Dark

CVNA20270115P180
CVNA Jan 15 2027 180.00 Put (CVNA270115P00180000)
option OPRA

Inactive

May 7, 2026

9.13-13.130%(-1.38)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	9.1300	9.1300	9.1300	9.1300	-13.130%	10	145	0.000%
2026-04-30	10.5100	10.5100	10.5100	10.5100	-10.171%	1	145	-13.130%
2026-04-29	11.7000	11.7000	11.7000	11.7000	-33.673%	1	146	-21.966%
2026-04-10	17.6400	17.6400	17.6400	17.6400	-2.271%	1	146	-48.243%
2026-04-08	18.0000	18.0500	18.0000	18.0500	-17.955%	3	147	-49.418%
2026-04-02	22.0000	22.0000	22.0000	22.0000	-8.333%	1	147	-58.500%
2026-03-31	24.0000	24.0000	24.0000	24.0000	+0.629%	2	147	-61.958%
2026-03-25	23.8500	23.8500	23.8500	23.8500	-3.519%	1	147	-61.719%
2026-03-24	24.6300	24.7200	24.6200	24.7200	-8.614%	5	147	-63.066%
2026-03-20	27.4500	27.4500	27.0000	27.0500	+1.692%	16	147	-66.248%
2026-03-19	27.8500	28.1000	26.6000	26.6000	+12.236%	8	134	-65.677%
2026-03-16	23.7000	23.7000	23.7000	23.7000	-8.986%	1	128	-61.477%
2026-03-12	26.0400	26.0400	26.0400	26.0400	+8.274%	1	128	-64.939%
2026-03-09	25.1000	25.5800	24.0500	24.0500	+5.714%	13	128	-62.037%
2026-03-05	22.6900	22.9500	22.6000	22.7500	+9.113%	19	121	-59.868%
2026-02-26	20.8500	20.8500	20.8500	20.8500	-7.743%	1	119	-56.211%
2026-02-25	23.0000	23.0000	22.6000	22.6000	-0.353%	4	121	-59.602%
2026-02-24	23.2000	23.2000	22.6800	22.6800	-10.638%	5	121	-59.744%
2026-02-23	23.4500	25.3800	23.4500	25.3800	+15.626%	2	121	-64.027%
2026-02-20	22.2500	22.2500	21.4000	21.9500	-8.159%	19	120	-58.405%
2026-02-19	21.3800	23.9700	21.3800	23.9000	+5.893%	3	117	-61.799%
2026-02-18	23.4000	23.7000	22.5700	22.5700	-5.958%	42	119	-59.548%
2026-02-17	25.0000	25.0000	24.0000	24.0000	-2.041%	9	128	-61.958%
2026-02-13	24.7800	25.0200	24.5000	24.5000	+0.410%	34	143	-62.735%
2026-02-12	23.1000	24.4000	22.9500	24.4000	+33.919%	37	143	-62.582%
2026-02-09	18.2200	18.2200	18.2200	18.2200	-6.564%	1	141	-49.890%
2026-02-05	20.1900	20.1900	19.5000	19.5000	-3.082%	5	142	-53.179%
2026-02-04	19.0000	20.1200	19.0000	20.1200	+12.844%	2	140	-54.622%
2026-02-03	17.4000	17.8300	17.4000	17.8300	+0.169%	4	141	-48.794%
2026-02-02	17.8000	17.8000	17.8000	17.8000	+17.028%	2	145	-48.708%
2026-01-29	15.0000	16.5000	15.0000	15.2100	-13.086%	7	143	-39.974%
2026-01-28	13.0000	17.8900	13.0000	17.5000	+61.290%	4	140	-47.829%
2026-01-26	10.8500	10.8500	10.8500	10.8500	+4.327%	2	141	-15.853%
2026-01-23	10.4000	10.4000	10.4000	10.4000	-4.587%	1	139	-12.212%
2026-01-22	10.3500	10.9000	10.3500	10.9000	-7.234%	4	138	-16.239%
2026-01-21	11.7500	11.7500	11.7500	11.7500	+2.263%	2	141	-22.298%
2026-01-15	11.4900	11.4900	11.4900	11.4900	-2.462%	1	139	-20.540%
2026-01-09	11.8600	11.9500	11.7800	11.7800	-3.837%	14	138	-22.496%
2026-01-07	12.2700	12.2700	12.1600	12.2500	-14.276%	9	140	-25.469%
2026-01-02	14.0000	14.2900	14.0000	14.2900	+14.320%	3	134	-36.109%
