Dark

CVNA20270115P240
CVNA Jan 15 2027 240.00 Put (CVNA270115P00240000)
option OPRA

Inactive

May 7, 2026

20.12-4.190%(-0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	20.1200	20.1200	20.1200	20.1200	-4.190%	1	146	0.000%
2026-05-06	21.0000	21.0000	21.0000	21.0000	-3.002%	1	145	-4.190%
2026-05-05	21.6500	21.6500	21.6500	21.6500	-10.537%	1	145	-7.067%
2026-04-30	24.2000	24.2000	24.2000	24.2000	+6.843%	1	146	-16.860%
2026-04-29	22.6500	22.6500	22.6500	22.6500	-7.927%	1	147	-11.170%
2026-04-21	23.5800	24.6000	23.5800	24.6000	-7.519%	3	147	-18.211%
2026-04-17	26.6000	26.6000	26.6000	26.6000	-22.222%	4	147	-24.361%
2026-04-10	34.1000	34.2000	34.1000	34.2000	-14.798%	3	147	-41.170%
2026-04-07	40.7000	40.7000	40.1400	40.1400	-3.856%	5	146	-49.875%
2026-04-02	41.7500	41.7500	41.7500	41.7500	-6.390%	3	151	-51.808%
2026-03-31	44.6000	44.6000	44.6000	44.6000	-3.149%	3	151	-54.888%
2026-03-26	46.8000	46.8000	46.0500	46.0500	-7.715%	6	151	-56.308%
2026-03-20	50.0000	50.0000	49.9000	49.9000	-1.539%	2	147	-59.679%
2026-03-19	52.6300	52.6300	50.6800	50.6800	+6.003%	4	146	-60.300%
2026-03-12	47.8100	47.8100	47.8100	47.8100	+1.940%	5	145	-57.917%
2026-03-09	46.9000	46.9000	46.9000	46.9000	+9.656%	3	140	-57.100%
2026-03-04	42.7700	42.7700	42.7700	42.7700	-0.881%	3	140	-52.958%
2026-03-02	43.1500	43.1500	43.1500	43.1500	+10.217%	4	140	-53.372%
2026-02-27	39.1500	39.1500	39.1500	39.1500	+1.006%	2	136	-48.608%
2026-02-26	38.7600	38.7600	38.7600	38.7600	-9.629%	1	136	-48.091%
2026-02-24	42.8900	42.8900	42.8900	42.8900	+1.251%	1	136	-53.089%
2026-02-20	42.3600	42.3600	42.3600	42.3600	-1.144%	1	136	-52.502%
2026-02-19	42.1500	44.9800	42.1500	42.8500	-0.580%	13	137	-53.046%
2026-02-12	43.1000	43.1000	43.1000	43.1000	+4.866%	1	130	-53.318%
2026-02-11	42.4800	42.4800	41.1000	41.1000	+23.609%	3	130	-51.046%
2026-02-10	33.0000	33.5500	32.8800	33.2500	-6.338%	70	129	-39.489%
2026-02-05	35.5000	35.5000	35.5000	35.5000	+3.650%	1	144	-43.324%
2026-01-28	22.2600	34.2500	21.0600	34.2500	+70.653%	28	144	-41.255%
2026-01-22	19.9700	20.0700	19.9700	20.0700	-18.481%	2	154	+0.249%
2026-01-06	24.6200	24.6200	24.6200	24.6200	-9.319%	1	153	-18.278%
2026-01-02	27.2500	27.4000	27.1500	27.1500	+7.016%	8	154	-25.893%
2025-12-23	29.0000	29.0000	25.3700	25.3700	-9.068%	2	155	-20.694%
2025-12-22	27.9000	27.9000	27.9000	27.9000	+23.451%	5	154	-27.885%
2025-12-19	22.8600	22.9000	22.6000	22.6000	-7.377%	8	149	-10.973%
2025-12-16	24.4000	24.6200	24.2500	24.4000	+7.726%	14	148	-17.541%
2025-12-12	22.8500	22.8500	22.6500	22.6500	-1.350%	2	144	-11.170%
