Dark

CVNA20270115P155
CVNA Jan 15 2027 155.00 Put (CVNA270115P00155000)
option OPRA

Inactive

May 4, 2026

7.70+2.667%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-04	7.7000	7.7000	7.7000	7.7000	+2.667%	1	130	0.000%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-8.759%	1	129	+2.667%
2026-04-30	8.2200	8.2200	8.2200	8.2200	-2.026%	1	129	-6.326%
2026-04-22	8.3900	8.3900	8.3900	8.3900	-36.679%	3	130	-8.224%
2026-04-09	13.2500	13.2500	13.2500	13.2500	+5.578%	1	127	-41.887%
2026-04-08	12.5500	12.5800	12.5500	12.5500	-23.053%	8	128	-38.645%
2026-04-02	16.3100	16.3100	16.3100	16.3100	-13.704%	2	133	-52.790%
2026-03-30	19.5000	19.5000	18.9000	18.9000	+6.479%	2	133	-59.259%
2026-03-25	17.7500	17.7500	17.7500	17.7500	-1.934%	1	134	-56.620%
2026-03-24	18.1000	18.1000	18.1000	18.1000	-7.179%	1	134	-57.459%
2026-03-20	19.5500	20.0000	19.5000	19.5000	-0.763%	8	134	-60.513%
2026-03-19	19.6500	19.6500	19.6500	19.6500	-0.707%	1	132	-60.814%
2026-03-13	18.6100	19.7900	18.6100	19.7900	+13.215%	2	132	-61.091%
2026-03-06	17.4600	17.4800	17.4600	17.4800	-1.577%	10	134	-55.950%
2026-03-03	17.7600	17.7600	17.7600	17.7600	+19.195%	3	131	-56.644%
2026-02-26	15.1000	15.1000	14.9000	14.9000	-14.022%	3	133	-48.322%
2026-02-24	17.8500	17.8500	16.5000	17.3300	-4.148%	7	135	-55.568%
2026-02-23	18.7100	18.7100	18.0500	18.0800	+0.949%	28	135	-57.412%
2026-02-19	16.5400	18.0700	16.5400	17.9100	-1.863%	10	136	-57.007%
2026-02-17	18.2500	18.2500	18.2500	18.2500	-2.354%	1	136	-57.808%
2026-02-13	18.6900	18.6900	18.6900	18.6900	+0.376%	1	136	-58.801%
2026-02-12	18.6000	18.8800	17.5500	18.6200	+7.942%	61	136	-58.647%
2026-02-11	17.0000	17.2500	17.0000	17.2500	+29.797%	3	143	-55.362%
2026-02-10	13.0000	13.2900	13.0000	13.2900	+10.750%	2	142	-42.062%
2026-01-30	12.0000	12.0000	12.0000	12.0000	+2.215%	1	142	-35.833%
2026-01-28	11.7400	11.7400	11.7400	11.7400	+49.554%	1	143	-34.412%
2026-01-23	7.8500	7.8500	7.8500	7.8500	-17.107%	1	142	-1.911%
2026-01-20	9.4700	9.4700	9.4700	9.4700	+11.281%	20	142	-18.691%
2026-01-14	8.5100	8.5100	8.5100	8.5100	-2.743%	2	162	-9.518%
2026-01-13	8.7500	8.7500	8.7500	8.7500	-12.060%	1	160	-12.000%
2026-01-05	9.9500	9.9500	9.9500	9.9500	-5.238%	1	160	-22.613%
2025-12-23	10.5000	10.5000	10.5000	10.5000	+6.168%	1	160	-26.667%
2025-12-15	9.9200	9.9200	9.8900	9.8900	-3.981%	2	160	-22.144%
2025-12-09	10.3000	10.3000	10.3000	10.3000	-21.494%	1	160	-25.243%
2025-12-08	13.1200	13.1200	13.1200	13.1200	+4.459%	10	160	-41.311%
2025-12-02	12.5600	12.5600	12.5600	12.5600	-6.894%	1	160	-38.694%
2025-12-01	13.5000	13.5000	13.4900	13.4900	-2.529%	4	160	-42.921%
2025-11-28	13.8400	13.8400	13.8400	13.8400	-24.123%	1	161	-44.364%
2025-11-24	17.3100	18.2400	17.3100	18.2400	-1.299%	16	162	-57.785%
2025-11-20	18.4800	18.4800	18.4800	18.4800	+10.000%	10	162	-58.333%
2025-11-19	17.2700	17.2700	16.8000	16.8000	-4.816%	12	162	-54.167%
2025-11-18	17.6500	17.6500	17.6500	17.6500	+4.686%	2	161	-56.374%
2025-11-14	16.8600	16.8600	16.8600	16.8600	-6.333%	1	159	-54.330%
