Dark

CVNA20270115P320
CVNA Jan 15 2027 320.00 Put (CVNA270115P00320000)
option OPRA

Inactive

May 7, 2026

44.55-6.013%(-2.85)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	43.8400	44.5500	43.8400	44.5500	-6.013%	31	193	0.000%
2026-05-06	44.0000	47.4000	44.0000	47.4000	-2.869%	10	194	-6.013%
2026-05-05	48.8000	48.8000	48.8000	48.8000	-4.873%	5	197	-8.709%
2026-04-30	46.5000	51.3000	46.5000	51.3000	+8.114%	23	194	-13.158%
2026-04-29	48.4000	48.4000	47.3600	47.4500	+0.021%	20	189	-6.112%
2026-04-28	47.4400	47.4400	47.4400	47.4400	-2.186%	2	189	-6.092%
2026-04-27	47.4200	48.5000	47.4200	48.5000	-1.623%	5	191	-8.144%
2026-04-23	49.3000	49.3000	49.3000	49.3000	+4.162%	14	187	-9.635%
2026-04-22	48.4000	48.6000	47.3000	47.3300	-6.370%	39	176	-5.874%
2026-04-21	50.5500	50.5500	50.5500	50.5500	+0.059%	1	177	-11.869%
2026-04-20	53.4200	53.4200	50.5200	50.5200	-1.712%	22	177	-11.817%
2026-04-17	54.0000	54.3000	51.4000	51.4000	-13.322%	29	171	-13.327%
2026-04-16	60.8600	60.8600	59.3000	59.3000	+7.818%	13	156	-24.874%
2026-04-14	56.2000	56.2000	54.7000	55.0000	-11.147%	33	143	-19.000%
2026-04-13	61.9000	61.9000	61.9000	61.9000	-8.378%	24	152	-28.029%
2026-04-10	70.8000	70.8000	67.4500	67.5600	-8.703%	106	145	-34.059%
2026-04-09	74.0000	74.0000	74.0000	74.0000	+10.234%	31	115	-39.797%
2026-04-08	69.5000	69.5000	67.1300	67.1300	-14.211%	47	146	-33.636%
2026-04-02	82.7500	82.7500	78.2500	78.2500	-2.795%	12	147	-43.067%
2026-04-01	80.5000	80.5000	80.5000	80.5000	-4.846%	20	147	-44.658%
2026-03-26	86.8400	86.8400	84.6000	84.6000	-1.053%	5	140	-47.340%
2026-03-23	85.5000	85.5000	85.5000	85.5000	-7.717%	1	141	-47.895%
2026-03-20	92.6500	92.6500	92.6500	92.6500	+13.264%	1	140	-51.916%
2026-03-16	81.8000	81.8000	81.8000	81.8000	-10.395%	10	139	-45.538%
2026-03-13	91.2800	91.2900	91.2800	91.2900	+3.668%	2	149	-51.199%
2026-03-12	88.0600	88.0600	88.0600	88.0600	+10.420%	1	151	-49.409%
2026-03-10	79.5000	79.7500	79.5000	79.7500	-0.275%	41	151	-44.138%
2026-03-09	82.8500	82.8500	79.9700	79.9700	+1.834%	2	144	-44.292%
2026-03-05	78.5300	78.5300	78.5300	78.5300	-2.082%	1	146	-43.270%
2026-03-04	80.2000	80.2000	80.2000	80.2000	-0.125%	1	145	-44.451%
2026-03-03	85.3200	85.3200	80.3000	80.3000	+0.930%	78	144	-44.521%
2026-02-27	79.5600	79.5600	79.5600	79.5600	+9.890%	1	108	-44.005%
2026-02-26	73.0000	73.0000	72.1500	72.4000	-5.236%	15	107	-38.467%
2026-02-25	76.4000	76.4000	76.4000	76.4000	-3.046%	10	92	-41.688%
2026-02-24	78.8000	78.8000	78.8000	78.8000	-3.431%	1	92	-43.464%
