0.671%	1	9	-78.500%
2025-02-05	28.4500	28.4500	28.3200	28.3300	-0.562%	3	9	-78.645%
2025-02-03	28.4900	28.4900	28.4900	28.4900	-1.928%	1	8	-78.764%
2025-01-31	29.0500	29.0500	29.0500	29.0500	-7.337%	2	8	-79.174%
2025-01-28	31.3500	31.3500	31.3500	31.3500	+4.291%	1	8	-80.702%
2025-01-27	30.0600	30.0600	30.0600	30.0600	-15.324%	1	7	-79.874%
2025-01-15	35.5000	35.5000	35.5000	35.5000	-6.579%	1	7	-82.958%
2025-01-14	38.0000	38.0000	38.0000	38.0000	-5.237%	5	7	-84.079%
2025-01-10	40.1000	40.1000	40.1000	40.1000	-2.433%	2	12	-84.913%
2025-01-03	41.1000	41.1000	41.1000	41.1000	+9.893%	2	13	-85.280%
2024-12-30	37.4000	37.4000	37.4000	37.4000	+1.796%	5	12	-83.824%
2024-12-27	36.7400	36.7400	36.7400	36.7400	+8.378%	10	12	-83.533%
2024-12-24	33.9000	33.9000	33.9000	33.9000	+18.531%	1	6	-82.153%
2024-12-11	28.6000	28.6000	28.6000	28.6000	+1.599%	5	6	-78.846%
2024-12-02	28.1500	28.1500	28.1500	28.1500	+0.536%	1	3	-78.508%
2024-11-29	28.0000	28.0000	28.0000	28.0000	+3.704%	4	2	-78.393%
2024-11-22	27.0000	27.0000	27.0000	27.0000	-11.184%	2	3	-77.593%
2024-11-07	30.5500	30.5500	30.4000	30.4000	-5.882%	2	2	-80.099%
2024-10-31	32.3000	32.3000	32.3000	32.3000	-15.045%	1	1	-81.269%
2024-10-30	38.0200	38.0200	38.0200	38.0200	-22.408%	1	2	-84.087%
2024-09-19	49.0000	49.0000	49.0000	49.0000	0.000%	1	1	-87.653%