Dark

CVNA20270115P190
CVNA Jan 15 2027 190.00 Put (CVNA270115P00190000)
option OPRA

Inactive

Apr 28, 2026

13.26-29.242%(-5.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-28	13.2600	13.2600	13.2600	13.2600	-29.242%	1	343	0.000%
2026-04-13	19.8000	19.8000	18.7400	18.7400	-6.534%	3	343	-29.242%
2026-04-08	20.0500	20.0500	20.0500	20.0500	-18.859%	1	344	-33.865%
2026-04-02	24.7100	24.7100	24.7100	24.7100	-11.813%	1	343	-46.338%
2026-03-31	28.3000	28.3000	28.0200	28.0200	+2.263%	7	343	-52.677%
2026-03-26	27.4000	27.4000	27.4000	27.4000	-2.317%	1	338	-51.606%
2026-03-24	28.0500	28.0500	28.0500	28.0500	-10.952%	1	339	-52.727%
2026-03-20	30.3000	31.5000	30.3000	31.5000	+14.130%	4	338	-57.905%
2026-03-18	27.6000	27.6000	27.6000	27.6000	+5.143%	2	338	-51.957%
2026-03-17	26.2500	26.2500	26.2500	26.2500	-11.017%	2	340	-49.486%
2026-03-13	29.5000	29.5000	29.5000	29.5000	+2.609%	1	342	-55.051%
2026-03-12	28.9500	28.9500	28.7500	28.7500	+7.557%	2	343	-53.878%
2026-03-06	26.9000	27.1500	26.7000	26.7300	+8.438%	8	343	-50.393%
2026-02-25	24.8000	24.8000	24.6500	24.6500	-5.374%	8	339	-46.207%
2026-02-24	26.0500	26.0500	26.0500	26.0500	-0.497%	2	339	-49.098%
2026-02-23	26.1800	26.1800	26.1800	26.1800	+8.631%	1	339	-49.351%
2026-02-20	24.9500	24.9500	24.0000	24.1000	-13.929%	10	338	-44.979%
2026-02-19	28.0000	28.0000	28.0000	28.0000	+9.503%	1	338	-52.643%
2026-02-18	25.2400	25.5700	25.2400	25.5700	-7.856%	2	337	-48.142%
2026-02-17	27.7500	27.7500	27.7500	27.7500	-0.538%	1	337	-52.216%
2026-02-13	30.5000	30.5000	27.5500	27.9000	-1.309%	8	336	-52.473%
2026-02-12	25.8700	28.2700	25.8700	28.2700	+10.646%	4	336	-53.095%
2026-02-11	22.0000	25.6500	21.6900	25.5500	+15.090%	10	338	-48.102%
2026-02-10	22.2000	22.2000	22.2000	22.2000	+8.293%	2	343	-40.270%
2026-02-09	20.5000	20.5000	20.5000	20.5000	-7.948%	1	342	-35.317%
2026-02-04	23.0000	23.1900	22.2700	22.2700	+11.910%	12	342	-40.458%
2026-02-03	19.9000	19.9000	19.9000	19.9000	+11.049%	19	349	-33.367%
2026-01-30	17.9200	17.9200	17.9200	17.9200	-8.571%	2	330	-26.004%
2026-01-28	19.5000	19.6000	19.5000	19.6000	+50.769%	2	328	-32.347%
2026-01-20	13.0000	13.0000	13.0000	13.0000	-1.141%	3	330	+2.000%
2026-01-14	13.1500	13.1500	13.1500	13.1500	-1.719%	1	333	+0.837%
2026-01-09	13.3800	13.3800	13.3800	13.3800	-2.762%	1	333	-0.897%
2026-01-07	13.7600	13.7600	13.7600	13.7600	-5.430%	1	332	-3.634%
2026-01-05	14.8000	14.8000	14.5500	14.5500	-5.519%	3	343	-8.866%
2025-12-22	14.7500	15.4000	14.7500	15.4000	+6.280%	11	343	-13.896%
2025-12-19	14.4900	14.4900	14.4900	14.4900	-0.069%	1	343	-8.489%
2025-12-16	14.6000	14.6000	14.5000	14.5000	-2.685%	2	342	-8.552%
2025-12-12	14.0500	14.9000	14.0500	14.9000	+5.674%	43	342	-11.007%
2025-12-11	14.0900	14.1000	14.0900	14.1000	+0.714%	5	363	-5.957%
2025-12-10	14.2000	14.2000	14.0000	14.0000	-5.085%	13	358	-5.286%
2025-12-09	15.1000	15.2500	14.7500	14.7500	-7.928%	14	353	-10.102%
2025-12-08	16.5700	16.5700	14.7500	16.0200	-11.000%	136	343	-17.228%
2025-12-05	18.0000	18.0000	18.0000	18.0000	-2.703%	9	219	-26.333%
2025-12-03	20.1300	20.1300	18.3000	18.5000	+0.817%	32	219	-28.324%