2025-11-13	18.0000	18.0000	18.0000	18.0000	+3.330%	1	158	-57.222%
2025-11-10	17.4500	17.4500	17.4200	17.4200	-4.548%	6	158	-55.798%
2025-11-07	19.3600	19.5500	18.0900	18.2500	+9.610%	8	158	-57.808%
2025-11-04	17.2600	17.2800	16.6500	16.6500	-7.500%	11	165	-53.754%
2025-10-30	18.0000	18.0000	18.0000	18.0000	+22.449%	2	174	-57.222%
2025-10-28	15.0600	15.0700	14.7000	14.7000	+20.888%	20	176	-47.619%
2025-10-09	12.1600	12.1600	12.1600	12.1600	+16.923%	2	160	-36.678%
2025-10-02	10.4000	10.4000	10.4000	10.4000	-2.164%	2	160	-25.962%
2025-10-01	10.6300	10.6300	10.6300	10.6300	-10.220%	76	160	-27.563%
2025-09-12	11.8400	11.8400	11.8400	11.8400	+1.110%	1	84	-34.966%
2025-09-11	11.7100	11.7100	11.7100	11.7100	+8.930%	74	84	-34.244%
2025-09-08	10.7500	10.7500	10.7500	10.7500	-20.839%	1	10	-28.372%
2025-08-21	13.5100	13.6300	13.5100	13.5800	+24.587%	6	11	-43.299%
2025-08-05	10.9000	10.9000	10.9000	10.9000	-31.875%	1	11	-29.358%
2025-07-30	16.0000	16.0000	16.0000	16.0000	-5.325%	1	10	-51.875%
2025-07-18	16.9000	16.9000	16.9000	16.9000	-2.594%	2	10	-54.438%
2025-07-10	16.4300	17.3500	16.4300	17.3500	+1.462%	2	10	-55.620%
2025-07-09	17.1000	17.1000	17.1000	17.1000	-10.471%	2	10	-54.971%
2025-06-30	19.1000	19.1000	19.1000	19.1000	-20.184%	1	10	-59.686%
2025-06-17	24.3700	24.3700	23.9300	23.9300	+13.952%	2	9	-67.823%
2025-06-12	21.0000	21.0000	21.0000	21.0000	+5.316%	1	9	-63.333%
2025-06-05	19.8000	19.9400	19.8000	19.9400	-5.048%	2	8	-61.384%
2025-06-02	21.0000	21.0000	21.0000	21.0000	-17.323%	1	8	-63.333%
2025-05-16	25.4000	25.4000	25.4000	25.4000	+9.247%	2	9	-69.685%
2025-05-14	23.2500	23.2500	23.2500	23.2500	-16.964%	2	9	-66.882%
2025-05-08	28.0000	28.0000	28.0000	28.0000	-16.617%	1	8	-72.500%
2025-05-05	33.9900	33.9900	33.5800	33.5800	-2.013%	2	9	-77.070%
2025-05-02	34.2700	34.2700	34.2700	34.2700	-18.132%	2	8	-77.531%
2025-04-09	41.8600	41.8600	41.8600	41.8600	-28.991%	3	7	-81.605%
2025-04-04	55.6100	58.9500	55.6100	58.9500	+76.709%	8	7	-86.938%
2025-03-03	33.3600	33.3600	33.3600	33.3600	-2.084%	1	5	-76.918%
2025-02-24	34.1200	34.2000	34.0700	34.0700	+11.595%	25	4	-77.399%
2025-02-10	30.5300	30.5300	30.5300	30.5300	-1.516%	1	27	-74.779%
2025-02-07	31.0000	31.0000	31.0000	31.0000	-3.487%	2	27	-75.161%
2025-02-05	32.1200	32.1200	32.1200	32.1200	-0.864%	5	28	-76.027%
2025-02-03	32.4000	32.4000	32.4000	32.4000	-0.123%	1	23	-76.235%
2025-01-31	32.4400	32.4400	32.4400	32.4400	-3.910%	2	22	-76.264%
2025-01-30	33.7600	33.7600	33.7600	33.7600	-1.287%	3	19	-77.192%
2025-01-29	34.2000	34.2000	34.2000	34.2000	-2.286%	2	19	-77.485%
2025-01-24	34.9500	35.0000	34.9500	35.0000	-6.617%	12	17	-78.000%
2025-01-21	37.4800	37.4800	37.4800	37.4800	-1.368%	5	8	-79.456%
2025-01-16	38.0000	38.0000	38.0000	38.0000	-7.655%	1	8	-79.737%
2025-01-15	41.1500	41.1500	41.1500	41.1500	-7.320%	5	7	-81.288%
2025-01-03	44.4000	44.4000	44.4000	44.4000	+40.063%	2	2	-82.658%
2024-12-02	31.7000	31.7000	31.7000	31.7000	-25.761%	1	1	-75.710%
2024-10-30	42.8500	42.8500	42.7000	42.7000	0.000%	2	1	-81.967%