Dark

CVNA20270115P220
CVNA Jan 15 2027 220.00 Put (CVNA270115P00220000)
option OPRA

Inactive

May 5, 2026

17.32-9.792%(-1.88)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	17.5000	17.5000	17.3200	17.3200	-9.792%	3	739	0.000%
2026-04-24	19.2000	19.2000	19.2000	19.2000	-2.290%	1	741	-9.792%
2026-04-23	19.6500	19.6500	19.6500	19.6500	-6.562%	1	741	-11.858%
2026-04-20	21.0300	21.0300	21.0300	21.0300	-25.000%	1	741	-17.641%
2026-04-10	28.0400	28.0400	28.0400	28.0400	-2.470%	1	741	-38.231%
2026-04-08	28.9600	29.1500	28.7500	28.7500	-25.518%	12	741	-39.757%
2026-03-31	38.6000	38.6000	38.6000	38.6000	-6.898%	2	741	-55.130%
2026-03-30	41.6000	41.6000	41.4600	41.4600	+8.194%	2	743	-58.225%
2026-03-26	38.3200	38.3200	38.3200	38.3200	+0.314%	1	743	-54.802%
2026-03-24	38.2000	38.2000	38.2000	38.2000	+1.596%	2	744	-54.660%
2026-03-23	37.6000	37.6000	37.6000	37.6000	-11.675%	1	744	-53.936%
2026-03-20	42.5700	42.5700	42.5700	42.5700	+15.147%	1	745	-59.314%
2026-03-18	36.9700	36.9700	36.9700	36.9700	+3.038%	1	744	-53.151%
2026-03-17	37.2500	37.2500	35.8800	35.8800	-11.232%	2	745	-51.728%
2026-03-12	40.5200	40.5200	40.2000	40.4200	+4.987%	4	745	-57.150%
2026-03-11	38.5000	38.5000	38.5000	38.5000	+6.061%	2	745	-55.013%
2026-03-06	36.3000	36.3000	36.3000	36.3000	+1.453%	3	745	-52.287%
2026-03-02	35.7800	35.7800	35.7800	35.7800	+5.019%	1	742	-51.593%
2026-02-27	34.0700	34.0700	34.0700	34.0700	+8.503%	1	742	-49.163%
2026-02-26	31.4000	31.4000	31.4000	31.4000	-6.853%	1	742	-44.841%
2026-02-25	36.0000	36.0000	33.7100	33.7100	-3.271%	3	742	-48.621%
2026-02-24	34.8500	34.8500	34.8500	34.8500	-11.210%	3	742	-50.301%
2026-02-23	35.2400	39.2500	35.2400	39.2500	+18.759%	6	742	-55.873%
2026-02-20	35.5000	36.7600	33.0500	33.0500	-10.820%	5	739	-47.595%
2026-02-18	37.0600	37.0600	37.0600	37.0600	+3.664%	1	735	-53.265%
2026-02-12	35.7500	35.7500	35.7500	35.7500	+3.924%	1	735	-51.552%
2026-02-11	30.2000	34.4000	30.2000	34.4000	+27.360%	8	735	-49.651%
2026-02-10	27.0100	27.0100	27.0100	27.0100	+2.427%	1	740	-35.876%
2026-02-09	26.3600	26.3700	26.3600	26.3700	-8.278%	10	740	-34.319%
2026-02-04	28.9400	31.4500	28.7500	28.7500	+4.812%	60	740	-39.757%
2026-02-03	27.0000	27.4300	27.0000	27.4300	+5.500%	6	745	-36.857%
2026-02-02	26.0000	26.0000	26.0000	26.0000	+10.169%	1	745	-33.385%
2026-01-29	21.2000	23.6000	20.8000	23.6000	-2.277%	8	745	-26.610%
2026-01-28	16.5000	28.2300	16.5000	24.1500	+50.000%	25	745	-28.282%
2026-01-27	16.1000	16.1000	16.1000	16.1000	-5.238%	2	743	+7.578%
2026-01-22	16.8900	16.9900	16.8900	16.9900	-7.158%	2	743	+1.942%
2026-01-16	15.5000	18.3000	15.5000	18.3000	-1.081%	7	743	-5.355%
2026-01-12	18.5000	18.5000	18.5000	18.5000	-2.478%	1	743	-6.378%
2026-01-07	18.9700	18.9700	18.9700	18.9700	-4.529%	5	744	-8.698%
2026-01-06	20.0700	20.0700	19.8500	19.8700	-3.497%	5	742	-12.833%
2026-01-05	20.9500	20.9500	20.5900	20.5900	-6.790%	5	743	-15.881%
