Dark

CVNA20270115P230
CVNA Jan 15 2027 230.00 Put (CVNA270115P00230000)
option OPRA

Inactive

May 7, 2026

17.92-8.197%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	17.9200	17.9200	17.9200	17.9200	-8.197%	1	277	0.000%
2026-05-05	19.5200	19.5200	19.5200	19.5200	-3.366%	1	278	-8.197%
2026-04-29	20.2000	20.2000	20.2000	20.2000	-5.075%	1	278	-11.287%
2026-04-21	21.2800	21.2800	21.2800	21.2800	-31.576%	1	278	-15.789%
2026-04-10	31.2000	31.2000	31.1000	31.1000	-26.303%	3	278	-42.379%
2026-03-24	42.2000	42.2000	42.2000	42.2000	-11.158%	2	279	-57.536%
2026-03-19	47.7000	47.7000	47.5000	47.5000	+11.712%	2	277	-62.274%
2026-03-18	40.0000	42.7400	39.6500	42.5200	-4.428%	221	276	-57.855%
2026-03-12	44.2200	44.4900	44.2200	44.4900	+5.803%	2	208	-59.721%
2026-03-09	42.0000	42.0500	42.0000	42.0500	+5.388%	100	209	-57.384%
2026-03-06	40.2000	40.5400	39.9000	39.9000	+2.941%	14	109	-55.088%
2026-03-04	38.7600	38.7600	38.7600	38.7600	+0.623%	3	109	-53.767%
2026-03-02	38.5200	38.5200	38.5200	38.5200	+6.704%	1	109	-53.479%
2026-02-27	36.7000	36.7600	36.1000	36.1000	-7.102%	34	109	-50.360%
2026-02-24	38.8100	38.8600	38.8100	38.8600	-5.748%	4	109	-53.886%
2026-02-23	41.2300	41.2300	41.2300	41.2300	+12.650%	1	110	-56.537%
2026-02-20	36.3000	36.6000	36.3000	36.6000	-5.377%	5	109	-51.038%
2026-02-19	38.5500	38.6800	38.5500	38.6800	+8.958%	3	108	-53.671%
2026-02-18	37.4000	37.4000	35.5000	35.5000	-12.883%	8	106	-49.521%
2026-02-12	39.4000	40.7500	39.4000	40.7500	+7.804%	5	112	-56.025%
2026-02-11	33.1500	37.9500	33.1500	37.8000	+31.478%	9	114	-52.593%
2026-02-02	28.7500	28.7500	28.7500	28.7500	+2.313%	2	112	-37.670%
2026-01-30	25.7800	28.1000	25.7800	28.1000	-8.469%	9	114	-36.228%
2026-01-28	26.5500	30.7000	26.5000	30.7000	+53.500%	13	114	-41.629%
2026-01-21	20.0000	20.0000	20.0000	20.0000	-10.515%	1	124	-10.400%
2026-01-05	22.4000	22.4000	22.3500	22.3500	+1.637%	2	123	-19.821%
2025-12-30	21.9900	21.9900	21.9900	21.9900	+3.726%	1	123	-18.508%
2025-12-12	20.7000	21.4000	20.5500	21.2000	-6.895%	104	123	-15.472%
2025-12-08	24.5000	24.5000	22.5000	22.7700	-15.978%	8	76	-21.300%
2025-12-05	27.0000	27.1000	26.9500	27.1000	-1.347%	3	73	-33.875%
2025-12-03	28.1200	28.1200	27.4700	27.4700	-8.738%	3	71	-34.765%
2025-12-01	30.0000	30.3500	30.0000	30.1000	-2.997%	8	71	-40.465%
2025-11-28	31.0300	31.0300	31.0300	31.0300	-23.193%	1	69	-42.249%
2025-11-20	41.1000	41.1000	40.4000	40.4000	+4.935%	5	68	-55.644%
2025-11-19	38.5000	38.5000	38.5000	38.5000	-3.266%	2	66	-53.455%
2025-11-18	39.8000	39.8000	39.8000	39.8000	+2.577%	1	66	-54.975%
2025-11-14	39.2500	39.2500	38.8000	38.8000	+2.564%	8	66	-53.814%
2025-11-12	37.8300	37.8300	37.8300	37.8300	-4.830%	1	64	-52.630%
2025-11-10	39.9500	40.0000	39.7500	39.7500	-12.829%	14	64	-54.918%
2025-11-07	45.6000	45.6000	45.6000	45.6000	+1.559%	2	58	-60.702%
2025-11-06	44.9000	44.9000	44.9000	44.9000	+7.829%	1	58	-60.089%
2025-10-31	41.6400	41.6400	41.6400	41.6400	+1.809%	20	57	-56.964%
2025-10-30	40.9500	40.9500	40.9000	40.9000	+21.545%	4	57	-56.186%
2025-10-28	33.6500	33.6500	33.6000	33.6500	-11.284%	16	57	-46.746%
2025-10-17	37.9300	37.9300	37.9300	37.9300	+12.086%	1	57	-52.755%
2025-10-15	33.8400	33.8400	33.8400	33.8400	+5.750%	1	58	-47.045%
2025-10-09	32.0000	32.0000	32.0000	32.0000	+7.563%	1	57	-44.000%
2025-09-26	29.7500	29.7500	29.7500	29.7500	+14.291%	1	57	-39.765%
2025-09-23	26.0300	26.0300	26.0300	26.0300	+4.120%	20	56	-31.156%
2025-09-22	25.0000	25.0000	25.0000	25.0000	-20.128%	1	36	-28.320%
