Dark

CVNA20270115P350
CVNA Jan 15 2027 350.00 Put (CVNA270115P00350000)
option OPRA

Inactive

May 6, 2026

59.00-3.909%(-2.40)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	56.7000	60.7700	56.2000	59.0000	-3.909%	23	333	0.000%
2026-05-05	61.4000	61.4000	61.4000	61.4000	-2.617%	2	325	-3.909%
2026-05-01	60.9500	63.0500	60.9500	63.0500	+0.719%	12	329	-6.423%
2026-04-30	62.6000	62.6000	62.6000	62.6000	+3.471%	2	329	-5.751%
2026-04-27	61.2000	61.2000	60.5000	60.5000	-1.305%	11	328	-2.479%
2026-04-23	61.3000	61.3000	61.3000	61.3000	+3.723%	1	338	-3.752%
2026-04-22	61.2500	61.2500	59.1000	59.1000	-6.929%	13	337	-0.169%
2026-04-20	66.6900	66.6900	63.5000	63.5000	-2.308%	18	325	-7.087%
2026-04-17	64.0000	65.0000	64.0000	65.0000	-9.710%	12	312	-9.231%
2026-04-14	71.9900	71.9900	71.9900	71.9900	-6.446%	10	301	-18.044%
2026-04-13	76.9500	76.9500	76.9500	76.9500	-11.653%	2	297	-23.327%
2026-04-09	87.1000	87.1000	87.1000	87.1000	+1.574%	5	295	-32.262%
2026-04-08	82.3200	85.7500	82.3200	85.7500	-20.675%	3	297	-31.195%
2026-03-31	108.1000	108.1000	108.1000	108.1000	-5.383%	6	296	-45.421%
2026-03-30	114.2500	114.2500	114.2500	114.2500	+12.065%	3	296	-48.359%
2026-03-27	102.0000	102.0000	101.9500	101.9500	-1.830%	13	296	-42.128%
2026-03-26	105.5000	105.5000	103.8500	103.8500	+1.664%	4	296	-43.187%
2026-03-25	102.1500	102.1500	102.1500	102.1500	-1.779%	1	297	-42.242%
2026-03-24	104.0000	104.0000	104.0000	104.0000	+1.463%	1	297	-43.269%
2026-03-23	102.5000	102.5000	102.5000	102.5000	-11.470%	1	297	-42.439%
2026-03-20	115.7800	115.7800	115.7800	115.7800	+1.339%	1	296	-49.041%
2026-03-19	111.7800	114.2500	111.7800	114.2500	+18.455%	8	297	-48.359%
2026-03-10	94.0500	98.7000	93.4700	96.4500	-0.567%	23	305	-38.828%
2026-03-06	97.4000	99.0000	97.0000	97.0000	-0.206%	16	323	-39.175%
2026-03-04	96.1900	97.2000	96.1900	97.2000	+0.196%	2	314	-39.300%
2026-03-03	107.0000	107.0000	97.0100	97.0100	+9.369%	11	316	-39.182%
2026-02-26	88.7000	88.7000	88.7000	88.7000	-4.890%	1	307	-33.484%
2026-02-24	93.2600	93.2600	93.2600	93.2600	-8.118%	4	306	-36.736%
2026-02-23	101.5000	101.5000	101.5000	101.5000	+7.784%	1	310	-41.872%
2026-02-20	100.0500	100.0500	90.0000	94.1700	-2.576%	60	310	-37.347%
2026-02-19	90.7900	97.4800	88.5500	96.6600	+1.427%	29	312	-38.961%
2026-02-17	99.0000	99.2500	95.1000	95.3000	-2.755%	5	327	-38.090%
2026-02-13	96.5000	98.0000	95.9500	98.0000	-1.359%	16	338	-39.796%
2026-02-12	89.5100	99.3500	89.5100	99.3500	+13.608%	25	338	-40.614%
2026-02-11	77.5000	91.9500	77.5000	87.4500	+19.663%	57	323	-32.533%
2026-02-10	70.3000	73.0800	70.3000	73.0800	+0.842%	2	346	-19.267%
2026-02-09	72.4700	72.4700	72.4700	72.4700	-0.303%	4	344	-18.587%
2026-02-06	72.0000	72.6900	72.0000	72.6900	-8.566%	2	340	-18.833%
2026-02-05	79.5000	79.5000	79.5000	79.5000	-5.413%	2	340	-25.786%
2026-02-04	80.5000	84.2500	80.5000	84.0500	+16.898%	6	342	-29.804%
2026-02-02	71.9000	71.9000	71.9000	71.9000	-4.325%	1	342	-17.942%
2026-01-30	71.0200	75.1500	71.0200	75.1500	+13.846%	30	341	-21.490%
2026-01-29	65.7800	66.0100	65.7800	66.0100	-5.713%	2	311	-10.620%
2026-01-28	53.2200	80.5000	53.2200	70.0100	+46.987%	247	312	-15.726%
2026-01-27	47.6300	47.6300	47.6300	47.6300	-5.590%	1	266	+23.872%
2026-01-22	50.5000	50.5000	50.4500	50.4500	-5.116%	2	266	+16.947%
2026-01-21	56.4000	56.4000	53.1700	53.1700	-3.660%	5	265	+10.965%
2026-01-16	52.8000	55.4000	52.8000	55.1900	+6.957%	9	261	+6.903%
2026-01-15	51.6000	51.6000	51.6000	51.6000	+0.880%	1	261	+14.341%
2026-01-13	54.1000	54.4100	51.1500	51.1500	-2.627%	6	261	+15.347%
2026-01-12	53.4000	53.7000	52.0000	52.5300	-9.118%	68	261	+12.317%
