Dark

CVNA20270115P340
CVNA Jan 15 2027 340.00 Put (CVNA270115P00340000)
option OPRA

Inactive

May 7, 2026

53.35-10.457%(-6.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	52.8700	53.3500	52.8700	53.3500	-10.457%	4	130	0.000%
2026-05-04	59.5800	59.5800	59.5800	59.5800	+7.740%	1	130	-10.457%
2026-04-30	55.3000	55.3000	55.3000	55.3000	+1.375%	1	129	-3.526%
2026-04-27	54.5500	54.5500	54.5500	54.5500	-3.792%	1	128	-2.200%
2026-04-24	56.7000	56.7000	56.7000	56.7000	+2.162%	1	128	-5.908%
2026-04-22	56.6500	56.6500	55.5000	55.5000	-4.721%	2	128	-3.874%
2026-04-21	58.2500	58.2500	58.2500	58.2500	-1.271%	2	128	-8.412%
2026-04-20	60.8500	60.8500	59.0000	59.0000	-16.901%	4	128	-9.576%
2026-04-16	71.0000	71.0000	71.0000	71.0000	-4.928%	1	128	-24.859%
2026-04-13	74.6800	74.6800	74.6800	74.6800	-7.973%	1	129	-28.562%
2026-04-09	81.1500	81.1500	81.1500	81.1500	-22.788%	1	129	-34.258%
2026-03-30	107.1500	107.1500	105.1000	105.1000	+10.807%	5	129	-49.239%
2026-03-25	96.3500	96.3500	94.8500	94.8500	-2.668%	8	129	-43.753%
2026-03-24	97.4500	97.4500	97.4500	97.4500	-1.863%	2	121	-45.254%
2026-03-23	98.1500	99.3000	98.1500	99.3000	-6.453%	3	121	-46.274%
2026-03-19	105.2200	106.1500	105.2200	106.1500	+8.206%	2	118	-49.741%
2026-03-18	98.6500	98.6500	98.1000	98.1000	-1.208%	3	119	-45.617%
2026-03-13	99.3000	99.3000	99.3000	99.3000	+6.317%	1	121	-46.274%
2026-03-11	93.4000	93.4000	93.4000	93.4000	-3.711%	1	121	-42.880%
2026-03-03	97.0000	97.0000	97.0000	97.0000	+5.722%	1	122	-45.000%
2026-03-02	91.7500	91.7500	91.7500	91.7500	+5.158%	1	123	-41.853%
2026-02-27	87.2500	87.2500	87.2500	87.2500	-1.535%	1	122	-38.854%
2026-02-20	88.5700	88.6100	88.5700	88.6100	+7.641%	50	121	-39.792%
2026-02-18	81.5000	82.3200	81.0400	82.3200	-8.888%	54	123	-35.192%
2026-02-13	90.3500	90.3500	90.3500	90.3500	-0.496%	25	94	-40.952%
2026-02-12	89.8500	92.2000	89.8500	90.8000	+5.275%	3	94	-41.244%
2026-02-11	86.4500	86.4500	86.2500	86.2500	+20.798%	2	93	-38.145%
2026-02-10	71.4000	71.4000	71.4000	71.4000	+5.935%	1	95	-25.280%
2026-02-06	67.6000	67.6000	67.3000	67.4000	+0.447%	9	94	-20.846%
2026-02-03	67.6500	67.6500	67.1000	67.1000	+0.374%	11	89	-20.492%
2026-02-02	66.8000	66.8500	66.7000	66.8500	-5.177%	10	81	-20.194%
2026-01-30	64.1000	70.5000	64.1000	70.5000	-2.759%	60	77	-24.326%
2026-01-28	66.6000	72.5000	66.6000	72.5000	+53.180%	4	54	-26.414%
2026-01-27	47.3300	47.3300	47.3300	47.3300	-8.044%	1	55	+12.719%
2026-01-21	51.4700	51.4700	51.4700	51.4700	+6.343%	1	55	+3.653%
2026-01-15	48.5500	48.5500	48.4000	48.4000	-8.593%	2	55	+10.227%
2026-01-07	52.7800	52.9500	52.7800	52.9500	-4.818%	10	55	+0.755%
2026-01-05	56.2100	56.2100	55.6300	55.6300	-9.205%	13	60	-4.099%
