Dark

CVNA20270115P300
CVNA Jan 15 2027 300.00 Put (CVNA270115P00300000)
option OPRA

Inactive

May 7, 2026

37.40-4.713%(-1.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	37.2500	37.4000	37.2500	37.4000	-4.713%	5	427	0.000%
2026-05-06	38.4500	39.3100	38.4500	39.2500	-2.847%	13	430	-4.713%
2026-05-05	40.4000	40.4000	40.4000	40.4000	-7.973%	2	428	-7.426%
2026-05-04	43.9000	43.9000	43.9000	43.9000	+7.073%	8	426	-14.806%
2026-05-01	41.0500	41.4000	41.0000	41.0000	+4.859%	60	418	-8.780%
2026-04-30	36.7500	42.5000	36.7500	39.1000	-3.026%	20	418	-4.348%
2026-04-29	39.8700	40.3200	39.8700	40.3200	-0.444%	7	423	-7.242%
2026-04-28	42.6500	42.8100	40.2700	40.5000	-1.388%	63	430	-7.654%
2026-04-27	41.5300	41.8100	40.4200	41.0700	+0.269%	42	425	-8.936%
2026-04-24	41.9600	41.9600	40.9000	40.9600	-4.855%	59	420	-8.691%
2026-04-23	41.0000	43.0500	40.7500	43.0500	+5.000%	10	384	-13.124%
2026-04-22	40.9800	41.5000	40.9800	41.0000	-2.682%	14	382	-8.780%
2026-04-21	40.9000	42.1300	40.5400	42.1300	-2.657%	21	364	-11.227%
2026-04-20	45.5300	45.5300	43.2800	43.2800	-3.908%	26	364	-13.586%
2026-04-17	46.0000	46.0000	43.3000	45.0400	-13.385%	25	387	-16.963%
2026-04-16	52.0000	52.0000	52.0000	52.0000	+13.043%	1	377	-28.077%
2026-04-14	49.3500	49.3500	46.0000	46.0000	-15.207%	18	378	-18.696%
2026-04-13	54.2500	54.2500	54.2500	54.2500	-5.323%	1	389	-31.060%
2026-04-10	57.5600	57.5600	57.3000	57.3000	-5.601%	2	388	-34.729%
2026-04-09	63.6000	63.6000	60.3100	60.7000	+3.814%	11	388	-38.386%
2026-04-08	57.3200	59.4000	57.3200	58.4700	-17.648%	43	387	-36.036%
2026-04-07	71.0000	71.0000	71.0000	71.0000	+4.658%	1	377	-47.324%
2026-04-06	70.0000	70.0000	67.8400	67.8400	-3.086%	51	378	-44.870%
2026-04-02	70.0000	70.0000	70.0000	70.0000	+0.143%	1	328	-46.571%
2026-04-01	67.8000	69.9000	67.8000	69.9000	+0.749%	2	328	-46.495%
2026-03-31	76.0000	76.0000	68.9000	69.3800	-13.394%	5	326	-46.094%
2026-03-30	82.0000	82.0000	80.1100	80.1100	+9.515%	8	322	-53.314%
2026-03-27	73.1500	73.1500	73.1500	73.1500	-2.467%	1	324	-48.872%
2026-03-26	75.0000	75.0000	75.0000	75.0000	+4.603%	1	323	-50.133%
2026-03-25	72.5000	72.5000	71.7000	71.7000	-3.564%	5	324	-47.838%
2026-03-24	79.0000	79.0000	73.0500	74.3500	-1.718%	14	329	-49.697%
2026-03-23	75.0000	76.0000	72.3600	75.6500	-8.525%	17	329	-50.562%
2026-03-20	80.0000	82.7000	80.0000	82.7000	-0.851%	2	330	-54.776%
2026-03-19	82.9000	83.4100	82.9000	83.4100	+11.541%	2	332	-55.161%
