Dark

CVNA20270115P330
CVNA Jan 15 2027 330.00 Put (CVNA270115P00330000)
option OPRA

Inactive

May 7, 2026

48.20-4.649%(-2.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	48.2000	48.6400	48.2000	48.2000	-4.649%	7	167	0.000%
2026-05-06	51.1400	51.1400	50.2600	50.5500	-2.092%	11	167	-4.649%
2026-04-28	51.6300	51.6300	51.6300	51.6300	-1.563%	2	161	-6.643%
2026-04-27	52.4500	52.5000	52.4500	52.4500	-6.506%	3	161	-8.103%
2026-04-20	57.6000	57.6000	56.1000	56.1000	-0.778%	15	158	-14.082%
2026-04-17	56.5400	56.5400	56.5400	56.5400	-5.372%	1	173	-14.751%
2026-04-14	59.7500	59.7500	59.7500	59.7500	-17.813%	10	173	-19.331%
2026-04-08	74.0000	74.8200	72.7000	72.7000	-14.821%	16	173	-33.700%
2026-04-07	86.2500	86.2500	85.3500	85.3500	-6.772%	2	159	-43.527%
2026-03-26	91.5500	91.5500	91.5500	91.5500	-1.981%	1	159	-47.351%
2026-03-24	92.6500	93.4000	92.6500	93.4000	-0.744%	2	158	-48.394%
2026-03-18	93.3500	94.1000	93.3500	94.1000	+1.730%	4	156	-48.778%
2026-03-03	92.5000	92.5000	92.5000	92.5000	+8.734%	2	154	-47.892%
2026-03-02	86.4700	86.4700	85.0700	85.0700	+1.274%	4	154	-43.341%
2026-02-27	78.9600	84.0000	78.9600	84.0000	+8.738%	21	156	-42.619%
2026-02-26	77.4000	77.4000	77.0000	77.2500	-5.678%	13	149	-37.605%
2026-02-25	81.9000	81.9000	81.9000	81.9000	-0.231%	2	137	-41.148%
2026-02-24	84.0200	84.0200	82.0900	82.0900	+1.458%	11	137	-41.284%
2026-02-23	80.9100	80.9100	80.9100	80.9100	-0.357%	10	143	-40.428%
2026-02-20	86.7200	86.7200	80.5300	81.2000	+2.746%	124	133	-40.640%
2026-02-18	79.0300	79.0300	79.0300	79.0300	-5.297%	1	177	-39.011%
2026-02-17	85.0000	85.0000	83.4500	83.4500	-2.965%	3	177	-42.241%
2026-02-13	86.0000	86.0000	86.0000	86.0000	+1.176%	1	178	-43.953%
2026-02-12	83.5000	85.0000	83.5000	85.0000	+9.367%	3	178	-43.294%
2026-02-11	70.5000	77.7200	70.5000	77.7200	+16.000%	5	181	-37.983%
2026-02-06	67.0000	67.0000	67.0000	67.0000	-7.840%	1	181	-28.060%
2026-02-04	74.2000	74.2000	72.5500	72.7000	+10.486%	52	180	-33.700%
2026-01-30	65.6000	66.5500	65.6000	65.8000	+8.760%	96	130	-26.748%
2026-01-29	55.9800	60.5000	55.9800	60.5000	-13.534%	2	34	-20.331%
2026-01-28	50.1000	69.9700	50.1000	69.9700	+62.721%	11	33	-31.113%
2026-01-22	43.0000	43.0000	43.0000	43.0000	-11.523%	2	32	+12.093%
2026-01-20	48.6000	48.6000	48.6000	48.6000	+1.334%	2	32	-0.823%
2025-12-19	47.9600	47.9600	47.9600	47.9600	-1.822%	1	32	+0.500%
2025-12-18	48.8500	48.8500	48.8500	48.8500	-0.428%	1	31	-1.331%
2025-12-17	48.9000	49.0600	48.8500	49.0600	+4.606%	4	30	-1.753%
2025-12-12	47.0500	47.0500	46.9000	46.9000	-4.188%	2	29	+2.772%
2025-12-09	49.0000	49.0000	48.9500	48.9500	-3.069%	2	29	-1.532%
2025-12-08	53.6000	54.7500	50.0000	50.5000	-17.064%	8	29	-4.554%