2025-08-14	31.1000	31.3000	31.1000	31.3000	-18.701%	2	35	-42.748%
2025-07-22	38.5000	38.5000	38.5000	38.5000	-14.917%	1	36	-53.455%
2025-06-24	45.3000	45.3000	45.2500	45.2500	-11.982%	6	35	-60.398%
2025-06-13	50.6000	51.4100	50.6000	51.4100	+17.187%	4	35	-65.143%
2025-06-09	43.8700	43.8700	43.8700	43.8700	+0.504%	1	36	-59.152%
2025-06-04	43.6500	43.6500	43.6500	43.6500	-18.304%	6	30	-58.946%
2025-05-21	53.5000	53.5000	53.4300	53.4300	+4.091%	6	30	-66.461%
2025-05-20	51.3300	51.3300	51.3300	51.3300	+1.644%	1	27	-65.089%
2025-05-14	49.9000	50.5000	49.9000	50.5000	-5.200%	3	26	-64.515%
2025-05-13	53.2700	53.2700	53.2700	53.2700	-8.076%	2	28	-66.360%
2025-05-12	57.9500	57.9500	57.9500	57.9500	-14.779%	1	26	-69.077%
2025-05-01	72.5000	72.6700	68.0000	68.0000	-8.245%	10	27	-73.647%
2025-04-25	75.0000	75.0000	74.0000	74.1100	-4.362%	18	34	-75.820%
2025-04-24	77.4900	77.4900	77.4900	77.4900	-1.911%	1	27	-76.874%
2025-04-23	79.0000	79.0000	79.0000	79.0000	-11.732%	1	27	-77.316%
2025-04-10	90.9400	90.9400	89.5000	89.5000	-14.452%	3	26	-79.978%
2025-04-07	104.6200	104.6200	104.6200	104.6200	+7.833%	1	27	-82.871%
2025-04-03	97.0200	97.0200	97.0200	97.0200	+16.892%	1	26	-81.530%
2025-04-01	83.0000	83.0000	83.0000	83.0000	-1.775%	1	27	-78.410%
2025-03-28	84.5000	84.5000	84.0000	84.5000	+3.049%	6	28	-78.793%
2025-03-27	82.0000	82.5000	82.0000	82.0000	-1.205%	3	27	-78.146%
2025-03-26	83.0000	83.0000	83.0000	83.0000	+5.665%	1	28	-78.410%
2025-03-25	78.5500	78.5500	78.5500	78.5500	-4.020%	1	27	-77.187%
2025-03-24	81.8400	81.8400	81.8400	81.8400	-9.749%	1	26	-78.104%
2025-03-20	90.6800	90.6800	90.6800	90.6800	-7.752%	5	26	-80.238%
2025-03-18	98.3000	98.3000	98.3000	98.3000	+12.330%	5	31	-81.770%
2025-03-17	89.9900	89.9900	87.5100	87.5100	-3.623%	6	26	-79.522%
2025-03-12	94.9000	94.9000	90.8000	90.8000	-4.371%	2	31	-80.264%
2025-03-11	94.9500	94.9500	94.9500	94.9500	-2.665%	1	30	-81.127%
2025-03-10	97.5500	97.5500	97.5500	97.5500	+6.056%	5	30	-81.630%
2025-03-07	91.9800	91.9800	91.9800	91.9800	+27.839%	2	25	-80.518%
2025-03-03	71.9500	71.9500	71.9500	71.9500	+0.629%	1	25	-75.094%
2025-02-27	69.5100	71.5000	69.5100	71.5000	+5.380%	2	26	-74.937%
2025-02-21	67.8500	67.8500	67.8500	67.8500	+4.385%	2	26	-73.589%
2025-02-20	65.0000	65.0000	65.0000	65.0000	+1.563%	1	26	-72.431%
2025-02-12	64.0000	64.0000	64.0000	64.0000	+2.712%	1	25	-72.000%
2025-02-11	62.3100	62.3100	62.3100	62.3100	-4.183%	1	25	-71.241%
2025-02-10	65.0300	65.0300	65.0300	65.0300	-0.657%	1	25	-72.443%
2025-02-06	65.4600	65.4600	65.4600	65.4600	-1.416%	1	26	-72.625%
2025-02-05	66.1000	66.4000	66.1000	66.4000	-0.210%	2	26	-73.012%
2025-02-04	66.5400	66.5400	66.5400	66.5400	-1.408%	6	27	-73.069%
2025-01-31	67.4900	67.4900	67.4900	67.4900	-6.199%	4	33	-73.448%
2025-01-27	71.9500	71.9500	71.9500	71.9500	+0.982%	1	35	-75.094%
2025-01-24	71.2500	71.2500	71.2500	71.2500	-0.350%	50	34	-74.849%
2025-01-23	74.0000	74.0000	71.5000	71.5000	-5.797%	2	9	-74.937%
2025-01-16	76.7500	76.9000	75.8600	75.9000	-9.643%	5	7	-76.390%
2025-01-02	84.0000	84.0000	84.0000	84.0000	+1.327%	1	5	-78.667%
2024-12-30	82.9000	82.9000	82.9000	82.9000	+18.429%	1	5	-78.384%
2024-12-12	70.0000	70.0000	70.0000	70.0000	-0.709%	1	6	-74.400%
2024-11-18	70.5000	70.5000	70.5000	70.5000	-0.704%	3	5	-74.582%
2024-11-08	71.0000	71.0000	71.0000	71.0000	0.000%	2	3	-74.761%
2024-11-07	71.0000	71.0000	71.0000	71.0000	-7.792%	1	2	-74.761%
2024-10-31	77.0000	77.0000	77.0000	77.0000	0.000%	1	1	-76.727%