2025-12-11	23.0500	23.0500	22.9600	22.9600	-2.381%	3	144	-12.369%
2025-12-10	23.5200	23.5200	23.5200	23.5200	-1.384%	1	142	-14.456%
2025-12-09	24.1500	24.1500	23.8500	23.8500	-19.426%	6	141	-15.639%
2025-12-05	29.6000	29.6000	29.6000	29.6000	-4.052%	4	136	-32.027%
2025-12-03	30.8500	30.8500	30.8500	30.8500	+0.032%	3	132	-34.781%
2025-12-02	30.8400	30.8400	30.8400	30.8400	-7.775%	8	129	-34.760%
2025-12-01	33.0700	33.4400	33.0700	33.4400	-3.687%	18	121	-39.833%
2025-11-28	34.7200	34.7200	34.7200	34.7200	-4.615%	2	112	-42.051%
2025-11-26	36.4000	36.4000	36.4000	36.4000	-11.089%	2	112	-44.725%
2025-11-25	41.1000	41.1600	40.8000	40.9400	-1.893%	10	112	-50.855%
2025-11-24	41.7200	41.7600	41.6500	41.7300	-2.386%	4	107	-51.785%
2025-11-18	42.7500	42.7500	42.7500	42.7500	-0.812%	1	105	-52.936%
2025-11-14	43.2500	43.2500	43.1000	43.1000	+1.174%	5	105	-53.318%
2025-11-11	42.3500	42.6000	42.3500	42.6000	+0.828%	2	99	-52.770%
2025-11-10	43.7000	43.8000	42.2500	42.2500	-16.502%	16	99	-52.379%
2025-11-07	50.6000	50.6000	50.6000	50.6000	+32.634%	1	90	-60.237%
2025-10-28	36.7500	38.1500	36.7000	38.1500	-4.863%	16	90	-47.261%
2025-10-27	40.0000	40.1000	39.6500	40.1000	+24.534%	23	53	-49.825%
2025-09-26	32.0200	32.2000	32.0200	32.2000	+9.598%	2	53	-37.516%
2025-09-24	29.3800	29.3800	29.3800	29.3800	+2.369%	1	53	-31.518%
2025-09-18	28.7000	28.7000	28.7000	28.7000	-12.766%	2	53	-29.895%
2025-09-12	32.9000	32.9000	32.9000	32.9000	+3.785%	2	53	-38.845%
2025-08-18	33.5500	33.5500	31.7000	31.7000	0.000%	2	53	-36.530%
2025-08-01	31.7000	31.7000	31.7000	31.7000	-26.107%	2	52	-36.530%
2025-07-11	43.9600	43.9600	42.3900	42.9000	+2.167%	13	52	-53.100%
2025-07-10	42.2000	42.8500	39.7500	41.9900	-0.380%	48	62	-52.084%
2025-07-09	42.6800	42.6800	41.7500	42.1500	-2.970%	57	85	-52.266%
2025-07-08	43.4300	43.4400	43.4300	43.4400	+1.733%	120	126	-53.683%
2025-07-07	42.7000	42.7000	42.7000	42.7000	-5.740%	1	24	-52.881%
2025-07-03	45.3000	45.3000	45.3000	45.3000	-3.985%	2	23	-55.585%
2025-07-01	46.6700	47.1800	46.6700	47.1800	-15.840%	2	23	-57.355%
2025-06-13	56.0600	56.0600	56.0600	56.0600	+20.559%	4	25	-64.110%
2025-06-10	46.5000	46.5000	46.5000	46.5000	-7.000%	1	24	-56.731%
2025-06-09	50.0000	50.0000	50.0000	50.0000	+3.950%	1	24	-59.760%
2025-06-03	48.1000	48.1000	48.1000	48.1000	-17.169%	1	23	-58.170%
2025-05-21	57.8000	58.0700	57.8000	58.0700	+2.056%	4	23	-65.352%
2025-05-16	56.9000	56.9000	56.9000	56.9000	-1.608%	4	23	-64.640%
2025-05-13	57.8300	57.8300	57.8300	57.8300	-7.472%	2	23	-65.208%