2025-12-31	13.1500	13.4000	12.5000	12.5000	-4.943%	4	135	-26.960%
2025-12-29	13.1000	13.2000	13.1000	13.1500	+5.200%	4	135	-30.570%
2025-12-19	12.5000	12.5000	12.5000	12.5000	-6.367%	1	137	-26.960%
2025-12-18	15.2500	15.2500	12.6000	13.3500	-0.964%	22	136	-31.610%
2025-12-17	13.1800	13.4800	13.1000	13.4800	0.000%	42	150	-32.270%
2025-12-16	13.3000	13.4800	13.1000	13.4800	-0.882%	5	138	-32.270%
2025-12-15	12.8000	13.6000	12.8000	13.6000	+3.030%	2	138	-32.868%
2025-12-12	11.4500	13.2000	11.4500	13.2000	+6.109%	6	136	-30.833%
2025-12-11	13.0000	13.2300	12.0500	12.4400	-2.813%	13	133	-26.608%
2025-12-10	12.8000	12.8000	12.8000	12.8000	-3.687%	4	125	-28.672%
2025-12-09	13.2900	13.2900	13.2900	13.2900	-0.075%	1	126	-31.302%
2025-12-08	14.0500	14.1000	13.2300	13.3000	-25.281%	48	125	-31.353%
2025-12-02	18.0000	18.0500	17.8000	17.8000	-1.657%	21	89	-48.708%
2025-12-01	18.3000	18.6000	18.1000	18.1000	-2.162%	36	88	-49.558%
2025-11-28	18.5000	18.5000	18.5000	18.5000	-16.554%	1	67	-50.649%
2025-11-25	21.9500	22.1700	21.9500	22.1700	-3.609%	2	66	-58.818%
2025-11-24	23.0000	23.0000	23.0000	23.0000	-3.199%	1	66	-60.304%
2025-11-20	24.3500	24.4000	23.7600	23.7600	+1.063%	21	65	-61.574%
2025-11-10	23.5100	23.5100	23.5100	23.5100	+7.844%	1	49	-61.165%
2025-11-03	25.4000	25.4000	21.8000	21.8000	-10.103%	5	48	-58.119%
2025-10-30	23.0600	24.3900	23.0600	24.2500	+21.554%	15	48	-62.351%
2025-10-29	20.4500	20.4500	19.9500	19.9500	-24.603%	12	48	-54.236%
2025-10-22	26.9000	26.9000	26.4600	26.4600	+8.487%	3	43	-65.495%
2025-10-17	21.9000	24.6900	21.3000	24.3900	+15.977%	27	39	-62.567%
2025-10-15	21.0300	21.0300	21.0300	21.0300	+25.928%	10	46	-56.586%
2025-10-07	16.8300	16.8300	16.7000	16.7000	-2.053%	2	58	-45.329%
2025-10-06	16.5000	17.0500	16.5000	17.0500	+17.667%	2	58	-46.452%
2025-10-01	14.7300	14.7600	14.4900	14.4900	-6.456%	12	58	-36.991%
2025-09-25	15.4900	15.4900	15.4900	15.4900	+3.267%	1	46	-41.059%
2025-09-24	15.0000	15.0000	15.0000	15.0000	-1.639%	2	45	-39.133%
2025-09-22	15.2500	15.2500	15.2500	15.2500	-7.520%	5	43	-40.131%
2025-09-12	16.6100	16.6100	16.4900	16.4900	+0.795%	2	38	-44.633%
2025-09-11	16.3500	16.3600	16.3500	16.3600	-3.765%	30	36	-44.193%
2025-08-22	17.0000	17.0000	17.0000	17.0000	-0.585%	1	21	-46.294%
2025-08-12	17.1000	17.1000	17.1000	17.1000	-47.706%	1	22	-46.608%
2025-06-16	32.7000	32.7000	32.7000	32.7000	+7.566%	2	22	-72.080%
2025-05-27	30.4000	30.4000	30.4000	30.4000	-2.345%	8	24	-69.967%
2025-05-14	31.1300	31.1300	31.1300	31.1300	-4.215%	1	32	-70.671%
2025-05-13	32.5000	32.5000	32.5000	32.5000	-16.064%	1	32	-71.908%
2025-05-09	36.9500	38.7200	36.9500	38.7200	+3.253%	4	33	-76.420%
2025-05-08	37.5000	37.5000	37.5000	37.5000	-34.211%	1	33	-75.653%
2025-04-22	57.0000	57.0000	57.0000	57.0000	-6.557%	1	33	-83.982%