2026-03-18	74.7800	74.7800	74.7800	74.7800	+3.302%	10	333	-49.987%
2026-03-16	71.2500	72.3900	71.2500	72.3900	-9.456%	11	343	-48.335%
2026-03-13	77.6800	79.9500	76.3700	79.9500	+0.845%	19	343	-53.221%
2026-03-12	79.2800	79.2800	79.2800	79.2800	+6.818%	1	348	-52.825%
2026-03-11	72.2200	74.2200	72.2200	74.2200	-1.040%	9	349	-49.609%
2026-03-09	75.0000	75.0000	75.0000	75.0000	+4.457%	2	346	-50.133%
2026-03-06	71.8000	71.8000	71.8000	71.8000	+4.058%	1	348	-47.911%
2026-03-05	68.2000	69.0000	68.2000	69.0000	-7.383%	2	349	-45.797%
2026-03-03	77.0000	77.0000	74.0000	74.5000	+7.040%	4	347	-49.799%
2026-03-02	69.8500	71.2500	69.5300	69.6000	+9.606%	14	350	-46.264%
2026-02-26	63.5000	63.5000	63.5000	63.5000	-4.783%	1	361	-41.102%
2026-02-24	66.6900	66.6900	66.6900	66.6900	-9.265%	1	360	-43.920%
2026-02-23	72.0000	73.5000	72.0000	73.5000	+11.957%	3	361	-49.116%
2026-02-20	70.7000	70.7000	65.6500	65.6500	-4.161%	62	364	-43.031%
2026-02-19	68.2200	73.1000	66.7500	68.5000	+9.076%	11	398	-45.401%
2026-02-18	69.0700	69.0700	62.8000	62.8000	-8.986%	6	399	-40.446%
2026-02-17	72.0000	72.0000	69.0000	69.0000	-4.392%	6	402	-45.797%
2026-02-13	69.7500	72.1700	69.2500	72.1700	+0.236%	7	396	-48.178%
2026-02-12	68.0800	72.0000	68.0000	72.0000	+9.790%	7	396	-48.056%
2026-02-11	62.0000	66.5000	62.0000	65.5800	+20.885%	19	393	-42.970%
2026-02-10	50.0000	54.2500	50.0000	54.2500	+3.333%	3	409	-31.060%
2026-02-09	52.5000	52.5000	52.5000	52.5000	-0.943%	2	406	-28.762%
2026-02-06	55.0000	55.0000	51.0000	53.0000	-6.608%	21	404	-29.434%
2026-02-05	59.5000	61.0000	55.0000	56.7500	+1.794%	67	400	-34.097%
2026-02-04	58.1500	60.0000	55.7500	55.7500	+7.834%	30	412	-32.915%
2026-02-03	53.5400	53.5400	51.0000	51.7000	+1.373%	5	429	-27.660%
2026-02-02	52.7800	52.7800	49.0000	51.0000	-4.673%	21	426	-26.667%
2026-01-30	48.7500	53.5000	48.4300	53.5000	-4.276%	91	426	-30.093%
2026-01-28	34.0000	55.8900	34.0000	55.8900	+70.085%	89	414	-33.083%
2026-01-27	34.4200	34.4200	32.1500	32.8600	-3.353%	14	412	+13.816%
2026-01-26	33.5000	34.0000	32.8600	34.0000	-1.961%	5	411	+10.000%
2026-01-23	33.8500	35.0500	33.6000	34.6800	+1.404%	39	410	+7.843%
2026-01-22	35.0000	35.1400	34.0000	34.2000	-7.568%	42	413	+9.357%
2026-01-21	38.0000	38.0000	37.0000	37.0000	-5.128%	53	379	+1.081%
2026-01-20	39.7500	39.7500	38.6200	39.0000	0.000%	46	376	-4.103%
2026-01-16	39.0000	39.0000	39.0000	39.0000	+8.484%	1	415	-4.103%
2026-01-15	35.8500	35.9500	35.6500	35.9500	-2.389%	8	415	+4.033%