2026-01-02	21.2000	22.0900	21.2000	22.0900	+5.190%	55	743	-21.593%
2025-12-22	19.2500	21.0000	19.2500	21.0000	+5.000%	14	742	-17.524%
2025-12-19	19.3500	20.0000	18.4800	20.0000	+1.163%	26	741	-13.400%
2025-12-18	19.7900	20.2800	19.4400	19.7700	-2.419%	966	733	-12.393%
2025-12-17	19.4000	20.4200	19.4000	20.2600	+2.065%	7	284	-14.511%
2025-12-15	19.9000	19.9000	19.8500	19.8500	+3.385%	2	284	-12.746%
2025-12-12	19.2000	19.2000	19.2000	19.2000	-7.022%	1	285	-9.792%
2025-12-09	20.7000	20.8200	20.6000	20.6500	-0.673%	48	285	-16.126%
2025-12-08	21.4000	21.4500	20.6500	20.7900	-14.969%	212	273	-16.691%
2025-12-05	24.5000	24.5000	24.4500	24.4500	-4.118%	12	125	-29.162%
2025-12-04	25.5000	25.5000	25.5000	25.5000	+2.123%	5	119	-32.078%
2025-12-03	25.4200	25.4200	24.9700	24.9700	-6.759%	3	119	-30.637%
2025-12-02	26.7800	26.7800	26.7800	26.7800	-16.313%	5	119	-35.325%
2025-11-25	34.0000	34.0000	32.0000	32.0000	-15.119%	15	119	-45.875%
2025-11-20	37.4200	37.7000	37.4100	37.7000	+8.708%	10	119	-54.058%
2025-11-19	35.9500	36.1900	34.6800	34.6800	-5.838%	12	109	-50.058%
2025-11-18	36.6000	36.8300	36.6000	36.8300	+5.833%	4	99	-52.973%
2025-11-14	34.8000	34.8000	34.8000	34.8000	-6.727%	6	99	-50.230%
2025-11-13	36.8900	37.3100	36.8900	37.3100	+8.586%	2	93	-53.578%
2025-11-11	34.3700	34.3700	34.3600	34.3600	-5.604%	5	93	-49.593%
2025-11-10	36.8500	36.8500	36.4000	36.4000	-13.948%	8	91	-52.418%
2025-11-07	42.5000	42.5000	42.3000	42.3000	+4.444%	4	85	-59.054%
2025-11-06	40.0000	40.5000	40.0000	40.5000	+19.752%	3	81	-57.235%
2025-11-03	37.8300	37.8300	33.8200	33.8200	-13.282%	56	128	-48.788%
2025-10-31	37.5000	39.0000	37.5000	39.0000	+28.332%	6	128	-55.590%
2025-10-29	30.7800	30.7800	30.3900	30.3900	+3.192%	15	133	-43.008%
2025-10-28	29.4500	29.4500	29.4500	29.4500	-23.506%	5	133	-41.188%
2025-10-22	38.5000	38.5000	38.5000	38.5000	+33.172%	2	133	-55.013%
2025-10-16	28.9100	28.9100	28.9100	28.9100	-4.901%	1	133	-40.090%
2025-10-09	30.4000	30.4000	30.4000	30.4000	+30.416%	1	133	-43.026%
2025-10-01	23.3100	23.3100	23.3100	23.3100	-7.131%	76	132	-25.697%
2025-09-24	25.3100	25.3100	25.1000	25.1000	+9.368%	4	81	-30.996%
2025-09-23	22.9500	22.9500	22.9500	22.9500	-11.731%	1	77	-24.532%
2025-09-16	25.0300	26.0000	25.0300	26.0000	+3.627%	2	77	-33.385%
2025-09-10	25.0900	25.0900	25.0900	25.0900	-3.500%	1	78	-30.969%
2025-08-26	26.0000	26.0000	26.0000	26.0000	-8.451%	1	77	-33.385%
2025-08-19	28.5700	28.5700	28.1000	28.4000	+4.643%	5	77	-39.014%
2025-08-05	27.3500	27.9400	27.1400	27.1400	+1.458%	16	73	-36.183%
2025-08-04	26.7500	26.7500	26.7500	26.7500	-20.149%	1	79	-35.252%
2025-07-30	33.5000	33.5000	33.5000	33.5000	-7.484%	1	78	-48.299%
2025-07-24	36.2100	36.2100	36.2100	36.2100	-2.109%	2	79	-52.168%
2025-07-22	36.9700	36.9900	36.9700	36.9900	+6.908%	8	77	-53.177%
2025-07-07	36.0000	36.0000	34.6000	34.6000	-11.486%	20	72	-49.942%
2025-07-01	38.8500	39.2900	38.8500	39.0900	-3.838%	61	72	-55.692%
