Dark

CVNA20270115P210
CVNA Jan 15 2027 210.00 Put (CVNA270115P00210000)
option OPRA

Inactive

May 7, 2026

13.80-12.658%(-2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	14.0000	14.0000	13.8000	13.8000	-12.658%	2	205	0.000%
2026-05-01	15.8000	15.8000	15.8000	15.8000	+6.040%	10	203	-12.658%
2026-04-30	14.9000	14.9000	14.9000	14.9000	-10.024%	1	203	-7.383%
2026-04-28	16.5600	16.5600	16.5600	16.5600	-4.277%	1	203	-16.667%
2026-04-24	17.3000	17.3000	17.3000	17.3000	+2.367%	1	202	-20.231%
2026-04-23	16.9000	16.9000	16.9000	16.9000	-3.429%	30	202	-18.343%
2026-04-21	17.5000	17.5000	17.5000	17.5000	-3.422%	2	202	-21.143%
2026-04-20	18.6000	18.6000	18.1200	18.1200	-14.083%	2	202	-23.841%
2026-04-16	21.6500	21.6500	21.0900	21.0900	-16.640%	2	203	-34.566%
2026-04-10	26.5000	26.5000	25.3000	25.3000	-18.387%	7	203	-45.455%
2026-04-06	31.0000	31.0000	31.0000	31.0000	-2.301%	3	204	-55.484%
2026-03-31	35.6000	35.6000	31.4300	31.7300	-8.559%	10	202	-56.508%
2026-03-26	34.7000	34.7000	34.7000	34.7000	+6.474%	1	201	-60.231%
2026-03-17	32.5900	32.5900	32.5900	32.5900	-2.571%	1	202	-57.656%
2026-03-10	33.4500	33.5500	33.4500	33.4500	+0.270%	4	203	-58.744%
2026-03-09	34.0500	34.0500	33.3600	33.3600	+1.091%	8	199	-58.633%
2026-03-06	33.0000	33.0000	33.0000	33.0000	+11.111%	1	193	-58.182%
2026-02-27	29.7000	29.7000	29.7000	29.7000	-2.941%	10	193	-53.535%
2026-02-25	30.6000	30.6000	30.6000	30.6000	+2.857%	1	183	-54.902%
2026-02-20	29.7500	29.7500	29.7500	29.7500	-5.556%	3	183	-53.613%
2026-02-19	31.5000	31.5000	31.5000	31.5000	+7.325%	1	180	-56.190%
2026-02-18	31.4000	31.4000	29.3500	29.3500	-8.281%	13	180	-52.981%
2026-02-17	32.0000	32.0000	32.0000	32.0000	-2.588%	1	184	-56.875%
2026-02-12	32.8500	32.8500	32.8500	32.8500	+4.618%	1	184	-57.991%
2026-02-11	25.0000	31.4000	25.0000	31.4000	+27.902%	5	185	-56.051%
2026-02-10	24.5500	24.5500	24.5500	24.5500	-8.396%	1	188	-43.788%
2026-02-04	26.6000	26.8000	26.3500	26.8000	+13.656%	46	187	-48.507%
2026-02-03	23.5800	23.5800	23.5800	23.5800	-2.763%	1	187	-41.476%
2026-01-30	24.4000	24.4000	24.2500	24.2500	+14.549%	2	187	-43.093%
2026-01-29	21.1700	21.1700	21.1700	21.1700	-14.291%	1	186	-34.813%
2026-01-28	24.7000	24.7000	24.7000	24.7000	+65.661%	3	187	-44.130%
2026-01-22	15.0500	15.0500	14.9100	14.9100	-10.985%	2	190	-7.445%
2026-01-09	16.7500	16.7500	16.7500	16.7500	-3.736%	2	190	-17.612%