2026-02-23	81.6000	81.6000	81.6000	81.6000	+5.809%	1	93	-45.404%
2026-02-20	81.3600	84.0000	77.1200	77.1200	-3.067%	54	94	-42.233%
2026-02-19	80.0000	80.0000	79.3900	79.5600	-0.176%	23	91	-44.005%
2026-02-12	79.7000	79.7000	79.7000	79.7000	+6.865%	1	92	-44.103%
2026-02-11	76.2500	76.3800	74.5800	74.5800	+24.925%	52	92	-40.265%
2026-02-10	57.5000	59.7000	57.5000	59.7000	+0.981%	6	45	-25.377%
2026-02-09	58.2500	59.1600	58.2500	59.1200	-0.471%	7	41	-24.645%
2026-02-06	59.4000	59.4000	59.4000	59.4000	-14.508%	1	42	-25.000%
2026-02-04	64.5300	69.4800	64.5300	69.4800	+11.992%	4	42	-35.881%
2026-02-03	62.0400	62.0400	62.0400	62.0400	+6.984%	1	40	-28.191%
2026-02-02	57.9900	57.9900	57.9900	57.9900	+2.819%	1	40	-23.176%
2026-01-30	55.1000	56.4000	55.1000	56.4000	+4.059%	2	40	-21.011%
2026-01-29	54.3500	54.3500	54.2000	54.2000	-6.552%	6	41	-17.804%
2026-01-28	60.0000	64.0000	58.0000	58.0000	+48.718%	6	37	-23.190%
2026-01-23	39.0000	39.0000	39.0000	39.0000	-1.266%	1	39	+14.231%
2026-01-22	39.5000	39.5000	39.5000	39.5000	-8.140%	1	39	+12.785%
2026-01-13	43.0000	43.0000	43.0000	43.0000	+0.585%	7	39	+3.605%
2026-01-12	44.0000	44.0000	42.7500	42.7500	-10.283%	7	39	+4.211%
2025-12-30	47.7000	47.7000	47.6500	47.6500	-5.268%	2	32	-6.506%
2025-12-23	50.3500	50.3500	50.3000	50.3000	+8.009%	2	32	-11.431%
2025-12-22	46.5700	46.5700	46.5700	46.5700	+5.649%	1	33	-4.338%
2025-12-19	43.5000	44.0800	43.5000	44.0800	-2.044%	5	33	+1.066%
2025-12-17	45.0000	45.0000	45.0000	45.0000	+7.143%	1	31	-1.000%
2025-12-12	42.0000	42.0000	42.0000	42.0000	-4.088%	1	31	+6.071%
2025-12-11	43.8000	43.8000	43.5200	43.7900	-31.471%	6	31	+1.736%
2025-12-01	63.9000	63.9000	63.9000	63.9000	-6.415%	1	31	-30.282%
2025-11-26	69.8000	69.8000	68.2800	68.2800	-13.372%	3	33	-34.754%
2025-11-25	78.8200	78.8200	78.8200	78.8200	-0.855%	2	33	-43.479%
2025-11-21	80.7500	80.7500	79.5000	79.5000	+8.904%	3	35	-43.962%
2025-11-20	73.9400	73.9400	73.0000	73.0000	-10.736%	15	36	-38.973%
2025-11-18	79.5100	81.7800	79.3000	81.7800	+0.838%	62	51	-45.525%
2025-11-14	79.8600	81.1000	77.7700	81.1000	+1.375%	12	34	-45.068%
2025-11-10	80.0000	80.0000	80.0000	80.0000	-14.585%	1	22	-44.313%
2025-11-06	93.6600	93.6600	93.6600	93.6600	+17.075%	1	23	-52.434%
2025-11-05	80.0000	80.0000	80.0000	80.0000	+1.458%	1	23	-44.313%
2025-11-04	78.8500	78.8500	78.8500	78.8500	+0.702%	1	22	-43.500%
2025-11-03	78.3000	78.3000	78.3000	78.3000	-11.164%	1	21	-43.103%
2025-10-31	86.2300	88.1400	86.2300	88.1400	+7.488%	2	21	-49.455%
2025-10-30	82.0000	82.0000	82.0000	82.0000	+15.233%	1	21	-45.671%
