Dark

CVNA20270115P175
CVNA Jan 15 2027 175.00 Put (CVNA270115P00175000)
option OPRA

Inactive

May 6, 2026

9.00-17.051%(-1.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	9.0000	9.0000	9.0000	9.0000	-17.051%	2	132	0.000%
2026-04-30	10.8500	10.8500	10.8500	10.8500	-0.459%	1	134	-17.051%
2026-04-29	10.1600	10.9000	10.1600	10.9000	-5.217%	8	134	-17.431%
2026-04-17	11.5000	11.5000	11.5000	11.5000	-53.722%	1	138	-21.739%
2026-03-30	25.0000	25.1000	24.8500	24.8500	-4.423%	18	139	-63.783%
2026-03-20	25.5000	26.0000	25.2000	26.0000	+4.208%	24	131	-65.385%
2026-03-19	26.0000	26.5000	24.9500	24.9500	+0.201%	13	132	-63.928%
2026-03-12	24.4100	24.9000	24.4000	24.9000	+6.867%	22	134	-63.855%
2026-03-09	23.3000	23.3000	23.3000	23.3000	+3.326%	4	150	-61.373%
2026-03-06	22.5500	22.5500	22.5500	22.5500	-3.136%	3	152	-60.089%
2026-03-03	23.2800	23.2800	23.2800	23.2800	+8.279%	1	150	-61.340%
2026-03-02	22.0000	22.0000	21.5000	21.5000	+14.362%	30	149	-58.140%
2026-02-26	19.0000	19.0000	18.7000	18.8000	-10.048%	4	149	-52.128%
2026-02-25	21.4000	21.4000	20.9000	20.9000	-3.241%	5	143	-56.938%
2026-02-24	21.9000	21.9000	21.6000	21.6000	-3.009%	10	143	-58.333%
2026-02-23	23.5000	23.5000	22.2700	22.2700	+3.102%	27	142	-59.587%
2026-02-20	21.6000	21.6000	21.6000	21.6000	+6.404%	10	167	-58.333%
2026-02-18	21.2800	21.2800	20.3000	20.3000	-14.490%	3	167	-55.665%
2026-02-12	22.5000	23.7400	22.5000	23.7400	+9.401%	3	170	-62.089%
2026-02-11	20.8000	21.7000	20.8000	21.7000	+23.647%	3	171	-58.525%
2026-02-06	17.5500	17.5500	17.5500	17.5500	-6.300%	1	173	-48.718%
2026-02-05	20.0000	20.0000	18.7300	18.7300	+23.549%	2	173	-51.949%
2026-01-30	15.1600	15.1600	15.1600	15.1600	-15.778%	1	173	-40.633%
2026-01-28	11.0000	18.0000	11.0000	18.0000	+63.785%	56	173	-50.000%
2026-01-22	10.9900	10.9900	10.9900	10.9900	-2.050%	1	164	-18.107%
2026-01-21	11.2200	11.2200	11.2200	11.2200	-4.511%	2	163	-19.786%
2026-01-13	11.7500	11.7500	11.7500	11.7500	-6.000%	1	163	-23.404%
2026-01-08	12.5000	12.5000	12.5000	12.5000	+1.626%	1	162	-28.000%
2025-12-30	12.2200	12.3000	12.2200	12.3000	-1.600%	3	161	-26.829%
2025-12-29	12.5000	12.5000	12.5000	12.5000	-4.580%	2	162	-28.000%
2025-12-22	13.3000	13.3000	13.1000	13.1000	+6.159%	2	162	-31.298%
2025-12-18	12.3400	12.3400	12.3400	12.3400	-5.077%	1	162	-27.066%
2025-12-12	11.9500	13.0000	11.9500	13.0000	+11.588%	2	161	-30.769%
2025-12-10	11.7500	11.7500	11.6500	11.6500	-7.171%	6	159	-22.747%
2025-12-09	12.5500	12.5500	12.5500	12.5500	-4.924%	2	153	-28.287%
2025-12-08	14.4000	14.4000	13.2000	13.2000	-12.583%	14	153	-31.818%
2025-12-05	15.1000	15.1000	15.1000	15.1000	-9.797%	21	149	-40.397%
2025-12-02	16.5000	16.7400	16.5000	16.7400	-27.217%	21	149	-46.237%
2025-11-20	23.0500	23.0500	22.9500	23.0000	+3.139%	8	144	-60.870%
2025-11-19	22.1000	22.3000	22.1000	22.3000	+0.632%	15	136	-59.641%
