Dark

CVNA20270115P250
CVNA Jan 15 2027 250.00 Put (CVNA270115P00250000)
option OPRA

Inactive

May 5, 2026

24.37-2.325%(-0.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	24.2000	24.4500	24.0400	24.3700	-2.325%	6	518	0.000%
2026-05-04	25.0000	26.0000	24.9500	24.9500	-1.578%	28	518	-2.325%
2026-05-01	27.1000	27.1000	25.3500	25.3500	+3.133%	11	480	-3.866%
2026-04-30	26.6500	26.6500	24.5800	24.5800	-1.680%	13	480	-0.854%
2026-04-29	25.0000	25.0000	25.0000	25.0000	-2.153%	1	472	-2.520%
2026-04-28	26.0000	26.0000	25.5500	25.5500	+1.148%	2	472	-4.618%
2026-04-27	25.5000	25.5000	25.2600	25.2600	-7.473%	2	471	-3.523%
2026-04-21	27.3000	27.3000	27.3000	27.3000	-4.545%	2	467	-10.733%
2026-04-17	28.6000	28.6000	28.6000	28.6000	-12.805%	1	467	-14.790%
2026-04-16	33.1000	33.2500	32.8000	32.8000	+2.821%	8	467	-25.701%
2026-04-15	31.8000	31.9000	31.8000	31.9000	+3.909%	2	466	-23.605%
2026-04-14	31.8100	31.8100	29.7900	30.7000	-16.120%	28	467	-20.619%
2026-04-13	36.9500	36.9500	36.6000	36.6000	-2.217%	2	468	-33.415%
2026-04-10	38.0000	38.0000	37.4300	37.4300	-5.241%	9	466	-34.892%
2026-04-09	39.3300	39.5000	39.3200	39.5000	+4.167%	9	466	-38.304%
2026-04-08	38.9500	38.9500	37.6500	37.9200	-14.286%	228	459	-35.733%
2026-04-07	44.9800	44.9800	44.2400	44.2400	-1.907%	9	477	-44.914%
2026-04-02	45.6800	45.6800	45.1000	45.1000	-10.106%	6	478	-45.965%
2026-04-01	45.2000	50.1700	45.2000	50.1700	+7.155%	2	478	-51.425%
2026-03-31	51.1800	51.1800	46.8200	46.8200	-14.092%	5	479	-47.950%
2026-03-30	55.0000	55.2500	54.5000	54.5000	+9.923%	3	477	-55.284%
2026-03-27	49.5800	49.5800	49.5800	49.5800	-0.262%	1	476	-50.847%
2026-03-26	49.0000	49.9000	49.0000	49.7100	-0.580%	11	477	-50.976%
2026-03-24	52.0000	52.0000	50.0000	50.0000	-8.475%	2	486	-51.260%
2026-03-19	56.3400	57.0000	54.6300	54.6300	+13.860%	53	486	-55.391%
2026-03-17	47.9800	47.9800	47.9800	47.9800	-11.066%	1	450	-49.208%
2026-03-13	50.5500	53.9500	50.5500	53.9500	+0.747%	12	450	-54.829%
2026-03-12	52.1900	53.5500	52.0200	53.5500	+14.058%	10	441	-54.491%
2026-03-10	48.8500	48.9000	46.9500	46.9500	+0.881%	6	444	-48.094%
2026-03-06	47.0400	47.0400	46.5400	46.5400	-0.043%	5	440	-47.636%
2026-03-02	47.0000	47.0000	46.5600	46.5600	+14.680%	2	435	-47.659%
2026-02-26	42.4400	42.5000	40.6000	40.6000	-8.948%	9	437	-39.975%
2026-02-25	46.2500	46.2500	44.5900	44.5900	-5.128%	10	438	-45.346%
2026-02-24	45.9800	47.0000	45.7500	47.0000	-2.185%	3	438	-48.149%
2026-02-23	46.0600	50.0000	46.0000	48.0500	+6.897%	8	439	-49.282%
2026-02-20	45.0000	46.0000	44.9500	44.9500	-3.747%	7	434	-45.784%
2026-02-19	48.4200	48.4200	46.7000	46.7000	+7.356%	2	432	-47.816%
2026-02-18	43.5000	44.2500	42.9500	43.5000	-7.447%	16	432	-43.977%
2026-02-17	47.0000	47.0000	47.0000	47.0000	0.000%	2	438	-48.149%
2026-02-12	45.9000	47.7600	45.9000	47.0000	+6.818%	8	440	-48.149%
