Dark

CVNA20270115P280
CVNA Jan 15 2027 280.00 Put (CVNA270115P00280000)
option OPRA

Inactive

May 7, 2026

30.00-9.091%(-3.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	30.8000	30.8000	30.0000	30.0000	-9.091%	4	319	0.000%
2026-05-05	33.0000	33.0000	32.5000	33.0000	-4.348%	7	320	-9.091%
2026-05-04	35.0300	35.0300	34.5000	34.5000	+0.730%	5	327	-13.043%
2026-05-01	34.3000	34.3500	34.2500	34.2500	-2.837%	8	327	-12.409%
2026-04-30	36.0000	36.0000	34.9100	35.2500	+0.227%	3	327	-14.894%
2026-04-29	33.5300	35.2000	33.5300	35.1700	+3.746%	6	327	-14.700%
2026-04-28	33.5500	33.9000	33.5500	33.9000	-2.754%	6	322	-11.504%
2026-04-24	34.8600	34.8600	34.8600	34.8600	-0.684%	3	320	-13.941%
2026-04-23	35.1000	35.1000	35.1000	35.1000	+2.632%	1	320	-14.530%
2026-04-22	34.9000	35.1300	34.2000	34.2000	-4.336%	19	320	-12.281%
2026-04-21	34.6700	35.7500	34.6700	35.7500	-4.155%	7	321	-16.084%
2026-04-20	37.6000	37.6000	37.2500	37.3000	-0.214%	9	321	-19.571%
2026-04-17	37.3800	37.3900	37.3800	37.3800	-12.254%	20	321	-19.743%
2026-04-16	42.6600	42.6600	42.6000	42.6000	+2.651%	23	308	-29.577%
2026-04-15	41.6600	41.6600	41.5000	41.5000	+4.984%	6	308	-27.711%
2026-04-14	42.4500	42.4600	39.5300	39.5300	-14.806%	26	308	-24.108%
2026-04-13	46.4000	46.4000	46.4000	46.4000	-6.939%	3	307	-35.345%
2026-04-08	49.8600	49.8600	49.8600	49.8600	-13.407%	2	310	-39.832%
2026-04-02	57.5800	57.5800	57.5800	57.5800	-19.469%	3	310	-47.899%
2026-03-30	72.8000	72.8000	71.5000	71.5000	+12.972%	9	310	-58.042%
2026-03-23	63.2900	63.2900	63.2900	63.2900	-10.859%	10	319	-52.599%
2026-03-20	68.1100	71.0000	68.1100	71.0000	-1.662%	18	329	-57.746%
2026-03-19	67.4800	72.2000	67.4800	72.2000	+16.828%	21	325	-58.449%
2026-03-18	61.8000	61.8000	61.8000	61.8000	-2.708%	4	308	-51.456%
2026-03-16	63.5200	63.5200	63.5200	63.5200	-6.506%	3	304	-52.771%
2026-03-13	67.9800	68.1600	67.9400	67.9400	+13.802%	25	304	-55.843%
2026-03-10	59.7000	59.7000	59.7000	59.7000	-2.291%	4	289	-49.749%
2026-03-06	61.1000	61.1000	61.1000	61.1000	+4.089%	2	289	-50.900%
2026-03-05	58.7000	58.7000	58.7000	58.7000	-2.329%	1	289	-48.893%
2026-02-27	55.3500	60.1500	55.3500	60.1000	+14.476%	8	289	-50.083%
2026-02-26	52.0000	52.5000	52.0000	52.5000	-11.392%	8	287	-42.857%
2026-02-24	60.0200	60.0200	59.2500	59.2500	-4.002%	2	295	-49.367%
2026-02-23	63.0000	63.0500	61.7200	61.7200	+12.218%	3	295	-51.393%
2026-02-19	55.0000	55.0000	55.0000	55.0000	-9.984%	4	295	-45.455%
