Dark

CVNA20270115P260
CVNA Jan 15 2027 260.00 Put (CVNA270115P00260000)
option OPRA

Inactive

May 7, 2026

24.95-3.668%(-0.95)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	24.8000	25.1000	24.8000	24.9500	-3.668%	13	136	0.000%
2026-05-06	25.9000	25.9000	25.9000	25.9000	-3.717%	15	127	-3.668%
2026-05-05	26.9000	26.9000	26.9000	26.9000	-1.609%	22	112	-7.249%
2026-05-01	28.3900	28.3900	27.0000	27.3400	-6.113%	14	107	-8.742%
2026-04-30	29.1200	29.1200	29.1200	29.1200	+1.252%	10	107	-14.320%
2026-04-29	28.7600	28.7600	28.7600	28.7600	+2.167%	4	117	-13.248%
2026-04-28	28.1500	28.1500	28.1500	28.1500	-2.696%	1	113	-11.368%
2026-04-24	29.0900	29.0900	28.9300	28.9300	-0.584%	5	112	-13.757%
2026-04-23	28.4000	29.1000	28.4000	29.1000	-9.063%	31	116	-14.261%
2026-04-17	30.8500	32.0000	30.8500	32.0000	-8.962%	14	86	-22.031%
2026-04-16	35.5000	35.5000	35.1500	35.1500	+6.515%	8	81	-29.018%
2026-04-14	34.6200	34.6200	32.7500	33.0000	-15.428%	7	79	-24.394%
2026-04-13	39.1500	39.1500	38.7200	39.0200	-4.292%	21	73	-36.058%
2026-04-10	40.9500	40.9500	40.7700	40.7700	-1.307%	2	93	-38.803%
2026-04-08	42.2200	42.2200	41.3100	41.3100	-15.866%	9	93	-39.603%
2026-04-07	49.1000	49.1000	49.1000	49.1000	+0.204%	5	93	-49.185%
2026-04-02	49.0000	49.0000	49.0000	49.0000	-6.702%	3	85	-49.082%
2026-03-31	52.5200	52.5200	52.5200	52.5200	-5.164%	6	85	-52.494%
2026-03-26	55.3800	55.3800	55.3800	55.3800	-7.838%	1	79	-54.948%
2026-03-19	59.9400	60.1100	59.5000	60.0900	+19.487%	20	80	-58.479%
2026-03-04	50.2900	50.2900	50.2900	50.2900	-5.042%	1	66	-50.388%
2026-03-03	56.2500	56.2500	52.9600	52.9600	+7.012%	13	66	-52.889%
2026-02-25	49.4900	49.4900	49.4900	49.4900	-0.842%	1	64	-49.586%
2026-02-24	49.9100	49.9100	49.9100	49.9100	-2.233%	3	64	-50.010%
2026-02-19	50.2600	53.0700	50.2600	51.0500	+5.803%	3	64	-51.126%
2026-02-18	48.2500	48.2500	48.2500	48.2500	-5.262%	1	63	-48.290%
2026-02-12	50.8700	50.9300	50.8700	50.9300	+3.769%	2	63	-51.011%
2026-02-11	49.1200	49.1200	49.0800	49.0800	+39.195%	4	62	-49.165%
2026-01-30	36.2300	36.2300	35.2600	35.2600	+42.177%	11	58	-29.240%
2026-01-22	25.0000	25.0000	24.8000	24.8000	-7.463%	2	49	+0.605%
2026-01-09	26.8000	26.8000	26.8000	26.8000	-9.551%	1	49	-6.903%
2025-12-30	29.7000	29.7000	29.6300	29.6300	+8.139%	2	48	-15.795%
2025-12-19	27.3000	27.5000	27.3000	27.4000	-2.491%	8	47	-8.942%
2025-12-18	28.1000	28.1000	28.1000	28.1000	-2.056%	1	43	-11.210%
2025-12-17	28.6200	28.7000	28.6200	28.6900	-2.943%	48	42	-13.036%
2025-12-16	29.5600	29.5600	29.5600	29.5600	+0.442%	1	53	-15.595%
2025-12-12	29.4300	29.4300	29.4300	29.4300	+6.054%	1	54	-15.223%
2025-12-11	27.4500	27.7500	27.4000	27.7500	-26.646%	96	54	-10.090%
2025-12-03	38.3500	38.3500	37.8300	37.8300	+2.687%	2	47	-34.047%
2025-12-02	36.8400	36.8400	36.8400	36.8400	-15.115%	8	49	-32.275%
2025-11-26	43.2500	43.4000	43.2500	43.4000	-6.405%	2	41	-42.512%
2025-11-25	46.3700	46.3700	46.3700	46.3700	-9.961%	1	41	-46.194%
2025-11-14	51.5000	51.5000	51.5000	51.5000	+2.183%	5	41	-51.553%
2025-11-11	50.1500	50.4000	50.1500	50.4000	+2.648%	2	35	-50.496%
2025-11-03	53.6000	53.6000	49.1000	49.1000	+9.111%	12	35	-49.185%
2025-10-28	43.5000	45.0000	43.5000	45.0000	-21.397%	2	35	-44.556%
