Dark

CVNA20270115P170
CVNA Jan 15 2027 170.00 Put (CVNA270115P00170000)
option OPRA

Inactive

May 5, 2026

8.95-5.789%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	8.9500	8.9500	8.9500	8.9500	-5.789%	1	219	0.000%
2026-04-30	9.5000	9.5000	9.5000	9.5000	-3.651%	7	220	-5.789%
2026-04-28	9.7400	9.8800	9.7400	9.8600	-15.798%	174	213	-9.229%
2026-04-20	11.7100	11.7100	11.7100	11.7100	-1.098%	1	245	-23.570%
2026-04-15	11.8400	11.8400	11.8400	11.8400	-19.015%	1	246	-24.409%
2026-04-13	14.5000	15.0000	14.5000	14.6200	-38.956%	3	247	-38.782%
2026-03-20	23.6500	23.9500	23.6500	23.9500	+5.507%	6	245	-62.630%
2026-03-19	24.1500	24.1500	22.7000	22.7000	-1.390%	16	246	-60.573%
2026-03-12	23.0200	23.0200	23.0200	23.0200	+1.858%	1	246	-61.121%
2026-03-09	22.6000	22.6000	22.6000	22.6000	-1.525%	1	246	-60.398%
2026-03-03	22.9500	22.9500	22.9500	22.9500	+27.500%	1	245	-61.002%
2026-02-26	18.0000	18.0000	18.0000	18.0000	-12.195%	1	246	-50.278%
2026-02-24	20.6500	20.6500	20.5000	20.5000	-3.302%	2	245	-56.341%
2026-02-23	22.3000	22.4500	21.2000	21.2000	+9.845%	49	245	-57.783%
2026-02-20	19.4000	19.4000	19.3000	19.3000	-8.095%	2	228	-53.627%
2026-02-19	21.0000	21.2600	21.0000	21.0000	+1.942%	10	227	-57.381%
2026-02-18	20.9000	20.9000	20.3000	20.6000	-11.283%	18	237	-56.553%
2026-02-17	23.2300	23.2300	23.2200	23.2200	+3.430%	10	234	-61.456%
2026-02-13	22.5000	22.6000	22.2600	22.4500	-0.311%	36	251	-60.134%
2026-02-12	21.3500	22.5200	20.8800	22.5200	+9.586%	8	251	-60.258%
2026-02-11	20.5500	20.5500	20.5500	20.5500	+23.646%	1	259	-56.448%
2026-02-10	16.6200	16.6200	16.6200	16.6200	-7.667%	1	260	-46.149%
2026-02-04	17.5000	18.0000	17.5000	18.0000	+29.310%	4	259	-50.278%
2026-01-29	13.9200	13.9200	13.9200	13.9200	-8.901%	1	263	-35.704%
2026-01-28	10.8000	15.2800	10.8000	15.2800	+70.726%	3	263	-41.427%
2026-01-26	8.9500	8.9500	8.9500	8.9500	-3.034%	2	265	0.000%
2026-01-23	9.2300	9.2300	9.2300	9.2300	-13.089%	26	267	-3.034%
2026-01-21	10.9100	10.9100	10.6200	10.6200	-3.630%	174	287	-15.725%
2026-01-20	11.0200	11.0200	11.0200	11.0200	+8.358%	1	223	-18.784%
2026-01-14	10.1500	10.2700	10.1500	10.1700	-3.143%	31	223	-11.996%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-7.080%	1	216	-14.762%
2026-01-08	11.1000	11.3000	11.1000	11.3000	-10.672%	2	216	-20.796%
2026-01-02	12.0000	13.2000	12.0000	12.6500	+6.303%	45	214	-29.249%
2025-12-31	11.9000	11.9000	11.9000	11.9000	+1.449%	5	187	-24.790%
2025-12-30	11.8500	11.8500	11.6800	11.7300	-2.250%	5	187	-23.700%
2025-12-29	12.0000	12.0000	12.0000	12.0000	-6.250%	2	189	-25.417%