2026-02-11	38.6600	44.0000	38.6600	44.0000	+29.985%	6	442	-44.614%
2026-02-10	33.7500	33.8500	33.7500	33.8500	-7.766%	4	436	-28.006%
2026-02-06	36.5300	36.7000	36.5300	36.7000	-5.168%	5	440	-33.597%
2026-02-05	41.0000	41.0000	38.7000	38.7000	+1.415%	5	445	-37.028%
2026-02-04	37.5000	38.1600	37.5000	38.1600	+11.546%	6	448	-36.137%
2026-02-03	35.0000	35.0000	34.2100	34.2100	-4.972%	2	454	-28.764%
2026-02-02	36.0000	36.5000	36.0000	36.0000	+8.696%	6	454	-32.306%
2026-01-30	32.8300	33.1200	32.8300	33.1200	+8.804%	9	451	-26.419%
2026-01-29	29.0000	30.4400	29.0000	30.4400	-20.000%	5	458	-19.941%
2026-01-28	25.9200	38.0500	25.9200	38.0500	+81.190%	20	461	-35.953%
2026-01-26	21.0000	21.0000	21.0000	21.0000	-4.589%	1	472	+16.048%
2026-01-23	21.5000	22.0100	21.5000	22.0100	+0.045%	5	472	+10.722%
2026-01-22	22.4100	22.4100	22.0000	22.0000	-6.621%	3	474	+10.773%
2026-01-16	23.9000	23.9000	23.5600	23.5600	+0.813%	2	471	+3.438%
2026-01-15	22.2000	23.3700	22.2000	23.3700	-0.975%	3	471	+4.279%
2026-01-12	24.0000	24.0000	23.6000	23.6000	-5.600%	3	469	+3.263%
2026-01-09	24.1000	25.0000	23.8200	25.0000	-1.186%	14	468	-2.520%
2026-01-08	25.9300	25.9500	24.5000	25.3000	+1.200%	44	474	-3.676%
2026-01-07	25.8000	25.8000	24.5000	25.0000	-7.407%	47	476	-2.520%
2026-01-06	27.0000	27.0000	27.0000	27.0000	-6.897%	2	483	-9.741%
2026-01-05	29.0000	29.0000	29.0000	29.0000	-6.149%	3	483	-15.966%
2026-01-02	28.2500	30.9000	28.2500	30.9000	+13.394%	24	483	-21.133%
2025-12-31	27.6000	27.6000	27.2500	27.2500	+0.073%	5	501	-10.569%
2025-12-29	27.2300	27.2300	27.2300	27.2300	+0.852%	1	501	-10.503%
2025-12-24	27.0000	27.0000	26.0000	27.0000	-1.460%	3	500	-9.741%
2025-12-23	27.5000	27.5000	27.4000	27.4000	-2.143%	5	500	-11.058%
2025-12-22	27.7500	28.0000	27.4000	28.0000	+12.000%	8	499	-12.964%
2025-12-19	25.0000	25.0000	25.0000	25.0000	-2.724%	1	499	-2.520%
2025-12-18	25.7000	25.7000	25.7000	25.7000	-5.341%	1	498	-5.175%
2025-12-17	25.9000	27.1500	25.9000	27.1500	+2.958%	6	497	-10.239%
2025-12-16	25.9000	26.6300	25.9000	26.3700	+2.807%	5	493	-7.584%
2025-12-15	26.1500	26.1500	25.6500	25.6500	+1.584%	2	492	-4.990%
2025-12-12	24.4500	25.3000	24.4500	25.2500	+0.798%	8	491	-3.485%
2025-12-11	24.3300	25.3700	24.3300	25.0500	+2.037%	4	485	-2.715%
2025-12-10	25.7500	25.9000	24.5500	24.5500	-6.476%	13	481	-0.733%
2025-12-09	26.9000	26.9000	25.9500	26.2500	-1.979%	13	470	-7.162%
2025-12-08	29.3100	29.3100	26.7100	26.7800	-17.853%	110	469	-8.999%
2025-12-05	32.4500	32.7000	32.4500	32.6000	-2.687%	7	363	-25.245%
2025-12-04	33.5000	33.5000	33.5000	33.5000	+0.450%	2	359	-27.254%
2025-12-03	35.0000	35.0000	33.3500	33.3500	-9.865%	7	359	-26.927%
2025-12-01	37.2500	37.2500	36.0000	37.0000	-2.887%	17	358	-34.135%
2025-11-28	38.4200	38.4200	37.5000	38.1000	-4.511%	3	341	-36.037%