2025-12-02	19.9000	19.9000	18.3500	18.3500	-10.225%	17	198	-27.738%
2025-12-01	20.0000	20.4400	20.0000	20.4400	-5.806%	8	182	-35.127%
2025-11-28	21.7000	21.7000	21.7000	21.7000	-1.004%	15	178	-38.894%
2025-11-26	22.5100	22.5100	21.9200	21.9200	-10.531%	17	168	-39.507%
2025-11-25	24.6000	24.9500	24.5000	24.5000	-10.909%	8	168	-45.878%
2025-11-20	27.5000	27.5000	27.5000	27.5000	+4.167%	7	164	-51.782%
2025-11-19	26.2000	26.4000	26.2000	26.4000	+9.680%	13	160	-49.773%
2025-11-12	24.1000	24.1000	24.0700	24.0700	-8.130%	3	158	-44.911%
2025-11-10	26.2000	26.2000	26.2000	26.2000	-11.186%	2	160	-49.389%
2025-11-07	31.0000	31.0000	29.5000	29.5000	-1.007%	3	160	-55.051%
2025-11-06	29.8500	29.9500	29.8000	29.8000	+10.370%	8	160	-55.503%
2025-10-30	27.0000	27.0000	27.0000	27.0000	+16.883%	1	154	-50.889%
2025-10-27	23.4500	23.4500	23.1000	23.1000	-13.677%	2	154	-42.597%
2025-10-17	26.7600	26.7600	26.7600	26.7600	+14.653%	1	154	-50.448%
2025-10-14	23.3400	23.3400	23.3400	23.3400	+6.722%	1	155	-43.188%
2025-10-09	21.1200	21.8700	20.8600	21.8700	+39.299%	5	154	-39.369%
2025-10-03	15.7000	15.7000	15.7000	15.7000	-5.988%	2	159	-15.541%
2025-10-02	16.7000	16.7000	16.7000	16.7000	+1.891%	15	157	-20.599%
2025-10-01	16.3900	16.3900	16.3900	16.3900	-6.236%	5	172	-19.097%
2025-09-30	16.6900	17.5400	16.6900	17.4800	+5.301%	13	172	-24.142%
2025-09-29	16.7200	17.0800	16.5800	16.6000	-10.512%	27	172	-20.120%
2025-09-26	18.3000	18.5500	18.3000	18.5500	+6.243%	2	152	-28.518%
2025-09-24	17.7300	17.7400	17.4600	17.4600	+2.105%	4	152	-24.055%
2025-09-23	17.1000	17.1000	17.1000	17.1000	+2.703%	5	148	-22.456%
2025-09-18	16.4000	16.7000	15.9400	16.6500	-6.827%	10	148	-20.360%
2025-09-17	17.8700	17.8700	17.8700	17.8700	+1.765%	3	152	-25.797%
2025-09-15	17.5600	17.5600	17.5600	17.5600	-4.565%	1	152	-24.487%
2025-09-12	18.8700	19.1100	18.4000	18.4000	-8.000%	16	152	-27.935%
2025-09-05	20.0000	20.0000	20.0000	20.0000	+9.589%	1	136	-33.700%
2025-08-26	18.2500	18.2500	18.2500	18.2500	-10.099%	1	135	-27.342%
2025-08-19	19.5000	20.3000	19.3900	20.3000	+3.308%	7	135	-34.680%
2025-08-08	19.3000	19.9000	19.3000	19.6500	+0.821%	17	134	-32.519%
2025-08-05	19.3700	19.5600	19.3700	19.4900	+2.579%	6	134	-31.965%
2025-08-04	19.0000	19.0000	19.0000	19.0000	+2.703%	1	131	-30.211%
2025-08-01	17.5000	18.5000	17.5000	18.5000	+19.355%	10	131	-28.324%
2025-07-31	20.4000	20.4000	15.0000	15.5000	-38.000%	17	123	-14.452%
2025-07-29	24.8500	25.0000	24.8500	25.0000	-7.919%	6	123	-46.960%
2025-07-24	27.1500	27.1500	27.1500	27.1500	+7.824%	2	120	-51.160%
2025-07-22	26.8000	26.8800	25.1800	25.1800	-1.602%	14	118	-47.339%
2025-07-18	25.9000	25.9000	25.5900	25.5900	+0.748%	7	116	-48.183%
2025-07-17	25.4000	25.4000	25.4000	25.4000	-2.682%	3	114	-47.795%
2025-07-15	26.4000	26.4000	26.1000	26.1000	-0.382%	6	111	-49.195%
2025-07-10	26.2000	26.2000	26.2000	26.2000	0.000%	3	111	-49.389%
2025-07-09	26.2000	26.2000	26.2000	26.2000	-2.275%	5	108	-49.389%
2025-07-08	26.4000	26.8100	26.4000	26.8100	+1.553%	7	103	-50.541%
2025-07-07	26.4000	26.4000	26.4000	26.4000	-17.371%	1	100	-49.773%
2025-06-20	32.7500	32.7500	31.9500	31.9500	+1.108%	62	99	-58.498%