2026-01-08	17.4000	17.4000	17.4000	17.4000	-4.132%	20	192	-20.690%
2026-01-05	18.1500	18.1500	18.1500	18.1500	-1.626%	1	192	-23.967%
2025-12-31	18.4500	18.4500	18.4500	18.4500	+1.821%	1	191	-25.203%
2025-12-29	18.1200	18.1200	18.1200	18.1200	+1.626%	1	191	-23.841%
2025-12-22	17.8100	17.8300	17.8100	17.8300	+10.677%	11	179	-22.602%
2025-12-19	16.1100	16.1100	16.1100	16.1100	-13.850%	2	179	-14.339%
2025-12-17	17.2800	18.7000	17.2800	18.7000	+4.645%	10	179	-26.203%
2025-12-16	17.8700	17.8700	17.8700	17.8700	-1.813%	1	169	-22.776%
2025-12-12	18.0000	18.2000	17.7000	18.2000	+7.059%	10	169	-24.176%
2025-12-11	17.2500	17.5500	17.0000	17.0000	+1.796%	42	168	-18.824%
2025-12-10	17.7000	17.7500	16.7000	16.7000	-11.640%	12	157	-17.365%
2025-12-09	18.8000	18.9000	18.8000	18.9000	+1.070%	2	150	-26.984%
2025-12-08	19.4000	19.4000	18.7000	18.7000	-25.200%	3	150	-26.203%
2025-12-01	25.1500	25.1500	25.0000	25.0000	-8.425%	2	148	-44.800%
2025-11-26	27.3000	27.4300	27.3000	27.3000	-10.227%	4	146	-49.451%
2025-11-25	30.6000	30.8100	30.3700	30.4100	-10.821%	8	146	-54.620%
2025-11-20	34.1000	34.1000	34.1000	34.1000	+4.601%	5	145	-59.531%
2025-11-19	32.6300	32.6300	32.5000	32.6000	+3.328%	12	140	-57.669%
2025-11-14	31.5500	31.5500	31.5500	31.5500	+0.159%	7	128	-56.260%
2025-11-12	31.3500	31.5000	31.3500	31.5000	-3.226%	2	121	-56.190%
2025-11-10	32.7500	32.7500	32.5500	32.5500	-0.031%	16	120	-57.604%
2025-11-05	32.5600	32.5600	32.5600	32.5600	+6.059%	76	116	-57.617%
2025-11-03	33.6500	33.6500	30.7000	30.7000	-9.838%	30	105	-55.049%
2025-10-30	33.4600	34.0500	33.4600	34.0500	-2.991%	5	105	-59.471%
2025-10-20	35.1000	35.1000	35.1000	35.1000	+1.533%	6	103	-60.684%
2025-10-17	34.5700	34.5700	34.5700	34.5700	+56.425%	1	97	-60.081%
2025-10-03	22.1000	22.1000	22.1000	22.1000	+5.894%	5	98	-37.557%
2025-10-01	20.8700	20.8700	20.8700	20.8700	-5.050%	76	98	-33.876%
2025-09-30	21.9800	21.9800	21.9800	21.9800	+3.679%	1	42	-37.216%
2025-09-29	21.2000	21.2000	21.2000	21.2000	-8.225%	4	43	-34.906%
2025-09-11	23.1000	23.1000	23.1000	23.1000	+7.442%	1	47	-40.260%
2025-09-10	21.5000	21.5000	21.5000	21.5000	-2.139%	1	46	-35.814%
2025-09-08	21.9700	21.9700	21.9700	21.9700	-1.258%	5	47	-37.187%
2025-08-27	22.2500	22.2500	22.2500	22.2500	-5.117%	5	45	-37.978%
2025-08-19	23.4500	23.4500	23.4500	23.4500	0.000%	2	40	-41.151%
2025-08-18	23.4500	23.4500	23.4500	23.4500	+7.816%	1	38	-41.151%
2025-08-01	21.7500	21.7500	21.7500	21.7500	+14.474%	6	38	-36.552%