2026-02-13	60.4000	61.2000	60.4000	61.1000	+1.749%	12	285	-50.900%
2026-02-12	60.0500	60.0500	60.0500	60.0500	+9.781%	2	285	-50.042%
2026-02-11	57.2000	57.2500	54.7000	54.7000	+22.399%	5	287	-45.155%
2026-02-10	43.1000	44.6900	43.1000	44.6900	-8.516%	5	286	-32.871%
2026-02-05	48.8500	48.8500	48.8500	48.8500	+1.013%	1	288	-38.588%
2026-02-04	48.5000	51.5600	48.3600	48.3600	+11.429%	10	288	-37.965%
2026-02-03	45.3300	45.3300	43.4000	43.4000	-9.865%	20	283	-30.876%
2026-01-28	29.8500	48.1500	29.8500	48.1500	+78.664%	31	264	-37.695%
2026-01-27	27.3500	27.5000	26.9500	26.9500	-1.714%	20	274	+11.317%
2026-01-26	28.3000	28.3000	27.4200	27.4200	-7.051%	5	265	+9.409%
2026-01-22	29.5000	29.5000	29.5000	29.5000	-5.931%	3	264	+1.695%
2026-01-13	31.3600	31.3600	31.3600	31.3600	-1.384%	3	264	-4.337%
2026-01-09	31.9300	32.0500	31.8000	31.8000	-16.250%	4	261	-5.660%
2026-01-05	37.9700	37.9700	37.9700	37.9700	-6.154%	1	260	-20.990%
2026-01-02	38.0400	40.4600	38.0400	40.4600	+7.893%	2	260	-25.853%
2025-12-23	37.5000	37.5000	37.5000	37.5000	+2.180%	1	260	-20.000%
2025-12-22	36.7000	36.7000	36.7000	36.7000	+10.609%	1	260	-18.256%
2025-12-18	34.0000	34.0000	33.1800	33.1800	-6.006%	13	260	-9.584%
2025-12-16	35.3000	35.3000	35.3000	35.3000	+11.181%	2	257	-15.014%
2025-12-12	31.2300	32.4500	31.2300	31.7500	-5.646%	5	255	-5.512%
2025-12-09	34.3000	34.5800	33.6500	33.6500	-3.857%	9	252	-10.847%
2025-12-08	38.0000	38.0000	34.5400	35.0000	-15.966%	303	246	-14.286%
2025-12-05	43.9000	43.9000	41.6500	41.6500	-3.588%	4	105	-27.971%
2025-12-04	43.2000	43.2000	43.2000	43.2000	-1.818%	9	103	-30.556%
2025-12-02	44.0000	44.0000	44.0000	44.0000	-5.070%	1	112	-31.818%
2025-12-01	47.7600	47.8200	46.3500	46.3500	-2.851%	3	111	-35.275%
2025-11-28	50.6700	50.6700	47.7100	47.7100	-6.816%	60	109	-37.120%
2025-11-26	51.2000	51.2000	51.2000	51.2000	-9.509%	3	112	-41.406%
2025-11-25	56.5800	56.5800	56.5800	56.5800	-2.297%	1	112	-46.978%
2025-11-24	57.3100	57.9100	57.3100	57.9100	-10.688%	2	111	-48.195%
2025-11-21	63.0800	64.8400	59.6700	64.8400	+6.295%	7	109	-53.732%
2025-11-20	54.9000	62.4500	54.9000	61.0000	+1.329%	7	102	-50.820%
2025-11-18	60.1900	60.2000	60.1900	60.2000	-2.510%	2	97	-50.166%
2025-11-17	61.7500	61.7500	61.7500	61.7500	+2.066%	1	95	-51.417%
2025-11-14	62.0200	62.0200	60.3000	60.5000	-2.356%	5	94	-50.413%
2025-11-13	64.5000	64.5000	61.9600	61.9600	+8.606%	2	90	-51.582%