2025-06-12	31.6000	31.6000	31.6000	31.6000	+5.333%	1	110	-58.038%
2025-06-11	30.0000	30.0000	30.0000	30.0000	-2.376%	1	110	-55.800%
2025-06-10	30.7800	30.7900	30.5800	30.7300	+2.536%	7	110	-56.850%
2025-06-09	31.8000	31.8000	29.9700	29.9700	-1.931%	6	106	-55.756%
2025-06-05	30.9500	30.9500	29.8400	30.5600	+1.192%	15	102	-56.610%
2025-06-03	30.2000	30.2000	30.2000	30.2000	-13.960%	1	98	-56.093%
2025-05-16	35.3000	35.3000	35.1000	35.1000	+0.862%	4	97	-62.222%
2025-05-14	34.4600	34.8000	34.4000	34.8000	-11.675%	12	96	-61.897%
2025-05-12	40.1000	40.1000	39.4000	39.4000	-1.253%	11	91	-66.345%
2025-05-08	43.6700	43.6700	39.9000	39.9000	-16.875%	12	80	-66.767%
2025-05-06	48.0000	48.0000	48.0000	48.0000	-3.128%	10	68	-72.375%
2025-05-02	49.5500	49.5500	49.5500	49.5500	+0.609%	2	58	-73.239%
2025-05-01	49.2500	49.2500	49.2500	49.2500	-16.056%	10	57	-73.076%
2025-04-09	71.7900	71.9800	56.7000	58.6700	-17.529%	35	49	-77.399%
2025-04-08	71.1700	71.1700	71.1400	71.1400	+4.618%	3	40	-81.361%
2025-04-03	68.0000	68.0000	68.0000	68.0000	+24.611%	24	39	-80.500%
2025-04-02	54.5700	54.5700	54.5700	54.5700	-6.173%	5	63	-75.701%
2025-03-24	58.1600	58.1600	58.1600	58.1600	-16.039%	1	63	-77.201%
2025-03-18	67.6000	69.2700	67.6000	69.2700	+5.194%	3	62	-80.858%
2025-03-14	66.3200	66.5500	65.8500	65.8500	-5.902%	6	65	-79.863%
2025-03-10	67.7600	69.9800	67.7600	69.9800	+7.662%	3	65	-81.052%
2025-03-07	65.0000	65.0000	65.0000	65.0000	+33.635%	4	68	-79.600%
2025-02-27	48.6400	48.6400	48.6400	48.6400	+2.616%	1	68	-72.738%
2025-02-26	47.5000	47.5000	47.4000	47.4000	-7.113%	7	69	-72.025%
2025-02-25	51.0300	51.0300	51.0300	51.0300	+3.846%	2	63	-74.015%
2025-02-21	49.1300	49.1400	49.1300	49.1400	+17.000%	4	63	-73.016%
2025-02-20	42.0000	42.0000	42.0000	42.0000	-14.460%	1	62	-68.429%
2025-02-03	49.1000	49.1000	49.1000	49.1000	-1.996%	1	63	-72.994%
2025-01-27	50.1000	50.1000	50.1000	50.1000	-2.244%	10	63	-73.533%
2025-01-22	51.2500	51.2500	51.2500	51.2500	-5.022%	2	63	-74.127%
2025-01-21	54.0000	54.0000	53.9600	53.9600	-0.093%	10	63	-75.426%
2025-01-16	54.0100	54.0100	54.0100	54.0100	-17.124%	1	63	-75.449%
2025-01-10	65.1700	65.1700	65.1700	65.1700	+0.416%	4	64	-79.653%
2025-01-08	64.9000	64.9000	64.9000	64.9000	-5.942%	1	62	-79.569%
2025-01-06	64.6900	69.0000	64.6900	69.0000	+4.943%	52	62	-80.783%
2025-01-03	65.0000	65.7500	63.7700	65.7500	+6.048%	26	14	-79.833%
2025-01-02	62.0000	62.0000	62.0000	62.0000	+19.853%	1	7	-78.613%
2024-12-19	51.7300	51.7300	51.7300	51.7300	+10.463%	2	7	-74.367%
2024-12-17	46.8300	46.8300	46.8300	46.8300	-5.451%	1	9	-71.685%
2024-11-13	49.5300	49.5300	49.5300	49.5300	+1.392%	1	9	-73.228%
2024-11-11	48.7500	48.8500	48.7500	48.8500	-4.384%	2	9	-72.856%
2024-11-07	51.0900	51.0900	51.0900	51.0900	-0.020%	1	8	-74.046%
2024-10-31	51.1000	51.1000	51.1000	51.1000	-16.911%	1	7	-74.051%
2024-10-30	61.5000	61.5000	61.5000	61.5000	-2.505%	1	6	-78.439%
2024-10-28	63.0800	63.0800	63.0800	63.0800	-6.340%	2	5	-78.979%
2024-10-21	67.3500	67.3500	67.3500	67.3500	-0.956%	1	3	-80.312%
2024-10-16	68.0000	68.0000	68.0000	68.0000	-1.062%	1	2	-80.500%
2024-10-10	68.7300	68.7300	68.7300	68.7300	0.000%	1	1	-80.707%