2025-10-22	57.2500	57.2500	57.2500	57.2500	+40.663%	1	36	-56.419%
2025-10-08	40.7300	40.7300	40.7000	40.7000	+5.879%	2	35	-38.698%
2025-09-16	38.4400	38.4400	38.4400	38.4400	+4.173%	2	35	-35.094%
2025-08-28	36.9000	36.9000	36.9000	36.9000	-16.798%	1	33	-32.385%
2025-08-21	44.0500	44.3500	44.0500	44.3500	+5.974%	2	33	-43.743%
2025-08-12	41.8500	41.8500	41.8500	41.8500	-16.384%	1	33	-40.382%
2025-07-29	50.0500	50.0500	50.0500	50.0500	+2.352%	10	33	-50.150%
2025-07-28	48.9000	48.9000	48.9000	48.9000	-3.512%	1	43	-48.978%
2025-07-09	50.6800	50.6800	50.6800	50.6800	-0.236%	1	43	-50.770%
2025-07-07	50.8000	50.8000	50.8000	50.8000	-8.501%	1	44	-50.886%
2025-07-01	55.5200	55.5200	55.5200	55.5200	-16.824%	2	44	-55.061%
2025-06-16	64.2400	66.7500	64.2400	66.7500	+2.692%	3	44	-62.622%
2025-06-13	65.0000	65.0000	65.0000	65.0000	+16.030%	2	43	-61.615%
2025-06-06	56.0200	56.0200	56.0200	56.0200	-0.867%	16	42	-55.462%
2025-06-03	56.5100	56.5100	56.5100	56.5100	-10.642%	1	42	-55.849%
2025-05-27	63.2400	63.2400	63.2400	63.2400	-6.836%	8	42	-60.547%
2025-05-21	67.8500	67.8800	67.8500	67.8800	+1.313%	4	34	-63.244%
2025-05-16	65.5500	67.0000	65.5500	67.0000	+3.876%	6	34	-62.761%
2025-05-14	64.5000	64.5000	64.5000	64.5000	-15.377%	1	35	-61.318%
2025-05-12	76.2200	76.2200	76.2200	76.2200	+0.900%	2	36	-67.266%
2025-05-09	75.5400	75.5400	75.5400	75.5400	+5.033%	4	34	-66.971%
2025-05-08	76.1500	76.1500	71.9200	71.9200	-13.349%	13	36	-65.309%
2025-05-07	82.9000	83.0000	82.9000	83.0000	-1.495%	4	47	-69.940%
2025-05-05	84.4500	84.4500	83.7000	84.2600	-2.114%	14	43	-70.389%
2025-05-02	86.0800	86.0800	86.0800	86.0800	-0.864%	2	43	-71.015%
2025-05-01	85.4600	86.8900	85.4600	86.8300	-19.453%	13	42	-71.266%
2025-04-10	107.8000	107.8000	107.8000	107.8000	-15.715%	2	32	-76.855%
2025-04-07	127.9000	127.9000	127.9000	127.9000	+0.804%	1	32	-80.493%
2025-04-04	126.8800	126.8800	126.8800	126.8800	+12.662%	6	32	-80.336%
2025-03-20	112.3800	112.6200	112.3800	112.6200	+1.478%	20	32	-77.846%
2025-03-07	110.9800	110.9800	110.9800	110.9800	+24.069%	2	45	-77.518%
2025-02-25	89.4500	89.4500	89.4500	89.4500	-2.240%	2	46	-72.107%
2025-02-24	91.5000	91.5000	91.5000	91.5000	+6.955%	1	44	-72.732%
2025-02-21	85.5500	85.5500	85.5500	85.5500	+2.480%	26	45	-70.836%
2025-02-20	81.8000	83.4800	81.8000	83.4800	+6.725%	6	45	-70.113%
2025-02-13	78.2200	78.2200	78.2200	78.2200	-0.987%	1	50	-68.103%
2025-02-10	79.0000	79.0000	79.0000	79.0000	-2.589%	1	50	-68.418%
2025-02-07	80.9500	81.1000	80.9500	81.1000	-1.518%	4	49	-69.236%
2025-02-06	82.1300	82.3500	82.1300	82.3500	-0.158%	6	48	-69.702%
2025-02-04	82.4800	82.4800	82.4800	82.4800	-2.391%	1	42	-69.750%
2025-01-31	84.5000	84.5000	84.5000	84.5000	-4.249%	2	43	-70.473%
2025-01-29	88.2500	88.2500	88.2500	88.2500	-5.575%	1	43	-71.728%
2025-01-16	93.4500	93.4600	93.4500	93.4600	-14.726%	12	42	-73.304%
2025-01-06	109.6000	109.6000	109.6000	109.6000	+31.289%	1	35	-77.235%
2024-11-29	83.4800	83.4800	83.4800	83.4800	-2.042%	20	35	-70.113%
2024-11-27	85.2200	85.2200	83.6500	85.2200	-1.684%	10	22	-70.723%
2024-11-20	86.6700	86.6800	86.6600	86.6800	-5.174%	20	22	-71.216%
2024-11-01	91.4100	91.4100	91.4100	91.4100	+2.570%	2	2	-72.705%
2024-10-31	89.1200	89.1200	89.1200	89.1200	0.000%	1	1	-72.004%