2026-01-02	61.2700	61.2700	61.2700	61.2700	+10.996%	1	59	-12.926%
2025-12-30	55.1500	55.2000	55.1500	55.2000	+0.804%	2	60	-3.351%
2025-12-29	54.7600	54.7600	54.7600	54.7600	-2.562%	10	59	-2.575%
2025-12-22	56.2000	56.2000	56.2000	56.2000	+9.659%	3	46	-5.071%
2025-12-18	51.2000	51.2500	51.2000	51.2500	-6.393%	2	46	+4.098%
2025-12-17	54.7500	54.7500	54.7500	54.7500	+8.095%	1	46	-2.557%
2025-12-11	50.2000	50.6500	50.2000	50.6500	-3.524%	4	46	+5.331%
2025-12-09	52.6500	52.8000	52.5000	52.5000	-1.961%	12	42	+1.619%
2025-12-08	54.9600	54.9600	53.5500	53.5500	-25.262%	9	36	-0.373%
2025-12-02	71.6500	71.6500	71.6500	71.6500	+0.070%	2	35	-25.541%
2025-12-01	73.1500	73.1500	71.6000	71.6000	-2.505%	11	35	-25.489%
2025-11-28	73.4400	73.4400	73.4400	73.4400	-7.073%	5	34	-27.356%
2025-11-26	79.0300	79.0300	79.0300	79.0300	-4.148%	10	25	-32.494%
2025-11-20	82.4500	82.4500	82.4500	82.4500	-8.744%	2	25	-35.294%
2025-11-10	90.3500	90.3500	90.3500	90.3500	-0.485%	1	25	-40.952%
2025-11-04	90.7900	90.7900	90.7900	90.7900	+11.495%	3	26	-41.238%
2025-10-28	81.4300	81.4300	81.4300	81.4300	-1.321%	1	23	-34.484%
2025-10-27	82.5200	82.5200	82.5200	82.5200	-3.621%	1	24	-35.349%
2025-10-24	85.6200	85.6200	85.6200	85.6200	-7.886%	1	24	-37.690%
2025-10-23	92.9500	92.9500	92.9500	92.9500	-6.527%	1	23	-42.604%
2025-10-22	100.2500	100.2500	99.4400	99.4400	+21.268%	2	23	-46.350%
2025-10-10	82.0000	82.0000	82.0000	82.0000	+2.143%	1	25	-34.939%
2025-10-09	80.2800	80.2800	80.2800	80.2800	+14.850%	1	25	-33.545%
2025-10-03	69.9000	69.9000	69.9000	69.9000	+6.393%	1	24	-23.677%
2025-09-29	66.7200	66.7600	65.7000	65.7000	-6.848%	6	24	-18.798%
2025-09-12	70.5300	70.5300	70.5300	70.5300	-0.927%	2	28	-24.358%
2025-09-04	71.1900	71.1900	71.1900	71.1900	-4.712%	2	26	-25.060%
2025-08-06	74.7100	74.7100	74.7100	74.7100	+18.776%	1	26	-28.591%
2025-07-31	61.8400	62.9000	61.8400	62.9000	-26.758%	3	26	-15.183%
2025-07-30	85.8800	85.8800	85.8800	85.8800	-6.398%	1	24	-37.878%
2025-07-22	91.7500	91.7500	91.7500	91.7500	+3.778%	1	24	-41.853%
2025-07-07	90.1500	90.1500	88.4100	88.4100	-5.211%	2	25	-39.656%
2025-07-02	93.2700	93.2700	93.2700	93.2700	-1.976%	1	25	-42.800%
2025-07-01	95.1500	95.1500	95.1500	95.1500	-16.900%	1	24	-43.931%
2025-06-16	114.5000	114.5000	114.5000	114.5000	+15.891%	3	24	-53.406%
2025-06-09	98.8000	98.8000	98.8000	98.8000	+4.363%	1	25	-46.002%
2025-06-05	95.0300	95.0300	94.6700	94.6700	-41.991%	2	25	-43.646%
2025-04-01	163.2000	163.2000	163.2000	163.2000	+19.490%	3	23	-67.310%
2025-02-20	136.5800	136.5800	136.5800	136.5800	-4.523%	2	20	-60.939%
2025-01-24	143.0500	143.0500	143.0500	143.0500	0.000%	36	18	-62.705%