2026-01-14	35.5900	36.8300	35.5900	36.8300	+1.600%	8	415	+1.548%
2026-01-13	37.1000	37.5000	36.0300	36.2500	+1.998%	20	417	+3.172%
2026-01-12	37.5900	37.5900	35.5400	35.5400	-5.979%	6	417	+5.234%
2026-01-09	36.9800	37.8000	36.9800	37.8000	-5.144%	50	414	-1.058%
2026-01-08	39.0000	40.7500	38.0000	39.8500	+3.776%	11	365	-6.148%
2026-01-07	38.0000	39.1100	38.0000	38.4000	-3.808%	26	356	-2.604%
2026-01-06	41.0000	41.0000	39.8100	39.9200	-6.642%	22	362	-6.313%
2026-01-05	44.5000	44.5000	42.7600	42.7600	-9.099%	6	369	-12.535%
2026-01-02	43.1000	47.4500	43.1000	47.0400	+11.232%	7	369	-20.493%
2025-12-31	42.2900	42.2900	42.2900	42.2900	+2.397%	1	371	-11.563%
2025-12-30	42.0000	42.0000	41.3000	41.3000	+0.243%	4	371	-9.443%
2025-12-29	41.0000	41.2000	40.9000	41.2000	+1.854%	35	370	-9.223%
2025-12-26	40.8000	40.8200	40.4500	40.4500	+1.024%	21	383	-7.540%
2025-12-24	40.0400	40.0400	40.0400	40.0400	-2.933%	4	372	-6.593%
2025-12-23	41.2500	41.2500	41.2500	41.2500	-3.396%	3	372	-9.333%
2025-12-22	40.0000	43.1500	39.9600	42.7000	+9.487%	28	375	-12.412%
2025-12-19	38.0000	39.0000	38.0000	39.0000	0.000%	2	377	-4.103%
2025-12-18	40.0000	40.0000	38.9200	39.0000	-2.913%	3	378	-4.103%
2025-12-17	39.2000	40.7500	39.2000	40.1700	+1.057%	48	376	-6.896%
2025-12-16	39.6500	40.0000	38.9000	39.7500	-0.625%	40	368	-5.912%
2025-12-15	39.0000	40.0000	38.8500	40.0000	+3.226%	14	356	-6.500%
2025-12-12	36.3500	38.7500	36.3500	38.7500	+4.588%	15	344	-3.484%
2025-12-11	38.1100	38.7500	37.0500	37.0500	+0.135%	61	332	+0.945%
2025-12-10	39.5000	39.5000	36.5000	37.0000	-7.198%	18	277	+1.081%
2025-12-09	40.7500	40.8500	39.2700	39.8700	-2.756%	22	281	-6.195%
2025-12-08	41.4100	45.0000	40.0000	41.0000	-16.582%	70	267	-8.780%
2025-12-05	49.0000	49.1500	48.0000	49.1500	-3.248%	32	261	-23.906%
2025-12-04	50.3600	50.8000	50.3600	50.8000	+1.600%	13	260	-26.378%
2025-12-03	50.0000	50.0000	50.0000	50.0000	-7.407%	2	256	-25.200%
2025-12-02	55.0000	55.0000	54.0000	54.0000	-0.845%	15	254	-30.741%
2025-12-01	54.4600	54.4600	54.4600	54.4600	-2.191%	5	244	-31.326%
2025-11-28	57.1300	57.1300	55.6800	55.6800	-8.721%	2	246	-32.830%
2025-11-26	58.9700	61.0000	58.9700	61.0000	-10.228%	2	245	-38.689%
2025-11-24	67.9500	67.9500	67.9500	67.9500	-6.211%	1	245	-44.960%
2025-11-20	72.4500	72.4500	72.4500	72.4500	+1.799%	1	244	-48.378%
2025-11-18	71.1700	71.1700	71.1700	71.1700	+2.256%	1	243	-47.450%
2025-11-17	69.0000	69.6700	69.0000	69.6000	-1.136%	7	243	-46.264%
