Dark

CVNA20270115P270
CVNA Jan 15 2027 270.00 Put (CVNA270115P00270000)
option OPRA

Inactive

May 7, 2026

27.80-12.853%(-4.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	27.8000	27.8000	27.8000	27.8000	-12.853%	2	921	0.000%
2026-05-04	32.1000	32.5000	31.9000	31.9000	+1.917%	46	919	-12.853%
2026-05-01	31.3000	31.3000	31.3000	31.3000	-3.988%	2	915	-11.182%
2026-04-30	30.9500	33.0000	30.9500	32.6000	+5.844%	3	915	-14.724%
2026-04-29	30.4100	30.8500	30.4100	30.8000	0.000%	12	916	-9.740%
2026-04-28	30.9500	31.0000	30.4500	30.8000	-2.067%	13	917	-9.740%
2026-04-27	31.2000	31.4500	31.2000	31.4500	-1.194%	16	918	-11.606%
2026-04-24	32.6500	32.6500	31.8000	31.8300	+0.094%	10	917	-12.661%
2026-04-23	31.8000	31.8000	31.8000	31.8000	+0.633%	1	916	-12.579%
2026-04-22	31.8000	31.8000	31.6000	31.6000	-4.589%	2	916	-12.025%
2026-04-20	34.0000	34.1500	33.1200	33.1200	+0.669%	19	916	-16.063%
2026-04-17	33.9000	33.9000	32.9000	32.9000	-15.053%	6	913	-15.502%
2026-04-16	39.7000	39.7000	38.7300	38.7300	+1.921%	11	914	-28.221%
2026-04-15	35.9000	38.0000	35.9000	38.0000	+4.885%	14	903	-26.842%
2026-04-14	38.6700	38.6700	36.0000	36.2300	-19.399%	108	913	-23.268%
2026-04-10	44.5700	45.3000	44.5700	44.9500	-2.389%	3	986	-38.154%
2026-04-08	46.2000	46.2000	46.0500	46.0500	-16.727%	16	988	-39.631%
2026-03-31	55.3000	55.3000	55.3000	55.3000	-4.737%	5	993	-49.729%
2026-03-27	58.0500	58.0500	58.0500	58.0500	-0.412%	3	997	-52.110%
2026-03-26	58.2900	58.2900	58.2900	58.2900	-0.850%	1	1,000	-52.307%
2026-03-23	60.5300	62.0500	58.7900	58.7900	-7.636%	6	999	-52.713%
2026-03-19	65.7900	68.1100	63.6500	63.6500	+8.396%	1,356	1,004	-56.324%
2026-03-16	57.4000	58.7200	57.4000	58.7200	-6.497%	4	185	-52.657%
2026-03-13	62.8000	62.8000	62.8000	62.8000	+2.514%	5	185	-55.732%
2026-03-12	60.0500	61.2600	60.0500	61.2600	+3.831%	4	185	-54.620%
2026-03-09	59.0000	59.0000	59.0000	59.0000	+9.767%	1	182	-52.881%
2026-03-05	53.7500	53.7500	53.7500	53.7500	-9.664%	1	182	-48.279%
2026-03-03	60.0000	60.8000	59.5000	59.5000	+7.498%	5	182	-53.277%
2026-02-27	55.3500	55.3500	55.3500	55.3500	+5.509%	3	182	-49.774%
2026-02-25	52.4600	52.4600	52.4600	52.4600	-3.477%	3	182	-47.007%
2026-02-24	54.5500	54.9100	54.3500	54.3500	-2.424%	5	182	-48.850%
2026-02-23	54.9900	56.8600	54.9900	55.7000	+4.112%	4	183	-50.090%
2026-02-20	53.5000	53.5000	53.5000	53.5000	+7.538%	2	183	-48.037%
2026-02-18	51.0000	51.0000	49.7500	49.7500	-14.957%	2	185	-44.121%
2026-02-17	58.5000	58.5000	58.5000	58.5000	+5.978%	1	183	-52.479%
2026-02-12	55.2000	55.2000	55.2000	55.2000	+2.545%	1	184	-49.638%
2026-02-11	53.0100	53.8300	53.0100	53.8300	+32.979%	3	185	-48.356%
2026-02-10	40.4800	40.4800	40.4800	40.4800	-2.809%	1	184	-31.324%
2026-02-06	41.6500	41.6500	41.6500	41.6500	-9.061%	1	184	-33.253%