2025-11-17	22.3000	22.3000	22.1600	22.1600	+14.522%	2	121	-59.386%
2025-10-27	19.9000	19.9000	19.3500	19.3500	-0.769%	2	121	-53.488%
2025-10-13	19.5000	19.5000	19.5000	19.5000	+25.483%	5	121	-53.846%
2025-10-07	15.3700	15.6500	15.3500	15.5400	+14.097%	5	121	-42.085%
2025-10-01	13.6200	13.6200	13.6200	13.6200	+2.252%	5	121	-33.921%
2025-09-23	13.3300	13.3300	13.3200	13.3200	-8.705%	2	116	-32.432%
2025-09-16	14.5900	14.5900	14.5900	14.5900	-5.749%	2	118	-38.314%
2025-09-12	15.5000	15.5000	15.4800	15.4800	+20.938%	2	116	-41.860%
2025-07-31	12.8000	12.8000	12.8000	12.8000	-35.190%	3	116	-29.688%
2025-07-30	20.1400	20.1400	19.7500	19.7500	-3.659%	16	119	-54.430%
2025-07-29	20.5000	20.5000	20.5000	20.5000	-3.756%	1	108	-56.098%
2025-07-21	21.3000	21.3000	21.3000	21.3000	-0.467%	2	108	-57.746%
2025-07-16	21.4000	21.4000	21.4000	21.4000	-3.560%	1	108	-57.944%
2025-07-11	22.1900	22.1900	22.1900	22.1900	-2.462%	1	108	-59.441%
2025-07-08	22.7500	22.7500	22.7500	22.7500	+4.024%	5	108	-60.440%
2025-07-07	21.8700	21.8700	21.8700	21.8700	-8.951%	2	105	-58.848%
2025-07-01	24.0200	24.0200	24.0200	24.0200	-11.626%	1	105	-62.531%
2025-06-23	26.9700	27.1800	26.9700	27.1800	-10.000%	4	104	-66.887%
2025-06-13	30.2000	30.2000	30.2000	30.2000	+11.852%	2	104	-70.199%
2025-06-12	27.2500	27.2500	27.0000	27.0000	+2.234%	10	104	-66.667%
2025-06-09	26.4100	26.4100	26.4100	26.4100	-10.475%	1	94	-65.922%
2025-05-14	29.5000	29.5000	29.5000	29.5000	-12.722%	1	94	-69.492%
2025-05-08	33.8000	33.8000	33.8000	33.8000	-17.861%	1	95	-73.373%
2025-05-07	41.1500	41.1500	41.1500	41.1500	-2.719%	1	95	-78.129%
2025-05-01	44.5000	44.5000	42.3000	42.3000	-7.033%	3	95	-78.723%
2025-04-30	45.5000	45.5000	45.5000	45.5000	0.000%	3	95	-80.220%
2025-04-29	45.5000	45.5100	45.5000	45.5000	-21.348%	22	95	-80.220%
2025-04-21	57.8500	57.8500	57.8500	57.8500	+6.440%	1	78	-84.443%
2025-04-16	54.3500	54.3500	54.3500	54.3500	-6.066%	1	79	-83.441%
2025-04-10	57.8600	57.8600	57.8600	57.8600	-8.882%	5	78	-84.445%
2025-04-09	63.5000	63.5000	63.5000	63.5000	-3.481%	1	83	-85.827%
2025-04-08	65.7900	65.7900	65.7900	65.7900	-4.236%	5	83	-86.320%
2025-04-07	72.7300	72.7300	68.7000	68.7000	-0.723%	2	88	-86.900%
2025-04-04	69.2000	69.2000	69.2000	69.2000	+12.759%	2	87	-86.994%
2025-04-03	57.4000	61.3700	57.4000	61.3700	+21.141%	3	88	-85.335%
2025-04-01	50.6600	50.6600	50.6600	50.6600	-0.667%	5	85	-82.235%
2025-03-31	51.0000	51.0000	51.0000	51.0000	+6.405%	5	80	-82.353%
2025-03-25	48.7000	48.9000	47.9200	47.9300	-13.233%	7	75	-81.223%
2025-03-21	55.2400	55.2400	55.2400	55.2400	-2.798%	10	70	-83.707%
2025-03-14	58.1500	58.1500	56.8300	56.8300	-6.066%	8	65	-84.163%
2025-03-11	60.5000	60.5000	60.5000	60.5000	-0.917%	1	64	-85.124%
2025-03-10	61.0600	61.0600	61.0600	61.0600	+7.500%	1	65	-85.260%