2025-12-23	12.8000	12.8000	12.8000	12.8000	+2.400%	1	191	-30.078%
2025-12-22	12.0000	12.5000	12.0000	12.5000	+6.838%	2	191	-28.400%
2025-12-15	11.9000	11.9000	11.7000	11.7000	-1.846%	13	190	-23.504%
2025-12-12	10.8600	11.9200	10.8600	11.9200	+6.714%	3	180	-24.916%
2025-12-11	11.0600	11.6600	11.0600	11.1700	+1.638%	3	177	-19.875%
2025-12-10	10.9900	10.9900	10.9900	10.9900	-4.931%	1	175	-18.562%
2025-12-08	13.0000	13.0000	11.5600	11.5600	-16.835%	49	174	-22.578%
2025-12-05	13.9000	13.9000	13.9000	13.9000	-31.863%	24	205	-35.612%
2025-11-19	21.2000	21.2000	20.4000	20.4000	-5.028%	37	181	-56.127%
2025-11-18	21.3000	21.7700	20.5000	21.4800	+7.669%	43	164	-58.333%
2025-11-04	19.9500	21.2400	19.9000	19.9500	-7.080%	35	164	-55.138%
2025-10-31	21.7500	21.7500	20.7500	21.4700	+1.083%	22	196	-58.314%
2025-10-30	21.8800	21.8800	20.1000	21.2400	+18.858%	15	215	-57.863%
2025-10-28	17.8600	17.8900	17.8600	17.8700	+5.802%	16	230	-49.916%
2025-10-15	16.9000	16.9000	16.8800	16.8900	-3.042%	10	214	-47.010%
2025-10-14	17.4200	17.5100	17.4200	17.4200	+27.526%	5	224	-48.622%
2025-10-03	13.6600	13.6600	13.6600	13.6600	+6.802%	6	229	-34.480%
2025-10-02	12.6500	13.1700	11.9700	12.7900	-5.956%	25	229	-30.023%
2025-10-01	13.2000	14.1300	12.8900	13.6000	+5.426%	93	204	-34.191%
2025-09-29	12.9000	12.9000	12.9000	12.9000	-4.444%	5	125	-30.620%
2025-09-25	14.6300	14.6300	13.5000	13.5000	-0.735%	25	125	-33.704%
2025-09-24	13.6000	13.6000	13.6000	13.6000	+8.194%	1	101	-34.191%
2025-09-23	12.5800	12.5800	12.5700	12.5700	+0.159%	2	101	-28.799%
2025-09-22	12.5500	12.5500	12.5500	12.5500	-2.335%	10	103	-28.685%
2025-09-19	12.5000	12.8500	12.5000	12.8500	-4.815%	4	103	-30.350%
2025-09-17	13.5000	13.5000	13.5000	13.5000	-3.156%	5	100	-33.704%
2025-09-16	13.9400	13.9400	13.9400	13.9400	+1.752%	2	100	-35.796%
2025-09-15	13.7000	13.7000	13.7000	13.7000	-4.396%	10	99	-34.672%
2025-09-12	14.0100	14.3300	14.0100	14.3300	+0.210%	75	109	-37.544%
2025-09-11	14.1000	14.3000	14.1000	14.3000	-6.230%	4	109	-37.413%
2025-08-13	15.1300	15.2500	15.1300	15.2500	+1.329%	7	108	-41.311%
2025-08-05	15.0500	15.0500	15.0500	15.0500	+4.008%	3	102	-40.532%
2025-08-01	13.7500	14.4700	13.7500	14.4700	+7.185%	9	99	-38.148%
2025-07-31	13.5000	13.5000	13.5000	13.5000	-34.625%	2	94	-33.704%
2025-07-24	20.8900	20.8900	20.6500	20.6500	-1.102%	5	96	-56.659%
2025-07-23	20.8800	20.8800	20.8800	20.8800	+2.403%	1	92	-57.136%
2025-07-22	20.3900	20.3900	20.3900	20.3900	+0.791%	1	91	-56.106%
2025-07-21	20.2300	20.2300	20.2300	20.2300	-3.895%	1	90	-55.759%