2025-04-21	61.0000	61.0000	61.0000	61.0000	+5.409%	4	32	-85.033%
2025-04-16	57.8700	57.8700	57.8700	57.8700	-5.979%	1	36	-84.223%
2025-04-11	61.5500	61.5500	61.5500	61.5500	+21.281%	2	37	-85.167%
2025-04-09	56.0000	56.0000	50.7500	50.7500	-27.902%	29	38	-82.010%
2025-04-07	70.3900	70.3900	70.3900	70.3900	+12.444%	1	50	-87.029%
2025-04-03	62.5000	62.6000	62.4500	62.6000	+27.755%	3	50	-85.415%
2025-04-02	49.0000	49.0000	49.0000	49.0000	-7.669%	1	50	-81.367%
2025-04-01	53.0700	53.0700	53.0700	53.0700	-3.263%	10	50	-82.796%
2025-03-28	54.9200	54.9200	54.8600	54.8600	+4.356%	18	40	-83.358%
2025-03-24	52.5700	52.5700	52.5700	52.5700	-19.123%	1	49	-82.633%
2025-03-18	65.0000	65.0000	65.0000	65.0000	+7.973%	1	49	-85.954%
2025-03-14	60.2300	60.2300	60.2000	60.2000	+0.585%	6	50	-84.834%
2025-03-12	59.8500	59.8500	59.8500	59.8500	-3.994%	8	47	-84.745%
2025-03-10	62.3400	62.3400	62.3400	62.3400	+4.685%	1	39	-85.355%
2025-03-07	55.0000	59.5500	55.0000	59.5500	+12.891%	6	39	-84.668%
2025-03-06	52.7500	52.7500	52.7500	52.7500	+1.209%	1	42	-82.692%
2025-03-04	52.1200	52.1200	52.1200	52.1200	+12.985%	1	42	-82.483%
2025-02-25	46.1300	46.1300	46.1300	46.1300	+5.973%	2	43	-80.208%
2025-02-21	43.5300	43.5300	43.5300	43.5300	+7.085%	2	43	-79.026%
2025-02-20	40.6500	40.6500	40.6500	40.6500	+12.917%	1	44	-77.540%
2025-02-19	36.0000	36.0000	36.0000	36.0000	0.000%	2	44	-74.639%
2025-02-14	36.0000	36.0000	36.0000	36.0000	-9.434%	2	44	-74.639%
2025-02-10	40.1000	40.2000	39.7500	39.7500	-8.135%	12	44	-77.031%
2025-01-31	43.2700	43.2700	43.2700	43.2700	-7.917%	2	44	-78.900%
2025-01-22	46.9900	46.9900	46.9900	46.9900	-19.275%	1	44	-80.570%
2025-01-13	59.7000	59.7000	58.2100	58.2100	-1.339%	5	43	-84.315%
2025-01-07	57.8300	59.0000	57.4700	59.0000	-4.453%	4	40	-84.525%
2025-01-06	59.6400	63.9700	59.6400	61.7500	-0.162%	11	40	-85.215%
2025-01-03	59.7000	62.1500	59.7000	61.8500	+15.027%	58	32	-85.238%
2025-01-02	53.7700	53.7700	53.7700	53.7700	-0.186%	1	8	-83.020%
2024-12-27	53.8700	53.8700	53.8700	53.8700	+6.127%	4	7	-83.052%
2024-12-26	50.7600	50.7600	50.7600	50.7600	+0.515%	1	9	-82.013%
2024-12-20	50.5000	50.5000	50.5000	50.5000	+4.772%	1	8	-81.921%
2024-12-19	48.4800	48.4800	48.2000	48.2000	+13.013%	10	9	-81.058%
2024-12-17	41.6300	42.6500	41.6300	42.6500	+0.353%	10	19	-78.593%
2024-12-16	42.5000	42.5000	42.5000	42.5000	+2.410%	1	8	-78.518%
2024-12-05	41.9000	41.9000	41.5000	41.5000	-2.353%	2	8	-78.000%
2024-12-02	42.5000	42.5000	42.5000	42.5000	+1.675%	1	6	-78.518%
2024-11-29	41.8000	41.8000	41.8000	41.8000	+1.703%	2	5	-78.158%
2024-11-25	41.0000	41.1000	41.0000	41.1000	-6.591%	2	4	-77.786%
2024-11-11	44.0000	44.0000	44.0000	44.0000	-30.103%	2	2	-79.250%
2024-10-09	62.9500	62.9500	62.9500	62.9500	-8.808%	1	1	-85.496%
2024-09-25	69.0300	69.0300	69.0300	69.0300	0.000%	1	1	-86.774%