2025-11-26	39.5500	40.2000	39.5000	39.9000	-6.492%	24	336	-38.922%
2025-11-25	43.8500	44.0000	42.6700	42.6700	-11.381%	4	336	-42.887%
2025-11-24	48.1500	48.1500	48.1500	48.1500	-3.216%	1	332	-49.387%
2025-11-21	48.8100	49.7500	47.2000	49.7500	+2.683%	24	331	-51.015%
2025-11-20	48.9100	48.9100	48.4500	48.4500	+4.644%	5	328	-49.701%
2025-11-19	46.0200	47.8200	46.0200	46.3000	-6.085%	3	325	-47.365%
2025-11-18	49.3000	49.3000	49.3000	49.3000	+5.072%	1	323	-50.568%
2025-11-17	45.9900	46.9200	45.9900	46.9200	+2.000%	3	324	-48.061%
2025-11-14	47.7600	47.7600	46.0000	46.0000	-5.950%	7	322	-47.022%
2025-11-13	47.2000	48.9100	46.0000	48.9100	+4.509%	14	317	-50.174%
2025-11-12	43.5000	46.8000	43.5000	46.8000	+2.542%	11	306	-47.927%
2025-11-11	46.2500	46.8000	44.7600	45.6400	-4.118%	12	306	-46.604%
2025-11-10	48.2000	48.2000	47.6000	47.6000	-8.497%	10	296	-48.803%
2025-11-07	52.0200	52.0200	52.0200	52.0200	-3.667%	1	287	-53.153%
2025-11-06	51.0000	54.0000	51.0000	54.0000	+14.577%	6	287	-54.870%
2025-11-05	47.1300	47.1300	47.1300	47.1300	-0.779%	2	283	-48.292%
2025-11-04	47.5000	47.5000	47.5000	47.5000	-7.407%	5	283	-48.695%
2025-10-31	50.0200	51.3000	50.0200	51.3000	+1.907%	3	278	-52.495%
2025-10-30	50.0000	50.3400	48.1500	50.3400	+22.780%	12	278	-51.589%
2025-10-29	41.0000	41.0000	41.0000	41.0000	-5.747%	2	281	-40.561%
2025-10-28	40.4000	43.5000	40.3500	43.5000	-1.136%	14	281	-43.977%
2025-10-27	43.4500	44.0000	43.4500	44.0000	-4.389%	2	265	-44.614%
2025-10-24	46.0200	46.0200	46.0200	46.0200	-6.729%	1	265	-47.045%
2025-10-23	50.0000	50.0000	49.3400	49.3400	-3.160%	3	264	-50.608%
2025-10-22	50.9500	50.9500	50.9500	50.9500	+15.901%	1	263	-52.169%
2025-10-21	43.9600	43.9600	43.9600	43.9600	-6.864%	1	264	-44.563%
2025-10-20	47.3000	47.3000	47.2000	47.2000	-2.741%	2	264	-48.369%
2025-10-17	50.4500	51.0000	48.5300	48.5300	+11.563%	4	264	-49.784%
2025-10-14	45.1100	45.1300	43.5000	43.5000	+1.116%	10	261	-43.977%
2025-10-13	43.0200	43.0200	43.0200	43.0200	-8.468%	1	267	-43.352%
2025-10-10	41.0500	47.0000	40.4200	47.0000	+32.357%	7	268	-48.149%
2025-10-07	35.5100	35.5100	35.5100	35.5100	+1.544%	1	266	-31.371%
2025-10-06	34.6500	34.9700	34.6500	34.9700	+3.278%	2	266	-30.312%
2025-10-03	33.8600	33.8600	33.8600	33.8600	+9.226%	1	266	-28.027%
2025-10-02	31.0000	31.0000	31.0000	31.0000	-4.937%	7	265	-21.387%
2025-10-01	33.0700	33.0700	32.6100	32.6100	+6.221%	4	272	-25.268%
2025-09-19	30.7000	30.7000	30.7000	30.7000	-2.694%	1	268	-20.619%
2025-09-18	32.2000	32.2000	31.5500	31.5500	-10.216%	2	268	-22.758%
2025-09-12	35.9000	35.9000	35.1400	35.1400	+2.749%	2	267	-30.649%
2025-09-10	34.7500	34.9500	34.1500	34.2000	+6.211%	64	265	-28.743%
2025-09-09	32.8700	32.8700	32.2000	32.2000	-8.131%	3	215	-24.317%
2025-09-02	35.0500	35.0500	35.0500	35.0500	+2.396%	2	216	-30.471%
