Dark

CVNA20270115P160
CVNA Jan 15 2027 160.00 Put (CVNA270115P00160000)
option OPRA

Inactive

May 7, 2026

7.00-13.580%(-1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	7.0000	7.0000	7.0000	7.0000	-13.580%	5	125	0.000%
2026-05-04	8.1000	8.1000	8.1000	8.1000	+19.118%	5	130	-13.580%
2026-04-27	6.8000	6.8000	6.8000	6.8000	-25.683%	1	130	+2.941%
2026-04-22	9.1500	9.1500	9.1500	9.1500	-4.088%	2	130	-23.497%
2026-04-21	9.5400	9.5400	9.5400	9.5400	-1.242%	5	131	-26.625%
2026-04-17	9.6600	9.6600	9.6600	9.6600	-29.643%	1	131	-27.536%
2026-04-08	13.7300	13.7300	13.7300	13.7300	-29.409%	5	131	-49.017%
2026-03-30	19.4500	19.4500	19.4500	19.4500	-1.269%	1	131	-64.010%
2026-03-24	19.7000	19.7000	19.7000	19.7000	-10.005%	3	131	-64.467%
2026-03-19	21.8900	21.8900	21.8900	21.8900	+18.324%	1	131	-68.022%
2026-03-17	18.5000	18.5000	18.5000	18.5000	-4.639%	1	132	-62.162%
2026-03-16	19.4000	19.4000	19.4000	19.4000	+7.778%	1	131	-63.918%
2026-03-10	18.0000	18.0000	18.0000	18.0000	0.000%	2	132	-61.111%
2026-03-05	18.0000	18.0000	18.0000	18.0000	-4.762%	1	132	-61.111%
2026-02-24	18.9000	18.9000	18.9000	18.9000	+6.479%	1	132	-62.963%
2026-02-23	17.7500	17.7500	17.7500	17.7500	-5.585%	1	132	-60.563%
2026-02-19	18.8000	18.8000	18.8000	18.8000	-4.520%	1	132	-62.766%
2026-02-12	18.0000	19.6900	18.0000	19.6900	+131.647%	3	131	-64.449%
2026-01-23	8.1000	8.5000	8.1000	8.5000	+6.250%	10	130	-17.647%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-13.978%	1	120	-12.500%
2026-01-12	9.3000	9.3000	9.3000	9.3000	-2.105%	1	120	-24.731%
2026-01-09	9.5000	9.5000	9.5000	9.5000	0.000%	1	121	-26.316%
2026-01-08	9.5000	9.5000	9.5000	9.5000	-16.740%	1	122	-26.316%
2026-01-02	10.6000	11.4100	10.6000	11.4100	+6.735%	2	123	-38.650%
2025-12-24	10.6900	10.6900	10.6900	10.6900	-2.818%	1	120	-34.518%
2025-12-22	10.6000	11.0000	10.6000	11.0000	+6.796%	2	118	-36.364%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-17.600%	1	118	-32.039%
2025-12-05	12.6000	12.6000	12.5000	12.5000	-8.759%	2	118	-44.000%
2025-12-02	14.1800	14.1800	13.5900	13.7000	-6.357%	10	118	-48.905%
2025-12-01	14.2000	14.6300	14.2000	14.6300	-18.722%	6	119	-52.153%
2025-11-24	18.0000	18.0000	18.0000	18.0000	-8.999%	1	115	-61.111%
2025-11-21	19.7800	19.7800	19.7800	19.7800	+3.452%	1	115	-64.611%
2025-11-20	19.1200	19.1200	19.1200	19.1200	+4.767%	1	115	-63.389%
2025-11-17	18.2500	18.2500	18.2500	18.2500	+3.282%	1	115	-61.644%
2025-11-12	17.1300	17.6700	17.1300	17.6700	+14.000%	7	115	-60.385%
2025-10-28	15.5200	15.5200	15.5000	15.5000	-11.832%	15	115	-54.839%
2025-10-22	17.5800	17.5800	17.5800	17.5800	+47.731%	1	115	-60.182%
2025-09-15	11.9000	11.9000	11.9000	11.9000	-2.698%	6	114	-41.176%
2025-09-11	12.2300	12.2300	12.2300	12.2300	+5.887%	1	120	-42.764%
2025-09-08	11.5500	11.5500	11.5500	11.5500	-35.475%	5	120	-39.394%
2025-07-25	17.9000	17.9000	17.9000	17.9000	-2.452%	1	120	-60.894%
2025-07-23	18.3500	18.3500	18.3500	18.3500	-1.872%	3	121	-61.853%
2025-07-08	18.0000	18.7000	18.0000	18.7000	-15.955%	2	119	-62.567%
2025-06-27	22.2500	22.2500	22.2500	22.2500	-4.095%	1	119	-68.539%
2025-06-26	23.2000	23.2000	23.2000	23.2000	+6.912%	3	119	-69.828%
2025-06-09	21.7000	21.7000	21.7000	21.7000	+1.878%	1	116	-67.742%
2025-06-05	21.3000	21.3000	21.3000	21.3000	-1.798%	1	116	-67.136%
2025-06-03	21.6900	21.6900	21.6900	21.6900	-3.170%	1	116	-67.727%