2025-11-14	75.2000	75.2000	69.9000	70.4000	+6.586%	6	238	-46.875%
2025-11-12	67.5000	67.5000	65.3500	66.0500	-4.067%	12	232	-43.376%
2025-11-10	71.1400	71.1400	68.8500	68.8500	-9.408%	43	220	-45.679%
2025-11-07	82.5000	82.5000	76.0000	76.0000	-3.676%	5	206	-50.789%
2025-11-06	74.1800	80.6000	74.1800	78.9000	+12.827%	40	208	-52.598%
2025-11-05	69.9300	69.9300	69.9300	69.9300	-7.131%	1	172	-46.518%
2025-10-31	75.3000	75.3000	75.3000	75.3000	+2.700%	1	172	-50.332%
2025-10-30	73.2500	73.3200	71.6900	73.3200	+20.355%	32	171	-48.991%
2025-10-29	60.9200	60.9200	60.9200	60.9200	-1.742%	5	192	-38.608%
2025-10-28	60.0000	62.0000	60.0000	62.0000	-4.615%	11	187	-39.677%
2025-10-27	65.3000	66.2200	63.6100	65.0000	-2.476%	46	214	-42.462%
2025-10-24	67.7600	67.7600	66.6500	66.6500	-12.533%	3	214	-43.886%
2025-10-22	78.0000	78.0000	76.2000	76.2000	+6.678%	13	212	-50.919%
2025-10-17	72.0000	72.0000	71.2500	71.4300	+6.612%	10	212	-47.641%
2025-10-16	67.0000	67.0000	67.0000	67.0000	+6.688%	2	206	-44.179%
2025-10-14	67.1000	67.1000	62.8000	62.8000	-3.755%	14	204	-40.446%
2025-10-13	65.2500	65.2500	65.2500	65.2500	-4.745%	2	195	-42.682%
2025-10-10	61.0500	68.5000	61.0500	68.5000	+21.239%	17	196	-45.401%
2025-10-08	56.4000	56.5000	56.3000	56.5000	+3.956%	22	187	-33.805%
2025-10-07	55.2000	55.2000	54.3500	54.3500	+0.966%	2	187	-31.187%
2025-10-06	53.8300	53.8300	53.8300	53.8300	+3.719%	1	187	-30.522%
2025-10-03	51.9000	51.9000	51.9000	51.9000	+8.125%	1	187	-27.938%
2025-10-01	48.0000	48.0000	48.0000	48.0000	-3.030%	2	187	-22.083%
2025-09-30	49.5000	49.5000	49.5000	49.5000	+0.162%	2	185	-24.444%
2025-09-29	51.8500	51.8500	49.4200	49.4200	-2.428%	4	183	-24.322%
2025-09-24	51.2000	51.2000	50.6500	50.6500	+8.808%	3	183	-26.160%
2025-09-23	46.5500	46.5500	46.5500	46.5500	-3.663%	1	180	-19.656%
2025-09-19	48.3600	48.3600	48.3200	48.3200	+2.135%	2	179	-22.599%
2025-09-18	48.5200	48.5200	47.2000	47.3100	-9.886%	3	179	-20.947%
2025-09-15	53.1700	53.1700	52.5000	52.5000	-4.545%	2	179	-28.762%
2025-09-12	55.0000	55.0000	55.0000	55.0000	-1.079%	1	180	-32.000%
2025-09-11	55.4000	55.6000	55.1000	55.6000	+4.906%	51	179	-32.734%
2025-09-02	53.0000	53.0000	53.0000	53.0000	+0.952%	1	129	-29.434%
2025-08-29	51.4400	52.8000	49.7000	52.5000	+5.528%	25	150	-28.762%
2025-08-28	50.8100	50.9500	48.7500	49.7500	-22.266%	7	150	-24.824%
2025-08-20	64.0000	64.0000	64.0000	64.0000	+12.478%	1	154	-41.563%