2026-02-05	46.5000	46.5000	45.0000	45.8000	+14.586%	4	184	-39.301%
2026-02-03	43.0000	43.0000	39.9700	39.9700	-2.512%	5	182	-30.448%
2026-02-02	41.0000	41.0000	41.0000	41.0000	+6.383%	1	179	-32.195%
2026-01-30	38.5400	38.5400	38.5400	38.5400	+7.744%	1	179	-27.867%
2026-01-29	35.7700	35.7700	35.7700	35.7700	-17.295%	1	179	-22.281%
2026-01-28	39.2500	44.2000	39.2500	43.2500	+72.586%	160	178	-35.723%
2026-01-26	25.9100	25.9100	25.0600	25.0600	-13.972%	2	234	+10.934%
2026-01-21	29.7000	29.7000	29.1300	29.1300	+2.788%	8	234	-4.566%
2026-01-13	28.3400	28.3400	28.3400	28.3400	-23.797%	3	234	-1.905%
2026-01-02	36.9100	37.1900	36.9100	37.1900	+16.620%	2	234	-25.249%
2025-12-30	31.8900	31.8900	31.8900	31.8900	+8.469%	1	233	-12.825%
2025-12-19	29.4000	29.4000	29.4000	29.4000	-5.769%	2	233	-5.442%
2025-12-18	31.0500	31.5100	31.0500	31.2000	-0.795%	10	232	-10.897%
2025-12-17	31.3000	32.1400	31.3000	31.4500	+6.250%	7	229	-11.606%
2025-12-11	29.0000	29.7000	29.0000	29.6000	-6.329%	5	225	-6.081%
2025-12-09	31.7800	32.0000	30.9000	31.6000	-0.535%	19	220	-12.025%
2025-12-08	31.9000	31.9500	31.7700	31.7700	-16.941%	155	209	-12.496%
2025-12-05	38.2500	38.2500	38.2500	38.2500	-13.403%	3	59	-27.320%
2025-12-01	44.1700	44.1700	44.1700	44.1700	-4.497%	1	56	-37.061%
2025-11-28	46.2500	46.2500	46.2500	46.2500	-11.228%	1	55	-39.892%
2025-11-25	52.1000	52.1000	52.1000	52.1000	-2.799%	1	54	-46.641%
2025-11-24	49.4100	53.6000	49.4100	53.6000	-4.388%	2	53	-48.134%
2025-11-21	58.1300	58.5800	55.1300	56.0600	+0.466%	5	52	-50.410%
2025-11-18	55.8300	55.8300	55.8000	55.8000	-1.674%	2	48	-50.179%
2025-11-17	56.7500	56.7500	56.7500	56.7500	+1.430%	1	46	-51.013%
2025-11-14	57.4400	57.4400	55.7000	55.9500	-0.973%	5	46	-50.313%
2025-11-10	58.4800	58.4800	56.5000	56.5000	-8.130%	4	42	-50.796%
2025-11-07	61.0500	61.5000	61.0500	61.5000	-0.806%	2	41	-54.797%
2025-11-06	62.0000	62.0000	62.0000	62.0000	+6.621%	1	42	-55.161%
2025-11-03	58.1500	58.1500	58.1500	58.1500	-0.700%	10	39	-52.193%
2025-10-30	57.2000	58.5600	57.2000	58.5600	+20.123%	5	39	-52.527%
2025-10-28	48.7500	48.7500	48.7500	48.7500	-13.610%	1	39	-42.974%
2025-10-23	56.4300	56.4300	56.4300	56.4300	+6.191%	1	38	-50.735%
2025-10-21	53.1400	53.1400	53.1400	53.1400	+22.782%	1	37	-47.685%
2025-10-08	43.2800	43.2800	43.2800	43.2800	+17.513%	1	36	-35.767%
2025-10-02	37.6800	37.6800	36.8300	36.8300	-4.955%	2	35	-24.518%
2025-10-01	38.7500	38.7500	38.7500	38.7500	+3.223%	1	33	-28.258%
2025-09-29	37.5400	37.5400	37.5400	37.5400	-8.350%	1	32	-25.946%
2025-09-25	40.9600	40.9600	40.9600	40.9600	+10.853%	1	31	-32.129%
2025-09-18	36.9500	36.9500	36.9500	36.9500	-11.561%	1	30	-24.763%
2025-09-12	41.7800	41.7800	41.7800	41.7800	+6.718%	1	29	-33.461%