2025-07-31	20.0000	20.0000	19.0000	19.0000	-53.144%	5	44	-27.368%
2025-06-20	40.5500	40.5500	40.5500	40.5500	+4.862%	2	49	-65.968%
2025-06-12	38.6700	38.6700	38.6700	38.6700	+6.588%	1	48	-64.313%
2025-06-05	36.2000	36.2800	36.2000	36.2800	-0.055%	4	47	-61.963%
2025-06-04	37.0000	37.0000	36.3000	36.3000	-13.054%	9	54	-61.983%
2025-05-14	42.2500	42.2500	41.7500	41.7500	-28.326%	10	54	-66.946%
2025-05-01	58.2500	58.2500	58.2500	58.2500	-9.027%	1	56	-76.309%
2025-04-29	63.9500	64.0300	63.9500	64.0300	-14.740%	2	55	-78.448%
2025-04-22	75.1000	75.1000	75.1000	75.1000	+2.582%	1	55	-81.625%
2025-04-16	73.2100	73.2100	73.2100	73.2100	+1.822%	1	55	-81.150%
2025-04-15	71.9000	71.9000	71.9000	71.9000	+0.279%	1	54	-80.807%
2025-04-09	71.7000	71.7000	71.7000	71.7000	-19.166%	2	53	-80.753%
2025-04-07	88.7000	88.7000	88.7000	88.7000	+19.865%	30	51	-84.442%
2025-03-28	74.0000	74.0000	74.0000	74.0000	+10.119%	2	52	-81.351%
2025-03-25	67.2000	67.2000	67.2000	67.2000	-1.898%	1	53	-79.464%
2025-03-24	68.5000	68.5000	68.5000	68.5000	-10.469%	1	53	-79.854%
2025-03-20	76.5100	76.5100	76.5100	76.5100	-8.041%	8	53	-81.963%
2025-03-19	83.2000	83.2000	83.2000	83.2000	+1.936%	1	61	-83.413%
2025-03-10	79.8200	81.6200	79.8200	81.6200	+15.938%	6	61	-83.092%
2025-03-06	68.0000	70.4000	68.0000	70.4000	+5.389%	32	25	-80.398%
2025-03-04	66.8000	66.8000	66.8000	66.8000	+15.551%	1	25	-79.341%
2025-02-26	57.8100	57.8100	57.8100	57.8100	-2.513%	1	24	-76.129%
2025-02-21	59.4000	59.4000	59.3000	59.3000	+8.410%	4	24	-76.728%
2025-02-07	54.7000	54.7000	54.7000	54.7000	+0.037%	2	24	-74.771%
2025-02-06	55.4700	56.4000	54.6800	54.6800	-17.152%	4	24	-74.762%
2025-01-17	66.0000	66.0000	66.0000	66.0000	+0.763%	2	24	-79.091%
2025-01-16	65.5000	65.5000	65.5000	65.5000	-13.861%	1	24	-78.931%
2025-01-08	76.4400	76.4400	76.0400	76.0400	+0.715%	10	33	-81.852%
2025-01-07	75.5000	75.5000	75.5000	75.5000	+5.197%	1	33	-81.722%
2025-01-02	71.7700	71.7700	71.7700	71.7700	-0.444%	10	32	-80.772%
2024-12-31	72.0900	72.0900	72.0900	72.0900	+4.101%	3	22	-80.857%
2024-12-27	69.2500	69.2500	69.2500	69.2500	+3.745%	10	22	-80.072%
2024-12-23	67.6000	67.6300	66.3000	66.7500	+17.188%	14	22	-79.326%
2024-12-17	56.9600	56.9600	56.9600	56.9600	+2.079%	1	9	-75.772%
2024-12-16	55.8000	55.8000	55.8000	55.8000	-9.224%	9	10	-75.269%
2024-11-06	61.4700	61.4700	61.4700	61.4700	0.000%	1	1	-77.550%