2025-03-07	54.5000	59.5500	54.5000	56.8000	+10.938%	64	66	-84.155%
2025-03-06	51.2000	51.2000	51.2000	51.2000	+21.040%	1	97	-82.422%
2025-02-27	40.7600	42.3000	40.7600	42.3000	+2.920%	30	97	-78.723%
2025-02-26	41.1000	41.1000	41.1000	41.1000	-5.647%	5	67	-78.102%
2025-02-25	43.5600	43.5600	43.5600	43.5600	+1.067%	3	62	-79.339%
2025-02-24	44.6600	44.6600	43.1000	43.1000	+16.047%	10	62	-79.118%
2025-02-21	37.1400	37.1400	37.1400	37.1400	+9.235%	2	62	-75.767%
2025-02-14	35.0000	35.0000	34.0000	34.0000	-7.809%	22	52	-73.529%
2025-02-13	36.8800	36.8800	36.8800	36.8800	-3.329%	1	51	-75.597%
2025-02-12	38.1500	38.1500	38.1500	38.1500	+2.747%	5	51	-76.409%
2025-02-11	37.1300	37.1300	37.1300	37.1300	-2.520%	1	46	-75.761%
2025-02-10	39.0000	39.0000	38.0900	38.0900	-1.805%	3	46	-76.372%
2025-02-07	39.0500	39.0500	38.7900	38.7900	-3.194%	4	46	-76.798%
2025-02-05	40.0500	40.0700	40.0500	40.0700	+0.729%	6	46	-77.539%
2025-02-04	39.7800	39.7800	39.7800	39.7800	-3.282%	6	40	-77.376%
2025-02-03	41.1300	41.1300	41.1300	41.1300	-0.532%	2	45	-78.118%
2025-01-31	41.3500	41.3500	41.3500	41.3500	-0.169%	10	44	-78.235%
2025-01-30	40.9000	42.0900	40.9000	41.4200	-3.742%	4	39	-78.271%
2025-01-27	43.0300	43.0300	43.0300	43.0300	-10.298%	5	38	-79.084%
2025-01-17	47.9700	47.9700	47.9700	47.9700	-4.251%	2	38	-81.238%
2025-01-15	50.1000	50.1000	50.1000	50.1000	-8.909%	2	38	-82.036%
2025-01-07	55.0000	55.0000	55.0000	55.0000	-7.563%	2	37	-83.636%
2025-01-06	59.3000	60.0000	59.3000	59.5000	+0.643%	3	36	-84.874%
2025-01-03	54.4700	59.1200	54.4700	59.1200	+14.663%	16	36	-84.777%
2025-01-02	51.5600	51.5600	51.5600	51.5600	-1.977%	1	29	-82.545%
2024-12-30	52.6000	52.6000	52.6000	52.6000	+11.915%	1	28	-82.890%
2024-12-26	47.0000	47.0000	47.0000	47.0000	-2.692%	1	29	-80.851%
2024-12-23	48.6300	48.6300	48.3000	48.3000	+1.899%	10	28	-81.366%
2024-12-20	47.4000	47.4000	47.4000	47.4000	+6.757%	1	18	-81.013%
2024-12-19	44.4000	44.4000	44.4000	44.4000	+11.000%	1	17	-79.730%
2024-12-17	40.0000	40.0000	40.0000	40.0000	-1.720%	1	17	-77.500%
2024-12-06	40.7000	40.7000	40.7000	40.7000	+0.568%	2	17	-77.887%
2024-12-03	40.0000	40.4700	40.0000	40.4700	+4.358%	3	17	-77.761%
2024-11-25	38.7800	38.7800	38.7800	38.7800	-2.194%	1	16	-76.792%
2024-11-22	40.2700	40.2700	39.5500	39.6500	-6.706%	16	15	-77.301%
2024-11-13	42.4700	42.5000	42.4700	42.5000	+0.592%	2	10	-78.824%
2024-11-12	42.2500	42.2500	42.2500	42.2500	+3.554%	1	9	-78.698%
2024-11-11	40.8000	40.8000	40.8000	40.8000	-5.556%	1	9	-77.941%
2024-11-08	43.2000	43.2000	43.2000	43.2000	-19.025%	2	9	-79.167%
2024-10-30	53.3500	53.3500	53.3500	53.3500	-13.519%	15	9	-83.130%
2024-10-07	61.6900	61.6900	61.6900	61.6900	+0.718%	1	17	-85.411%
2024-10-04	61.2500	61.2500	61.2500	61.2500	-15.284%	2	16	-85.306%
2024-09-16	72.3000	72.3000	72.3000	72.3000	0.000%	15	15	-87.552%