Dark

CVNA20270115P290
CVNA Jan 15 2027 290.00 Put (CVNA270115P00290000)
option OPRA

Inactive

May 7, 2026

34.25-2.087%(-0.73)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	34.3000	34.3000	34.2500	34.2500	-2.087%	7	76	0.000%
2026-05-06	33.7000	34.9800	33.6500	34.9800	-4.426%	5	69	-2.087%
2026-05-05	36.6000	36.6000	36.6000	36.6000	-8.156%	3	72	-6.421%
2026-04-30	39.8500	39.8500	39.8500	39.8500	+7.615%	1	69	-14.053%
2026-04-27	37.1100	37.1100	37.0300	37.0300	-2.553%	7	70	-7.507%
2026-04-24	38.0000	38.0000	38.0000	38.0000	-3.553%	3	70	-9.868%
2026-04-21	37.5000	39.4000	37.3000	39.4000	-15.632%	9	74	-13.071%
2026-04-16	46.7000	46.7000	46.7000	46.7000	+8.630%	1	74	-26.660%
2026-04-14	42.9900	42.9900	42.9900	42.9900	-14.174%	1	75	-20.330%
2026-04-13	50.5000	50.5000	50.0900	50.0900	-10.554%	4	75	-31.623%
2026-04-09	55.9000	56.0000	55.9000	56.0000	+4.380%	27	76	-38.839%
2026-04-08	54.5400	54.5400	53.6500	53.6500	-13.829%	23	83	-36.160%
2026-04-02	62.2600	62.2600	62.2600	62.2600	-13.287%	3	86	-44.989%
2026-03-30	71.8000	71.8000	71.8000	71.8000	+1.484%	2	86	-52.298%
2026-03-27	70.7500	70.7500	70.7500	70.7500	+1.288%	2	86	-51.590%
2026-03-24	69.8500	69.8500	69.8500	69.8500	+1.232%	3	84	-50.966%
2026-03-23	68.9500	69.0000	68.9500	69.0000	-10.145%	6	84	-50.362%
2026-03-19	75.2500	76.7900	75.2500	76.7900	+9.936%	10	81	-55.398%
2026-03-18	69.8500	69.8500	69.8500	69.8500	+5.354%	1	76	-50.966%
2026-03-16	66.3500	66.5200	66.2000	66.3000	-10.223%	26	77	-48.341%
2026-03-13	73.8500	73.8500	73.8500	73.8500	+7.810%	10	66	-53.622%
2026-03-11	68.5000	68.5000	68.5000	68.5000	+3.474%	10	56	-50.000%
2026-03-10	66.2000	66.2000	66.2000	66.2000	-3.287%	2	56	-48.263%
2026-03-09	68.4500	68.5500	68.4500	68.4500	+8.085%	4	56	-49.963%
2026-03-05	63.3300	63.3300	63.3300	63.3300	-9.529%	1	55	-45.918%
2026-03-03	70.0000	70.0000	70.0000	70.0000	+8.359%	2	54	-51.071%
2026-03-02	65.2000	65.2000	64.6000	64.6000	+3.526%	2	55	-46.981%
2026-02-25	64.1200	64.1200	62.3500	62.4000	-5.455%	4	55	-45.112%
2026-02-24	66.0000	66.0000	66.0000	66.0000	+12.436%	2	55	-48.106%
2026-02-18	58.8000	58.8000	58.7000	58.7000	-8.780%	2	53	-41.652%
2026-02-12	65.2600	65.2600	64.3500	64.3500	+4.856%	4	52	-46.775%
2026-02-11	58.6100	61.3700	58.6100	61.3700	+21.165%	7	52	-44.191%
2026-02-10	50.7000	50.7000	50.6500	50.6500	-3.890%	2	46	-32.379%
2026-02-05	52.7000	52.7000	52.7000	52.7000	+16.207%	1	45	-35.009%
2026-01-30	45.6500	45.6500	45.3500	45.3500	-11.078%	2	44	-24.476%
2026-01-28	37.1000	51.0000	37.1000	51.0000	+72.297%	84	43	-32.843%
2026-01-27	29.7200	29.7200	29.6000	29.6000	-1.498%	2	97	+15.709%
2026-01-26	30.7400	30.7400	30.0500	30.0500	-3.065%	2	97	+13.977%
2026-01-22	31.7600	31.7600	31.0000	31.0000	-9.091%	15	97	+10.484%
2026-01-16	34.1000	34.1000	34.1000	34.1000	+1.791%	10	92	+0.440%
2026-01-14	33.5000	33.5000	33.5000	33.5000	0.000%	2	92	+2.239%
2026-01-12	33.5000	33.5000	33.5000	33.5000	-1.238%	14	92	+2.239%
2026-01-09	34.2500	34.2500	33.9200	33.9200	-21.663%	32	78	+0.973%
2026-01-02	41.2200	43.3000	41.2200	43.3000	+14.550%	2	47	-20.901%