2025-11-12	56.8500	57.0500	56.8500	57.0500	-3.632%	9	89	-47.415%
2025-11-11	59.3000	59.3000	59.2000	59.2000	-0.621%	2	80	-49.324%
2025-11-10	63.3000	63.3000	59.5700	59.5700	-12.397%	8	80	-49.639%
2025-11-06	68.0000	68.0000	67.0000	68.0000	+6.918%	4	75	-55.882%
2025-10-31	63.6000	63.6000	63.6000	63.6000	+22.308%	2	71	-52.830%
2025-10-28	52.7500	52.7500	51.9000	52.0000	-5.967%	13	71	-42.308%
2025-10-27	54.9900	55.9000	54.9900	55.3000	-9.389%	4	70	-45.750%
2025-10-23	65.5300	65.5300	61.0300	61.0300	-9.100%	2	70	-50.844%
2025-10-22	59.9300	67.7300	59.9300	67.1400	+17.337%	10	69	-55.317%
2025-10-21	57.2200	57.2200	57.2200	57.2200	+17.495%	1	69	-47.571%
2025-10-09	48.7000	48.7000	48.7000	48.7000	+1.374%	50	69	-38.398%
2025-10-08	47.1400	48.0400	47.1400	48.0400	+18.617%	3	41	-37.552%
2025-10-02	41.2200	41.2200	40.5000	40.5000	-3.755%	2	40	-25.926%
2025-10-01	42.0800	42.0800	42.0800	42.0800	+2.459%	1	38	-28.707%
2025-09-29	41.0700	41.0700	41.0700	41.0700	-7.997%	1	37	-26.954%
2025-09-25	44.6400	44.6400	44.6400	44.6400	+10.495%	1	36	-32.796%
2025-09-18	40.4000	40.4000	40.4000	40.4000	-11.248%	1	35	-25.743%
2025-09-12	45.5200	45.5200	45.5200	45.5200	+5.787%	1	34	-34.095%
2025-09-09	43.0300	43.0300	43.0300	43.0300	-1.080%	1	33	-30.281%
2025-09-05	43.5200	43.5200	43.5000	43.5000	-2.313%	2	32	-31.034%
2025-09-04	44.5300	44.5300	44.5300	44.5300	-1.548%	1	32	-32.630%
2025-09-02	45.8600	45.8600	45.2300	45.2300	-0.855%	2	31	-33.672%
2025-08-25	45.6200	45.6200	45.6200	45.6200	-0.826%	1	29	-34.239%
2025-08-18	46.0000	46.0000	46.0000	46.0000	0.000%	1	28	-34.783%
2025-08-07	46.0000	46.0000	46.0000	46.0000	-6.122%	1	27	-34.783%
2025-08-06	49.0000	49.0000	49.0000	49.0000	+8.168%	3	28	-38.776%
2025-08-04	45.3000	45.3000	45.3000	45.3000	+1.570%	1	29	-33.775%
2025-08-01	44.6000	44.6000	44.6000	44.6000	-26.621%	2	28	-32.735%
2025-07-23	60.7800	60.7800	60.7800	60.7800	+4.523%	1	28	-50.642%
2025-07-22	58.1500	58.1500	58.1500	58.1500	-1.441%	1	27	-48.409%
2025-07-17	59.0000	59.0000	59.0000	59.0000	+0.993%	1	26	-49.153%
2025-07-16	58.4200	58.4200	58.4200	58.4200	-2.552%	1	25	-48.648%
2025-07-15	59.9500	59.9500	59.9500	59.9500	+0.587%	1	24	-49.958%
2025-07-14	59.6000	59.6000	59.6000	59.6000	+1.017%	1	23	-49.664%
2025-07-11	59.0000	59.0000	59.0000	59.0000	+2.253%	2	22	-49.153%
2025-07-10	57.7000	57.7000	57.7000	57.7000	-2.583%	1	20	-48.007%