2025-10-28	71.1600	71.1600	71.1600	71.1600	-5.623%	1	21	-37.395%
2025-10-24	75.4000	75.4000	75.4000	75.4000	-15.395%	1	20	-40.915%
2025-10-23	89.1200	89.1200	89.1200	89.1200	+1.169%	1	19	-50.011%
2025-10-22	89.0000	89.0000	88.0900	88.0900	+5.409%	11	19	-49.427%
2025-10-17	83.5700	83.5700	83.5700	83.5700	+24.620%	1	28	-46.691%
2025-10-16	67.0600	67.0600	67.0600	67.0600	+2.695%	1	27	-33.567%
2025-10-08	64.0400	65.3500	64.0400	65.3000	+4.950%	3	27	-31.776%
2025-10-07	62.2200	62.2200	62.2200	62.2200	+8.681%	1	25	-28.399%
2025-10-06	57.2500	57.2500	57.2500	57.2500	+1.687%	1	25	-22.183%
2025-10-01	57.0800	57.0800	56.3000	56.3000	-1.642%	4	24	-20.870%
2025-09-29	57.4200	57.4200	57.2400	57.2400	+3.978%	3	22	-22.170%
2025-09-22	55.0500	55.0500	55.0500	55.0500	-9.606%	2	21	-19.074%
2025-09-17	60.9000	60.9000	60.9000	60.9000	+2.267%	2	20	-26.847%
2025-09-09	59.5500	59.5500	59.5500	59.5500	-2.855%	2	18	-25.189%
2025-09-04	61.3000	61.3000	61.3000	61.3000	+2.646%	3	16	-27.325%
2025-08-29	59.7200	59.7200	59.7200	59.7200	+0.759%	2	11	-25.402%
2025-08-28	59.2700	59.2700	59.2700	59.2700	-2.963%	3	11	-24.835%
2025-08-27	61.0800	61.0800	61.0800	61.0800	-0.602%	2	13	-27.063%
2025-08-26	61.4500	61.4500	61.4500	61.4500	-4.432%	1	13	-27.502%
2025-08-25	64.3000	64.3000	64.3000	64.3000	-2.280%	1	13	-30.715%
2025-08-19	65.8000	65.8000	65.8000	65.8000	+6.610%	1	13	-32.295%
2025-08-05	61.7200	61.7200	61.7200	61.7200	-21.675%	1	12	-27.819%
2025-07-09	78.8000	78.8000	78.8000	78.8000	+0.254%	2	12	-43.464%
2025-07-08	78.6000	78.6000	78.6000	78.6000	+2.317%	4	12	-43.321%
2025-07-07	78.8600	78.8600	76.8200	76.8200	-6.636%	6	16	-42.007%
2025-07-02	82.2800	82.2800	82.2800	82.2800	-2.454%	1	11	-45.856%
2025-07-01	84.3500	84.3500	84.3500	84.3500	-9.135%	1	12	-47.184%
2025-06-26	92.7400	92.8300	92.7400	92.8300	-6.844%	5	12	-52.009%
2025-06-17	99.6500	99.6500	99.6500	99.6500	+2.499%	1	8	-55.294%
2025-06-13	95.1500	97.2200	95.1500	97.2200	+7.783%	8	7	-54.176%
2025-05-30	90.1000	90.2000	90.1000	90.2000	-1.528%	4	7	-50.610%
2025-05-28	91.6000	91.6000	91.6000	91.6000	-6.929%	1	7	-51.365%
2025-05-20	98.4200	98.4200	98.4200	98.4200	-0.636%	2	6	-54.735%
2025-05-15	99.0500	99.0500	99.0500	99.0500	-6.557%	1	4	-55.023%
2025-05-08	106.0000	106.0000	106.0000	106.0000	-27.867%	1	4	-57.972%
2025-04-03	146.9500	146.9500	146.9500	146.9500	+9.869%	3	4	-69.684%
2025-03-03	133.7500	133.7500	133.7500	133.7500	+22.955%	1	1	-66.692%
2025-02-14	108.7800	108.7800	108.7800	108.7800	0.000%	2	0	-59.046%