2025-12-30	37.8000	37.8000	37.8000	37.8000	+2.495%	1	47	-9.392%
2025-12-17	37.1200	37.4700	36.8700	36.8800	-1.443%	42	46	-7.131%
2025-12-08	39.2000	39.2000	37.0900	37.4200	-19.768%	5	31	-8.471%
2025-12-04	46.6400	46.6400	46.6400	46.6400	-7.644%	2	29	-26.565%
2025-12-01	50.0000	50.5000	50.0000	50.5000	-18.324%	3	29	-32.178%
2025-11-25	63.6600	63.6600	61.8300	61.8300	-6.318%	12	27	-44.606%
2025-11-14	65.0500	66.0000	64.9500	66.0000	+2.057%	14	33	-48.106%
2025-11-11	64.6700	64.6700	64.6700	64.6700	+0.186%	3	20	-47.039%
2025-11-10	64.5500	64.5500	64.5500	64.5500	-9.085%	1	20	-46.940%
2025-11-07	71.0000	71.0000	71.0000	71.0000	-3.729%	1	20	-51.761%
2025-11-06	75.0000	75.0000	73.7500	73.7500	+10.570%	2	19	-53.559%
2025-11-04	66.7000	66.7000	66.7000	66.7000	-1.331%	1	19	-48.651%
2025-10-30	67.6000	67.6000	67.6000	67.6000	+14.054%	1	18	-49.334%
2025-10-27	59.2700	59.2700	59.2700	59.2700	-17.692%	1	18	-42.214%
2025-10-22	72.0100	72.0100	72.0100	72.0100	+20.559%	1	18	-52.437%
2025-10-21	59.7300	59.7300	59.7300	59.7300	-8.051%	1	18	-42.659%
2025-10-20	65.8000	65.8000	64.9600	64.9600	+17.214%	3	18	-47.275%
2025-10-15	54.9800	55.4200	54.9800	55.4200	-8.397%	2	17	-38.199%
2025-10-13	60.5000	60.5000	60.5000	60.5000	+15.679%	1	17	-43.388%
2025-10-08	52.3000	52.3000	52.3000	52.3000	+5.529%	2	16	-34.512%
2025-10-07	49.5600	49.5600	49.5600	49.5600	+13.800%	1	16	-30.892%
2025-09-19	44.3000	44.3000	43.5500	43.5500	-2.310%	3	16	-21.355%
2025-09-18	44.5800	44.5800	44.5800	44.5800	-10.302%	1	16	-23.172%
2025-09-11	49.7000	49.7000	49.7000	49.7000	+7.576%	2	15	-31.087%
2025-09-09	46.2000	46.2000	46.2000	46.2000	-2.119%	1	15	-25.866%
2025-08-29	47.2000	47.2000	47.2000	47.2000	-4.839%	2	15	-27.436%
2025-08-18	49.6000	49.6000	49.6000	49.6000	-7.342%	1	15	-30.948%
2025-08-13	53.5300	53.5300	53.5300	53.5300	+11.521%	6	14	-36.017%
2025-08-01	48.0000	48.0000	48.0000	48.0000	-24.230%	1	8	-28.646%
2025-07-09	62.9000	63.3500	62.9000	63.3500	-8.823%	3	8	-45.935%
2025-07-01	69.6200	69.9600	69.4800	69.4800	+0.623%	4	9	-50.705%
2025-06-05	68.9000	69.0500	68.9000	69.0500	-11.926%	2	6	-50.398%
2025-05-27	78.4000	78.4000	78.4000	78.4000	-3.674%	9	6	-56.314%
2025-05-16	81.3900	81.3900	81.3900	81.3900	-1.345%	2	15	-57.919%
2025-05-13	82.5000	82.5000	82.5000	82.5000	-7.303%	1	16	-58.485%
2025-05-12	89.0000	89.0000	89.0000	89.0000	-4.301%	1	16	-61.517%
2025-05-09	89.7500	93.0000	89.7500	93.0000	+5.658%	12	17	-63.172%
2025-05-08	88.0000	89.0300	88.0000	88.0200	-12.851%	15	19	-61.088%
2025-05-07	100.5000	101.0000	100.5000	101.0000	-28.318%	2	19	-66.089%
2025-04-08	140.8500	140.9000	140.8500	140.9000	-9.679%	4	19	-75.692%
2025-04-07	156.0000	156.0000	156.0000	156.0000	+9.867%	1	20	-78.045%
2025-03-10	139.3100	141.9900	139.3100	141.9900	+40.306%	3	20	-75.879%
2025-02-05	100.9000	101.2000	100.9000	101.2000	+0.536%	2	20	-66.156%
2025-02-04	100.6600	100.6600	100.6600	100.6600	-21.999%	1	21	-65.975%
2025-01-07	129.0500	129.0500	129.0500	129.0500	+26.458%	3	21	-73.460%
2024-12-02	102.9000	103.3000	102.0500	102.0500	-8.884%	32	21	-66.438%
2024-10-31	112.0000	112.0000	112.0000	112.0000	0.000%	1	1	-69.420%