2025-07-08	21.0500	21.0500	21.0500	21.0500	-24.821%	3	89	-57.482%
2025-06-18	29.2000	29.2000	28.0000	28.0000	-3.780%	2	85	-68.036%
2025-06-16	29.1000	29.1000	29.1000	29.1000	+1.217%	2	85	-69.244%
2025-06-13	28.0000	28.7500	28.0000	28.7500	+11.004%	18	85	-68.870%
2025-06-12	25.1700	25.9000	25.1700	25.9000	+6.584%	5	76	-65.444%
2025-06-10	24.3000	24.3000	24.3000	24.3000	-1.619%	4	72	-63.169%
2025-06-09	24.7000	24.7000	24.7000	24.7000	-14.828%	3	68	-63.765%
2025-05-13	29.0000	29.0000	29.0000	29.0000	-27.536%	1	65	-69.138%
2025-05-05	40.0200	40.0200	40.0200	40.0200	-9.661%	1	65	-77.636%
2025-04-30	44.0000	44.3000	44.0000	44.3000	-1.556%	2	66	-79.797%
2025-04-24	45.0000	45.0000	45.0000	45.0000	-11.765%	1	64	-80.111%
2025-04-15	51.0000	51.0000	51.0000	51.0000	-21.502%	1	63	-82.451%
2025-04-07	64.9700	64.9700	64.9700	64.9700	+4.622%	1	63	-86.224%
2025-04-04	62.1000	62.1000	62.1000	62.1000	+15.149%	12	62	-85.588%
2025-04-03	53.9300	53.9300	53.9300	53.9300	+14.017%	1	59	-83.404%
2025-03-26	45.5000	47.3000	45.5000	47.3000	-9.698%	2	59	-81.078%
2025-03-20	52.3800	52.3800	52.3800	52.3800	-6.464%	1	59	-82.913%
2025-03-19	56.0000	56.0000	56.0000	56.0000	-2.778%	1	59	-84.018%
2025-03-18	57.5500	57.6000	57.5500	57.6000	+9.236%	21	59	-84.462%
2025-03-17	52.7300	52.7300	52.7300	52.7300	-6.887%	5	38	-83.027%
2025-03-11	56.6300	56.6300	56.6300	56.6300	+7.867%	20	41	-84.196%
2025-03-07	52.5000	52.5000	52.5000	52.5000	+4.603%	2	21	-82.952%
2025-03-06	50.1900	50.1900	50.1900	50.1900	+22.206%	5	22	-82.168%
2025-02-25	41.0700	41.0700	41.0700	41.0700	+29.436%	5	17	-78.208%
2025-02-19	31.7300	31.7300	31.7300	31.7300	-0.844%	5	13	-71.793%
2025-02-18	32.2000	32.2000	32.0000	32.0000	-1.538%	5	13	-72.031%
2025-02-14	32.7200	32.7200	32.5000	32.5000	-9.847%	4	11	-72.462%
2025-02-10	36.0500	36.0500	36.0500	36.0500	-1.931%	1	11	-75.173%
2025-02-07	36.7600	36.7600	36.7600	36.7600	-28.621%	2	11	-75.653%
2025-01-03	51.5000	51.5000	51.5000	51.5000	+37.260%	4	12	-82.621%
2024-11-25	37.2000	37.5200	37.1400	37.5200	-4.041%	3	10	-76.146%
2024-11-21	39.1000	39.1000	39.1000	39.1000	-3.457%	1	9	-77.110%
2024-11-14	40.5000	40.5000	40.5000	40.5000	+2.118%	1	9	-77.901%
2024-11-12	39.6600	39.6600	39.6600	39.6600	+1.692%	1	8	-77.433%
2024-11-11	39.0000	39.0000	39.0000	39.0000	-5.109%	1	7	-77.051%
2024-11-08	41.0000	41.1000	41.0000	41.1000	+0.785%	4	6	-78.224%
2024-11-07	40.7800	40.7800	40.7800	40.7800	-2.230%	1	4	-78.053%
2024-11-06	41.7100	41.7100	41.7100	41.7100	-10.397%	3	3	-78.542%
2024-11-04	46.5500	46.5500	46.5500	46.5500	0.000%	3	3	-80.773%