2025-12-05	60.8900	60.8900	60.8900	60.8900	-11.754%	1	29	-20.841%
2025-11-28	69.0000	69.0000	69.0000	69.0000	-6.996%	1	29	-30.145%
2025-11-26	74.1900	74.1900	74.1900	74.1900	-9.557%	1	29	-35.032%
2025-11-25	84.6500	84.6500	82.0300	82.0300	-4.849%	3	29	-41.241%
2025-11-24	86.2100	86.2100	86.2100	86.2100	+8.087%	1	30	-44.090%
2025-11-20	83.7500	83.7500	79.6100	79.7600	-3.415%	5	30	-39.569%
2025-11-19	82.5800	82.5800	82.5800	82.5800	-4.785%	1	28	-41.632%
2025-11-18	86.7300	86.7300	86.7300	86.7300	+3.930%	1	28	-44.425%
2025-11-17	83.0000	83.4500	83.0000	83.4500	+0.506%	2	28	-42.241%
2025-11-14	85.3000	85.3000	83.0300	83.0300	+0.157%	7	28	-41.949%
2025-11-12	79.2100	82.9000	79.2100	82.9000	-1.192%	4	25	-41.858%
2025-11-11	84.0000	84.8000	83.9000	83.9000	-1.248%	7	23	-42.551%
2025-11-10	84.9600	84.9600	84.9600	84.9600	+3.169%	1	23	-43.267%
2025-11-03	82.6500	82.6500	82.3500	82.3500	-9.326%	2	23	-41.469%
2025-10-31	90.8200	90.8200	90.8200	90.8200	+5.913%	5	23	-46.928%
2025-10-30	85.7500	85.7500	85.7500	85.7500	+12.018%	10	18	-43.790%
2025-10-28	73.6300	76.5500	73.6300	76.5500	-4.871%	2	20	-37.035%
2025-10-24	80.4700	80.4700	80.4700	80.4700	-14.639%	1	20	-40.102%
2025-10-22	89.3200	94.5500	89.3200	94.2700	+8.021%	10	19	-48.870%
2025-10-20	87.0000	87.2700	87.0000	87.2700	-0.830%	12	19	-44.769%
2025-10-17	88.0000	88.0000	88.0000	88.0000	+18.439%	1	12	-45.227%
2025-10-15	74.3000	74.3000	74.3000	74.3000	-9.390%	1	11	-35.128%
2025-10-14	82.0000	82.0000	82.0000	82.0000	+16.643%	1	12	-41.220%
2025-10-08	70.3500	70.3500	70.3000	70.3000	+14.235%	2	11	-31.437%
2025-09-29	61.7600	61.7600	61.5400	61.5400	-7.805%	2	11	-21.677%
2025-09-26	66.7500	66.7500	66.7500	66.7500	+12.185%	1	11	-27.790%
2025-09-22	59.5000	59.5000	59.5000	59.5000	-7.364%	2	10	-18.992%
2025-09-09	64.2300	64.2300	64.2300	64.2300	-2.682%	2	10	-24.957%
2025-09-04	66.0000	66.0000	66.0000	66.0000	-1.419%	3	8	-26.970%
2025-08-05	66.9500	66.9500	66.9500	66.9500	-19.386%	1	5	-28.006%
2025-07-09	82.2300	83.0500	82.2300	83.0500	-0.132%	3	6	-41.963%
2025-07-07	83.2000	83.2000	83.1600	83.1600	-5.198%	2	7	-42.039%
2025-07-03	87.7200	87.7200	87.7200	87.7200	-1.327%	1	6	-45.052%
2025-07-01	89.7100	90.1500	88.9000	88.9000	-2.071%	4	6	-45.782%
2025-06-30	90.7800	90.7800	90.7800	90.7800	-2.387%	1	5	-46.905%
2025-06-12	93.0000	93.0000	93.0000	93.0000	+2.198%	3	4	-48.172%
2025-06-10	91.0000	91.0000	91.0000	91.0000	-5.129%	3	4	-47.033%
2025-05-30	95.9200	95.9200	95.9200	95.9200	-1.113%	2	1	-49.750%
2025-05-28	97.0000	97.0000	97.0000	97.0000	-24.225%	1	2	-50.309%
2025-05-07	128.0100	128.0100	128.0100	128.0100	+3.192%	1	1	-62.347%
2025-02-10	124.0500	124.0500	124.0500	124.0500	-0.321%	1	1	-61.145%
2025-02-07	124.4500	124.4500	124.4500	124.4500	0.000%	2	1	-61.270%