2025-05-12	62.5000	62.5000	62.5000	62.5000	-21.738%	1	23	-67.808%
2025-04-28	79.8600	79.8600	79.8600	79.8600	-4.702%	1	22	-74.806%
2025-04-24	87.2000	87.2000	83.8000	83.8000	-5.843%	3	22	-75.990%
2025-04-22	92.0000	92.0000	89.0000	89.0000	-5.870%	2	21	-77.393%
2025-04-14	97.0000	97.0000	94.5500	94.5500	-0.474%	7	19	-78.720%
2025-04-10	97.0000	97.0000	95.0000	95.0000	+5.556%	2	24	-78.821%
2025-04-09	94.0000	96.0000	90.0000	90.0000	-15.888%	11	23	-77.644%
2025-04-08	104.5000	107.0000	104.0000	107.0000	-4.804%	4	20	-81.196%
2025-04-04	114.2000	114.2000	112.4000	112.4000	+11.841%	12	20	-82.100%
2025-04-03	89.7500	100.5000	89.7500	100.5000	+16.185%	9	20	-79.980%
2025-04-02	86.5000	86.5000	86.5000	86.5000	-1.927%	1	21	-76.740%
2025-04-01	88.2000	88.2000	88.2000	88.2000	-3.659%	1	21	-77.188%
2025-03-31	91.5500	91.5500	91.5500	91.5500	+5.667%	4	20	-78.023%
2025-03-24	86.6400	86.6400	86.6400	86.6400	-11.065%	5	19	-76.777%
2025-03-20	97.4200	97.4200	97.4200	97.4200	-7.833%	5	19	-79.347%
2025-03-18	105.7000	105.7000	105.7000	105.7000	+12.256%	5	19	-80.965%
2025-03-17	94.1600	94.1600	94.1600	94.1600	-4.889%	5	19	-78.632%
2025-03-12	98.4000	99.0000	98.4000	99.0000	+26.437%	9	14	-79.677%
2025-02-24	78.3000	78.3000	78.3000	78.3000	+10.437%	1	14	-74.304%
2025-02-21	70.8900	70.9000	70.8900	70.9000	+3.127%	10	13	-71.622%
2025-02-20	72.1000	72.1000	68.7500	68.7500	-1.504%	4	8	-70.735%
2025-02-12	69.8000	69.8000	69.8000	69.8000	-0.471%	1	6	-71.175%
2025-02-07	70.1300	70.1300	70.1300	70.1300	+0.043%	2	6	-71.310%
2025-02-06	70.1000	70.1000	70.1000	70.1000	-3.973%	1	7	-71.298%
2025-02-04	71.3800	73.0000	71.3800	73.0000	-0.055%	2	7	-72.438%
2025-01-31	73.0400	73.0400	73.0400	73.0400	-4.834%	2	6	-72.453%
2025-01-28	76.7500	76.7500	76.7500	76.7500	-0.376%	1	6	-73.785%
2025-01-27	77.0400	77.0400	77.0400	77.0400	-0.246%	1	5	-73.884%
2025-01-24	77.2300	77.2300	77.2300	77.2300	+3.664%	2	5	-73.948%
2025-01-23	74.5000	74.5000	74.5000	74.5000	-11.204%	1	4	-72.993%
2025-01-17	82.0500	84.1000	82.0500	83.9000	+2.305%	8	3	-76.019%
2025-01-16	82.0100	82.0100	82.0100	82.0100	-12.802%	1	3	-75.466%
2025-01-07	94.0500	94.0500	94.0500	94.0500	+25.484%	1	2	-78.607%
2024-11-21	74.9500	74.9500	74.9500	74.9500	+0.160%	1	1	-73.155%
2024-11-20	74.8200	74.8300	74.8100	74.8300	-3.070%	20	1	-73.112%
2024-11-14	77.2000	77.2000	77.2000	77.2000	+2.933%	20	21	-73.938%
2024-11-11	75.0000	75.0000	75.0000	75.0000	-3.846%	1	1	-73.173%
2024-11-07	78.0000	78.0000	78.0000	78.0000	-4.330%	1	1	-74.205%
2024-11-05	81.5300	81.5300	81.5300	81.5300	0.000%	1	1	-75.322%