2025-06-30	40.6500	40.6500	40.6500	40.6500	-7.656%	6	47	-57.392%
2025-06-27	44.0200	44.0200	44.0200	44.0200	+2.372%	1	49	-60.654%
2025-06-25	43.0000	43.0000	43.0000	43.0000	+1.010%	1	48	-59.721%
2025-06-23	42.5700	42.5700	42.5700	42.5700	-11.313%	1	49	-59.314%
2025-06-17	47.6600	48.0000	47.6600	48.0000	-2.814%	3	50	-63.917%
2025-06-16	49.3900	49.3900	49.3900	49.3900	+3.979%	1	52	-64.932%
2025-06-13	47.5000	47.5000	47.5000	47.5000	+19.257%	2	52	-63.537%
2025-06-11	39.8300	39.8300	39.8300	39.8300	-3.536%	1	53	-56.515%
2025-06-10	40.8300	41.2900	40.6900	41.2900	+1.951%	7	53	-58.053%
2025-06-09	41.8700	41.8800	40.5000	40.5000	-0.148%	8	46	-57.235%
2025-06-05	41.0000	41.0000	40.0000	40.5600	-2.265%	15	39	-57.298%
2025-06-04	41.5000	41.5000	41.5000	41.5000	-14.959%	1	35	-58.265%
2025-05-22	48.8000	48.8000	48.8000	48.8000	-0.143%	1	35	-64.508%
2025-05-21	48.6000	48.8700	48.6000	48.8700	+3.494%	2	36	-64.559%
2025-05-20	47.2200	47.2200	47.2200	47.2200	-9.558%	2	37	-63.321%
2025-05-12	52.0400	52.2100	52.0400	52.2100	-5.245%	3	37	-66.826%
2025-05-08	55.7100	57.1500	54.6400	55.1000	-18.189%	5	37	-68.566%
2025-04-30	67.3500	67.3500	67.3500	67.3500	-2.898%	2	39	-74.284%
2025-04-25	69.3600	69.3600	69.3600	69.3600	-8.460%	2	41	-75.029%
2025-04-23	75.0000	75.7700	75.0000	75.7700	-0.954%	2	40	-77.141%
2025-04-15	76.5000	76.5000	76.5000	76.5000	-1.797%	5	38	-77.359%
2025-04-01	77.9000	77.9000	77.9000	77.9000	+7.597%	2	34	-77.766%
2025-03-25	72.4000	72.4000	72.4000	72.4000	-10.617%	5	33	-76.077%
2025-03-21	81.0000	81.0000	81.0000	81.0000	-1.159%	2	32	-78.617%
2025-03-20	81.9500	81.9500	81.9500	81.9500	-1.680%	3	32	-78.865%
2025-03-18	83.3500	83.3500	83.3500	83.3500	+3.118%	1	32	-79.220%
2025-03-17	80.8300	80.8300	80.8300	80.8300	+12.279%	1	32	-78.572%
2025-03-05	71.0000	71.9900	71.0000	71.9900	+2.725%	3	32	-75.941%
2025-03-04	70.4300	71.0000	70.0800	70.0800	+8.837%	5	29	-75.285%
2025-02-27	64.3900	64.3900	64.3900	64.3900	0.000%	1	24	-73.101%
2025-02-21	64.3900	64.3900	64.3900	64.3900	+7.317%	2	24	-73.101%
2025-02-20	55.6000	60.0000	55.6000	60.0000	+11.111%	2	24	-71.133%
2025-02-19	54.0000	54.0000	54.0000	54.0000	-11.721%	1	24	-67.926%
2025-02-04	61.1700	61.1700	61.1700	61.1700	-4.407%	1	23	-71.685%
2025-01-30	63.9900	63.9900	63.9900	63.9900	-2.972%	1	24	-72.933%
2025-01-28	65.9500	65.9500	65.9500	65.9500	-4.490%	1	24	-73.738%
2025-01-21	69.0100	69.0500	69.0100	69.0500	-4.097%	2	24	-74.917%
2025-01-16	72.0000	72.0000	72.0000	72.0000	-11.765%	1	25	-75.944%
2025-01-10	81.6000	81.6000	81.6000	81.6000	-6.551%	2	24	-78.775%
2025-01-06	87.4000	88.1000	86.0400	87.3200	+14.218%	6	23	-80.165%
2024-12-27	76.4500	76.4500	76.4500	76.4500	+3.830%	6	21	-77.345%
2024-12-23	73.7100	73.7100	73.6300	73.6300	+16.632%	10	18	-76.477%
2024-12-06	63.1300	63.1300	63.1300	63.1300	-6.474%	2	10	-72.565%
2024-11-06	67.5000	67.5000	67.5000	67.5000	-2.948%	2	10	-74.341%
2024-11-05	69.7000	69.7000	69.5500	69.5500	0.000%	16	8	-75.097%