2025-08-19	56.9000	56.9000	56.9000	56.9000	-0.035%	1	155	-34.271%
2025-08-18	56.9200	56.9200	56.9200	56.9200	-3.525%	1	155	-34.294%
2025-08-14	59.0000	59.0000	59.0000	59.0000	0.000%	1	155	-36.610%
2025-08-13	59.0000	59.0000	59.0000	59.0000	+6.962%	1	154	-36.610%
2025-08-07	55.1600	55.1600	55.1600	55.1600	-5.435%	9	153	-32.197%
2025-08-05	53.3300	58.4400	53.3300	58.3300	+6.539%	61	162	-35.882%
2025-08-04	55.0100	55.0100	54.7500	54.7500	+1.955%	5	123	-31.689%
2025-08-01	49.8600	53.7000	49.8600	53.7000	+13.053%	81	118	-30.354%
2025-07-31	46.5500	47.5300	44.4000	47.5000	-28.786%	48	51	-21.263%
2025-07-30	66.7000	66.7000	66.7000	66.7000	-4.986%	1	28	-43.928%
2025-07-24	70.2000	70.2000	70.2000	70.2000	+2.632%	2	28	-46.724%
2025-07-23	68.4000	68.4000	68.4000	68.4000	-0.292%	1	30	-45.322%
2025-07-09	67.8700	68.6000	67.8700	68.6000	-1.860%	3	29	-45.481%
2025-07-08	69.9000	69.9000	69.9000	69.9000	+3.725%	2	30	-46.495%
2025-07-07	67.3900	67.3900	67.3900	67.3900	-9.312%	2	30	-44.502%
2025-07-01	74.3100	74.3100	74.3100	74.3100	-3.768%	1	28	-49.670%
2025-06-30	77.2200	77.2200	77.2200	77.2200	-4.667%	1	27	-51.567%
2025-06-25	81.0000	81.0000	81.0000	81.0000	-1.340%	1	27	-53.827%
2025-06-20	82.1000	82.1000	82.1000	82.1000	-4.999%	10	27	-54.446%
2025-06-13	86.4200	86.4200	86.4200	86.4200	+17.450%	2	27	-56.723%
2025-06-04	73.5800	73.5800	73.5800	73.5800	-11.563%	1	26	-49.171%
2025-05-27	83.2000	83.2000	83.2000	83.2000	-5.455%	1	26	-55.048%
2025-05-20	87.9300	88.0000	87.9300	88.0000	+0.376%	2	25	-57.500%
2025-05-15	87.6700	87.6700	87.6700	87.6700	+3.445%	4	25	-57.340%
2025-05-14	85.1000	85.1000	83.7500	84.7500	-4.829%	5	28	-55.870%
2025-05-13	92.3000	92.3000	88.0400	89.0500	-8.300%	15	30	-58.001%
2025-05-12	98.3500	98.3500	97.1100	97.1100	-3.851%	6	38	-61.487%
2025-05-09	101.0000	101.0000	101.0000	101.0000	+7.447%	2	39	-62.970%
2025-05-08	96.9200	98.3600	93.0000	94.0000	-13.674%	17	38	-60.213%
2025-05-05	108.8800	109.0700	108.2000	108.8900	-1.989%	16	23	-65.653%
2025-05-02	111.1000	111.1000	111.1000	111.1000	+0.090%	2	10	-66.337%
2025-02-20	111.0000	111.0000	111.0000	111.0000	+17.126%	1	10	-66.306%
2025-02-19	94.7700	94.7700	94.7700	94.7700	-13.924%	1	10	-60.536%
2025-02-03	110.1000	110.1100	110.1000	110.1000	-2.996%	8	9	-66.031%
2025-01-24	113.5000	113.5000	113.5000	113.5000	-3.919%	2	1	-67.048%
2024-12-19	118.1300	118.1300	118.1300	118.1300	-13.805%	1	1	-68.340%
2024-10-28	137.0500	137.0500	137.0500	137.0500	0.000%	1	1	-72.711%