2025-09-09	39.1500	39.1500	39.1500	39.1500	-2.076%	1	28	-28.991%
2025-09-05	39.9800	39.9800	39.9800	39.9800	-3.709%	1	27	-30.465%
2025-09-02	42.0800	42.0800	41.5200	41.5200	-0.551%	2	26	-33.044%
2025-08-25	41.7500	41.7500	41.7500	41.7500	-15.640%	1	24	-33.413%
2025-08-20	49.4900	49.4900	49.4900	49.4900	+17.192%	1	23	-43.827%
2025-08-18	42.2300	42.2300	42.2300	42.2300	-3.782%	1	23	-34.170%
2025-08-08	43.8900	43.8900	43.8900	43.8900	+5.000%	1	22	-36.660%
2025-08-04	41.8000	41.8000	41.8000	41.8000	+1.951%	1	22	-33.493%
2025-08-01	41.0000	41.0000	41.0000	41.0000	-27.344%	1	21	-32.195%
2025-07-23	56.4300	56.4300	56.4300	56.4300	+3.541%	1	21	-50.735%
2025-07-22	54.5000	54.5000	54.5000	54.5000	-0.457%	1	20	-48.991%
2025-07-17	54.7500	54.7500	54.7500	54.7500	+0.884%	1	21	-49.224%
2025-07-16	54.2700	54.2700	54.2700	54.2700	-2.427%	1	20	-48.775%
2025-07-15	55.6200	55.6200	55.6200	55.6200	+0.579%	1	20	-50.018%
2025-07-14	55.3000	55.3000	55.3000	55.3000	+0.674%	1	20	-49.729%
2025-07-11	54.9300	54.9300	54.9300	54.9300	+2.827%	1	20	-49.390%
2025-07-10	53.4200	53.4200	53.4200	53.4200	-1.801%	1	20	-47.960%
2025-07-09	55.2800	55.2800	54.4000	54.4000	+0.037%	2	19	-48.897%
2025-07-07	54.9500	55.4100	54.3800	54.3800	-5.410%	6	19	-48.878%
2025-07-02	57.4900	57.4900	57.4900	57.4900	-3.959%	1	22	-51.644%
2025-06-30	59.8600	59.8600	59.8600	59.8600	-9.917%	1	22	-53.558%
2025-06-27	66.4500	66.4500	66.4500	66.4500	+4.072%	1	22	-58.164%
2025-06-25	63.8500	63.8500	63.8500	63.8500	+2.835%	1	21	-56.460%
2025-06-24	62.0900	62.0900	62.0900	62.0900	-12.709%	1	21	-55.226%
2025-06-17	71.1300	71.1300	71.1300	71.1300	-1.071%	1	21	-60.917%
2025-06-16	69.2600	72.7000	69.2600	71.9000	+16.569%	7	20	-61.335%
2025-06-12	61.6800	61.6800	61.6800	61.6800	+4.365%	2	15	-54.929%
2025-06-10	59.1000	59.1000	59.1000	59.1000	-9.105%	1	15	-52.961%
2025-05-30	64.6700	65.0200	64.6700	65.0200	-1.723%	4	15	-57.244%
2025-05-28	66.1600	66.1600	66.1600	66.1600	-4.269%	1	16	-57.981%
2025-05-27	69.1100	69.1100	69.1100	69.1100	-4.001%	1	16	-59.774%
2025-05-20	71.9900	71.9900	71.9900	71.9900	+0.321%	1	15	-61.384%
2025-05-13	71.7600	71.7600	71.7600	71.7600	-27.420%	1	15	-61.260%
2025-04-28	98.8700	98.8700	98.8700	98.8700	+26.756%	1	14	-71.882%
2025-02-18	77.6700	78.0000	77.6700	78.0000	-1.278%	20	13	-64.359%
2025-02-14	79.7500	79.7500	79.0100	79.0100	-4.738%	28	14	-64.815%
2025-02-13	82.9400	82.9400	82.9400	82.9400	-2.366%	1	14	-66.482%
2025-02-12	84.9500	84.9500	84.9500	84.9500	+0.951%	1	15	-67.275%
2025-02-10	85.0000	85.0000	84.1500	84.1500	-15.850%	16	14	-66.964%
2025-01-21	100.0000	100.0000	100.0000	100.0000	+8.108%	1	1	-72.200%
2024-11-21	92.5000	92.5000	92.5000	92.5000	-8.033%	1	1	-69.946%
2024-11-05	100.5800	100.5800	100.5800	100.5800	0.000%	1	1	-72.360%