2025-08-29	34.0000	34.4000	34.0000	34.2300	+0.973%	4	216	-28.805%
2025-08-28	33.9000	33.9000	33.9000	33.9000	-6.379%	1	216	-28.112%
2025-08-25	36.2100	36.2100	36.2100	36.2100	+0.444%	1	215	-32.698%
2025-08-22	36.7400	36.7400	36.0500	36.0500	+2.415%	11	215	-32.399%
2025-08-18	35.2000	35.2000	35.2000	35.2000	-6.133%	1	226	-30.767%
2025-08-08	36.7500	37.5000	36.7500	37.5000	+4.167%	3	225	-35.013%
2025-08-07	36.0000	36.0000	36.0000	36.0000	+18.890%	2	225	-32.306%
2025-07-31	32.2000	32.2000	29.0000	30.2800	-32.711%	7	223	-19.518%
2025-07-28	45.3500	45.3500	45.0000	45.0000	-5.700%	4	219	-45.844%
2025-07-25	47.7200	47.7200	47.7200	47.7200	+3.514%	2	216	-48.931%
2025-07-24	46.1000	46.1000	46.1000	46.1000	-1.915%	2	216	-47.137%
2025-07-18	47.8000	47.8000	47.0000	47.0000	+4.561%	153	216	-48.149%
2025-07-16	46.3700	46.3700	44.9500	44.9500	-5.368%	5	69	-45.784%
2025-07-08	48.0000	48.0000	47.5000	47.5000	+1.021%	2	66	-48.695%
2025-07-07	47.0200	47.0200	47.0200	47.0200	-5.960%	1	65	-48.171%
2025-07-02	51.0000	51.0000	49.0000	50.0000	-3.157%	14	64	-51.260%
2025-06-30	51.6300	51.6300	51.6300	51.6300	-5.630%	1	57	-52.799%
2025-06-27	54.7100	54.7100	54.7100	54.7100	-1.423%	1	56	-55.456%
2025-06-26	55.5000	55.5000	55.5000	55.5000	+4.520%	1	55	-56.090%
2025-06-24	54.0000	54.0000	53.1000	53.1000	-6.167%	3	56	-54.105%
2025-06-20	57.3500	57.3500	56.5900	56.5900	-4.085%	4	56	-56.936%
2025-06-18	59.0000	59.0000	59.0000	59.0000	-4.221%	1	57	-58.695%
2025-06-17	60.7000	61.6000	60.7000	61.6000	+1.399%	2	57	-60.438%
2025-06-16	62.7500	62.7500	60.7500	60.7500	-0.164%	4	57	-59.885%
2025-06-13	60.8500	60.8500	60.8500	60.8500	+9.541%	4	56	-59.951%
2025-06-12	53.3700	55.5500	53.3700	55.5500	+6.113%	3	56	-56.130%
2025-06-09	53.9000	53.9000	52.3500	52.3500	+0.964%	2	55	-53.448%
2025-06-03	53.1100	53.1100	51.8500	51.8500	-4.159%	2	55	-52.999%
2025-06-02	54.1000	54.1000	54.1000	54.1000	-4.400%	1	56	-54.954%
2025-05-28	56.5900	56.5900	56.5900	56.5900	-3.016%	1	56	-56.936%
2025-05-27	58.3500	58.3500	58.3500	58.3500	-5.045%	1	56	-58.235%
2025-05-23	61.4500	61.4500	61.4500	61.4500	-2.599%	2	56	-60.342%
2025-05-21	62.7500	63.0900	62.7500	63.0900	+3.088%	4	56	-61.373%
2025-05-16	61.2000	61.2000	61.2000	61.2000	-2.470%	8	58	-60.180%
2025-05-15	62.7500	62.7500	62.7500	62.7500	+4.898%	10	58	-61.163%
2025-05-14	60.6000	60.6000	59.5700	59.8200	-4.593%	4	48	-59.261%
2025-05-13	66.2500	66.2500	62.5600	62.7000	-5.244%	5	48	-61.132%
2025-05-12	68.9500	68.9500	66.1700	66.1700	-1.076%	4	49	-63.171%
2025-05-08	70.0000	70.0000	66.8900	66.8900	-14.942%	5	48	-63.567%
2025-05-06	78.6400	78.6400	78.6400	78.6400	-0.228%	1	49	-69.011%
2025-05-02	81.2000	81.2000	78.8200	78.8200	-2.487%	6	48	-69.081%
2025-05-01	83.7000	83.9200	79.8800	80.8300	-4.513%	22	47	-69.850%
2025-04-30	84.6500	84.6500	84.6500	84.6500	-2.757%	2	45	-71.211%