2025-07-09	59.5800	59.5800	59.2300	59.2300	+1.945%	2	19	-49.350%
2025-07-07	59.4800	60.0500	58.1000	58.1000	-6.033%	17	18	-48.365%
2025-07-02	61.8300	61.8300	61.8300	61.8300	-4.347%	1	21	-51.480%
2025-06-30	66.4700	66.4700	64.6400	64.6400	-10.222%	2	20	-53.589%
2025-06-26	72.0000	72.0000	72.0000	72.0000	+4.727%	2	19	-58.333%
2025-06-25	68.7500	68.7500	68.7500	68.7500	+2.811%	1	17	-56.364%
2025-06-24	66.8700	66.8700	66.8700	66.8700	-4.540%	1	16	-55.137%
2025-06-23	70.0000	70.0500	70.0000	70.0500	-4.041%	5	15	-57.173%
2025-06-18	73.0000	73.0000	73.0000	73.0000	-5.244%	1	10	-58.904%
2025-06-17	77.0400	77.0400	77.0400	77.0400	+19.851%	1	10	-61.059%
2025-06-11	64.2800	64.2800	64.2800	64.2800	-0.465%	1	10	-53.329%
2025-06-04	64.5800	64.5800	64.5800	64.5800	-2.887%	1	10	-53.546%
2025-06-03	66.5000	66.5000	66.5000	66.5000	-4.687%	1	11	-54.887%
2025-05-30	69.7700	69.7700	69.7700	69.7700	-1.871%	2	10	-57.002%
2025-05-28	71.1000	71.1000	71.1000	71.1000	-3.854%	1	9	-57.806%
2025-05-27	73.9500	73.9500	73.9500	73.9500	-5.362%	1	9	-59.432%
2025-05-20	78.1400	78.1400	78.1400	78.1400	+1.838%	1	9	-61.607%
2025-05-16	76.7300	76.7300	76.7300	76.7300	+2.993%	2	9	-60.902%
2025-05-14	74.5000	74.5000	74.5000	74.5000	-3.385%	1	10	-59.732%
2025-05-13	79.3600	79.3600	77.1100	77.1100	-7.096%	6	9	-61.095%
2025-05-08	86.0000	86.0000	83.0000	83.0000	-13.542%	17	14	-63.855%
2025-05-07	96.0000	96.0000	96.0000	96.0000	0.000%	1	16	-68.750%
2025-05-06	96.0000	96.0000	96.0000	96.0000	-1.031%	5	15	-68.750%
2025-05-05	97.0000	97.0000	97.0000	97.0000	-3.145%	5	10	-69.072%
2025-05-01	100.1500	100.1500	100.1500	100.1500	-4.855%	5	5	-70.045%
2025-04-28	105.2600	105.2600	105.2600	105.2600	-6.602%	1	9	-71.499%
2025-04-23	112.7000	112.7000	112.7000	112.7000	-23.593%	5	9	-73.381%
2025-04-07	147.5000	147.5000	147.5000	147.5000	+8.656%	1	5	-79.661%
2025-03-10	135.7500	135.7500	135.7500	135.7500	+8.617%	5	5	-77.901%
2025-03-07	124.9800	124.9800	124.9800	124.9800	+50.379%	10	10	-75.996%
2025-02-19	83.1100	83.1100	83.1100	83.1100	+0.290%	1	5	-63.903%
2025-02-18	85.5000	85.5000	82.8700	82.8700	-2.207%	2	5	-63.799%
2025-02-14	84.3400	84.7400	84.3400	84.7400	-5.487%	4	2	-64.598%
2025-02-13	89.6600	89.6600	89.6600	89.6600	-11.166%	1	2	-66.540%
2025-01-28	100.9300	100.9300	100.9300	100.9300	+2.187%	1	2	-70.276%
2024-12-06	98.7700	98.7700	98.7700	98.7700	-6.468%	2	2	-69.626%
2024-10-31	105.6000	105.6000	105.6000	105.6000	0.000%	1	1	-71.591%