2025-06-02	22.4000	22.4000	22.4000	22.4000	-13.780%	1	116	-68.750%
2025-05-21	25.7000	25.9800	25.7000	25.9800	+8.931%	2	117	-73.056%
2025-05-14	23.8500	23.8500	23.8500	23.8500	-8.092%	10	117	-70.650%
2025-05-13	26.8800	26.8800	25.9500	25.9500	-16.693%	2	107	-73.025%
2025-05-09	31.1500	31.1500	31.1500	31.1500	+8.160%	2	107	-77.528%
2025-05-08	29.0000	29.0000	28.7500	28.8000	-17.573%	4	106	-75.694%
2025-05-07	34.9700	34.9700	34.8900	34.9400	-1.160%	4	109	-79.966%
2025-05-05	35.4000	35.4000	35.0500	35.3500	-1.806%	4	112	-80.198%
2025-05-02	36.0000	36.0000	36.0000	36.0000	-10.000%	2	110	-80.556%
2025-04-30	39.1500	40.0000	39.1500	40.0000	0.000%	2	110	-82.500%
2025-04-28	39.0500	40.0000	39.0500	40.0000	-0.572%	3	111	-82.500%
2025-04-25	40.2300	40.2300	40.2300	40.2300	-1.878%	2	108	-82.600%
2025-04-24	41.0000	41.0000	41.0000	41.0000	-6.071%	1	108	-82.927%
2025-04-23	43.6500	43.6500	43.6500	43.6500	-0.998%	4	107	-83.963%
2025-04-09	54.8500	54.8500	44.0900	44.0900	-13.379%	17	111	-84.123%
2025-04-08	50.9000	50.9000	50.9000	50.9000	-20.593%	1	121	-86.248%
2025-04-07	64.0000	64.1000	64.0000	64.1000	+8.113%	11	121	-89.080%
2025-04-04	59.3000	59.3000	59.2900	59.2900	+16.415%	6	112	-88.194%
2025-04-03	50.9300	50.9300	50.9300	50.9300	+13.178%	1	111	-86.256%
2025-03-26	45.0000	45.0000	45.0000	45.0000	-9.366%	75	111	-84.444%
2025-03-14	49.6500	49.6500	49.6500	49.6500	+3.957%	2	111	-85.901%
2025-03-12	47.7600	47.7600	47.7600	47.7600	+18.511%	1	110	-85.343%
2025-03-04	40.5600	40.5600	40.3000	40.3000	+15.176%	2	109	-82.630%
2025-02-28	34.9900	34.9900	34.9900	34.9900	-4.137%	2	110	-79.994%
2025-02-25	36.5000	36.5000	36.5000	36.5000	+4.286%	1	111	-80.822%
2025-02-21	35.0000	35.0000	35.0000	35.0000	+7.198%	2	111	-80.000%
2025-02-20	31.6500	32.6500	31.6500	32.6500	+13.093%	3	110	-78.560%
2025-02-19	28.8700	28.8700	28.8700	28.8700	-0.104%	1	111	-75.753%
2025-02-18	28.9000	28.9000	28.9000	28.9000	-3.987%	1	110	-75.779%
2025-02-14	30.1000	30.1000	30.1000	30.1000	-5.938%	2	111	-76.744%
2025-02-11	32.0000	32.0000	32.0000	32.0000	-1.021%	15	111	-78.125%
2025-02-10	32.5500	32.5500	32.1500	32.3300	-3.000%	3	96	-78.348%
2025-02-07	33.3300	33.3300	33.3300	33.3300	+0.847%	2	98	-78.998%
2025-02-06	33.0500	33.0500	33.0500	33.0500	-3.924%	1	98	-78.820%
2025-02-04	34.4000	34.4000	34.4000	34.4000	-0.578%	1	98	-79.651%
2025-01-31	34.6000	34.6000	34.6000	34.6000	+1.765%	30	98	-79.769%
2025-01-30	34.0000	34.0000	34.0000	34.0000	-5.424%	1	83	-79.412%
2025-01-28	35.9500	35.9500	35.9500	35.9500	-1.507%	2	83	-80.529%
2025-01-24	36.5000	36.5000	36.5000	36.5000	-9.653%	40	83	-80.822%
2025-01-16	40.5000	40.6000	40.3600	40.4000	-20.707%	4	67	-82.673%
2025-01-06	50.9500	50.9500	50.9500	50.9500	+5.052%	33	32	-86.261%
2025-01-03	48.5000	48.5000	48.5000	48.5000	+10.529%	4	32	-85.567%
2024-12-30	43.8800	43.8800	43.8800	43.8800	+28.643%	1	31	-84.047%
2024-12-02	34.1100	34.1100	34.1100	34.1100	+2.402%	1	32	-79.478%
2024-11-29	33.3100	33.3100	33.3100	33.3100	-2.029%	50	31	-78.985%
2024-11-22	34.1000	34.1000	34.0000	34.0000	-4.575%	4	6	-79.412%
2024-11-13	35.8000	35.8000	35.6300	35.6300	+2.680%	2	6	-80.354%
2024-11-11	34.7000	34.7000	34.7000	34.7000	-4.408%	1	4	-79.827%
2024-11-08	36.3000	36.3000	36.3000	36.3000	-1.892%	2	3	-80.716%
2024-11-07	37.0000	37.0000	37.0000	37.0000	-0.804%	1	2	-81.081%
2024-11-06	37.3000	37.3000	37.3000	37.3000	0.000%	1	1	-81.233%