2025-04-29	86.4500	87.0500	85.8000	87.0500	-0.514%	4	43	-72.005%
2025-04-25	87.5000	87.5000	87.5000	87.5000	-4.372%	2	39	-72.149%
2025-04-23	92.3000	93.0000	91.5000	91.5000	-5.670%	7	39	-73.366%
2025-04-22	96.2500	97.0000	95.7500	97.0000	-0.257%	4	38	-74.876%
2025-04-15	97.2500	97.2500	97.2500	97.2500	-3.761%	1	36	-74.941%
2025-04-14	101.0500	101.0500	101.0500	101.0500	-16.797%	5	35	-75.883%
2025-04-07	121.0000	121.4500	121.0000	121.4500	+1.208%	3	35	-79.934%
2025-04-04	120.6400	121.3900	120.0000	120.0000	+26.302%	74	38	-79.692%
2025-04-01	95.0100	95.0100	95.0100	95.0100	+2.238%	1	46	-74.350%
2025-03-24	96.5000	96.5000	92.9300	92.9300	-11.495%	7	45	-73.776%
2025-03-20	105.0000	105.0000	105.0000	105.0000	-5.405%	1	44	-76.790%
2025-03-18	106.2300	111.0000	106.2300	111.0000	+6.731%	3	44	-78.045%
2025-03-07	104.0000	104.0000	104.0000	104.0000	+8.277%	2	42	-76.567%
2025-03-06	96.0500	96.0500	96.0500	96.0500	+1.031%	1	42	-74.628%
2025-03-04	95.0700	95.0700	95.0700	95.0700	+18.912%	1	42	-74.366%
2025-03-03	79.9500	79.9500	79.9500	79.9500	-3.767%	3	41	-69.518%
2025-02-21	79.3000	83.0800	79.3000	83.0800	+9.316%	14	44	-70.667%
2025-02-20	75.4900	76.0300	75.4900	76.0000	+13.011%	13	47	-67.934%
2025-02-18	67.2500	67.2500	67.2500	67.2500	-3.777%	1	47	-63.762%
2025-02-14	69.8900	69.8900	69.8900	69.8900	-2.524%	4	44	-65.131%
2025-02-13	72.8600	72.8600	71.7000	71.7000	-0.830%	4	44	-66.011%
2025-02-11	72.3000	72.3000	72.3000	72.3000	-1.027%	1	41	-66.293%
2025-02-10	76.0900	76.0900	73.0500	73.0500	-3.882%	17	40	-66.639%
2025-02-07	76.0000	76.0000	76.0000	76.0000	-0.977%	2	37	-67.934%
2025-02-05	76.8000	76.8000	76.7500	76.7500	-0.647%	2	37	-68.248%
2025-02-04	76.1000	77.4000	76.1000	77.2500	-6.250%	14	37	-68.453%
2025-01-28	82.4000	82.4000	82.4000	82.4000	-0.061%	4	37	-70.425%
2025-01-27	82.4500	82.4500	82.4500	82.4500	-0.639%	1	37	-70.443%
2025-01-24	82.9800	82.9800	82.9800	82.9800	-0.563%	2	38	-70.631%
2025-01-23	84.8500	84.8500	83.4500	83.4500	-18.807%	28	37	-70.797%
2025-01-06	102.7800	102.7800	102.7800	102.7800	+12.328%	1	14	-76.289%
2024-12-23	91.2000	91.5000	91.2000	91.5000	+1.049%	2	14	-73.366%
2024-12-20	90.5500	90.5500	90.5500	90.5500	+2.781%	1	13	-73.087%
2024-12-19	88.1000	88.1000	88.1000	88.1000	+12.158%	1	12	-72.338%
2024-12-17	78.5500	78.5500	78.5500	78.5500	-3.620%	1	12	-68.975%
2024-12-11	81.5000	81.5000	81.5000	81.5000	+5.844%	2	11	-70.098%
2024-12-05	77.0000	77.0000	77.0000	77.0000	-0.620%	1	9	-68.351%
2024-11-29	77.4800	77.4800	77.4800	77.4800	-7.098%	20	9	-68.547%
2024-11-13	81.0000	83.4000	81.0000	83.4000	+0.603%	5	19	-70.779%
2024-11-08	82.9000	82.9000	82.9000	82.9000	-7.889%	8	15	-70.603%
2024-11-04	90.0000	90.0000	90.0000	90.0000	+6.572%	1	11	-72.922%
2024-10-31	84.4500	84.4500	84.4500	84.4500	0.000%	10	10	-71.143%