2026-01-08	57.0200	59.2000	57.0200	57.8000	+3.807%	5	231	+2.076%
2026-01-07	55.7000	56.7500	55.6800	55.6800	-6.025%	5	230	+5.963%
2026-01-06	60.0700	60.0700	59.2500	59.2500	-0.721%	2	227	-0.422%
2026-01-05	60.1500	60.1500	59.6800	59.6800	-11.611%	6	226	-1.139%
2026-01-02	66.8500	67.5200	66.8500	67.5200	+13.004%	2	224	-12.618%
2025-12-29	59.7500	59.7500	59.7500	59.7500	+2.137%	1	224	-1.255%
2025-12-24	58.5000	58.5000	58.5000	58.5000	-3.704%	1	225	+0.855%
2025-12-22	60.7500	60.7500	60.7500	60.7500	+12.604%	10	225	-2.881%
2025-12-19	55.0400	55.0400	53.9500	53.9500	-3.661%	21	215	+9.361%
2025-12-18	57.3900	57.3900	56.0000	56.0000	-3.030%	52	220	+5.357%
2025-12-17	55.6900	57.7500	55.6200	57.7500	+1.156%	7	169	+2.165%
2025-12-16	56.9900	57.6200	56.9900	57.0900	-1.569%	11	166	+3.346%
2025-12-15	58.0000	58.0000	58.0000	58.0000	+1.028%	1	176	+1.724%
2025-12-12	53.6500	57.4100	53.6500	57.4100	+6.118%	4	176	+2.770%
2025-12-11	54.5000	55.0000	54.1000	54.1000	-2.028%	4	178	+9.057%
2025-12-10	55.2200	55.2200	55.2200	55.2200	-3.292%	10	176	+6.845%
2025-12-09	56.9000	57.4500	56.0900	57.1000	-2.058%	8	166	+3.327%
2025-12-08	62.2200	62.2200	57.2600	58.3000	-16.714%	32	161	+1.201%
2025-12-05	70.0000	70.0000	70.0000	70.0000	-2.289%	1	143	-15.714%
2025-12-04	71.6100	71.6400	71.6100	71.6400	+1.215%	11	143	-17.644%
2025-12-03	70.8200	70.8200	70.7700	70.7800	-7.791%	3	134	-16.643%
2025-12-02	77.1000	77.2900	76.7400	76.7600	+0.471%	15	134	-23.137%
2025-12-01	77.7500	77.7500	76.4000	76.4000	-8.129%	3	119	-22.775%
2025-11-26	85.3500	85.3500	83.1600	83.1600	-11.532%	24	98	-29.052%
2025-11-17	94.0000	94.0000	94.0000	94.0000	-7.417%	1	98	-37.234%
2025-11-14	101.5300	101.5300	101.5300	101.5300	+3.740%	4	98	-41.889%
2025-11-13	97.8700	97.8700	97.8700	97.8700	+6.380%	1	98	-39.716%
2025-11-12	91.0000	92.0000	89.0000	92.0000	-5.233%	3	98	-35.870%
2025-11-10	97.0800	97.0800	97.0800	97.0800	-8.862%	2	98	-39.225%
2025-11-07	106.5200	106.5200	106.5200	106.5200	-2.454%	1	98	-44.611%
2025-11-06	109.2000	109.2000	109.2000	109.2000	+10.897%	1	98	-45.971%
2025-11-04	96.4400	98.4700	96.4400	98.4700	-3.800%	4	98	-40.083%
2025-10-30	95.5000	102.3600	95.5000	102.3600	+17.723%	4	98	-42.360%
2025-10-29	85.6100	87.2500	85.6100	86.9500	+1.105%	3	97	-32.145%
2025-10-28	84.1700	86.4300	84.0500	86.0000	-3.316%	5	96	-31.395%
2025-10-27	90.0500	91.8000	88.9500	88.9500	-2.285%	3	93	-33.671%
2025-10-24	91.0500	91.0500	91.0300	91.0300	-12.353%	2	93	-35.186%
2025-10-23	103.0000	103.8600	103.0000	103.8600	+7.072%	2	92	-43.193%
2025-10-22	92.0000	97.0000	92.0000	97.0000	-1.702%	4	93	-39.175%
2025-10-20	98.6800	98.6800	98.6800	98.6800	+7.553%	2	96	-40.211%
2025-10-17	91.7500	91.7500	91.7500	91.7500	-1.355%	1	98	-35.695%
2025-10-16	93.0100	93.0100	93.0100	93.0100	+2.773%	1	97	-36.566%
2025-10-14	90.5000	90.5000	90.5000	90.5000	-1.630%	1	97	-34.807%
2025-10-10	81.6400	92.0000	81.6400	92.0000	+11.596%	4	98	-35.870%
2025-10-09	85.7300	85.7300	82.4400	82.4400	+4.460%	2	101	-28.433%
2025-10-08	78.9200	78.9200	78.9200	78.9200	+2.975%	4	101	-25.241%
2025-10-06	76.7800	76.7800	76.6400	76.6400	+11.153%	2	97	-23.017%
2025-10-02	68.9500	68.9500	68.9500	68.9500	-2.032%	2	96	-14.431%
2025-10-01	70.3600	72.5000	70.3600	70.3800	-3.957%	7	94	-16.169%
2025-09-30	73.2800	73.2800	73.2800	73.2800	+3.095%	1	92	-19.487%
2025-09-29	74.9500	74.9500	70.9700	71.0800	-7.085%	22	93	-16.995%
2025-09-26	76.0000	77.6000	76.0000	76.5000	+4.337%	3	76	-22.876%
2025-09-25	75.4500	75.4500	73.1500	73.3200	+7.649%	5	76	-19.531%
2025-09-18	70.0000	70.0000	68.1100	68.1100	-6.699%	3	72	-13.375%
2025-09-17	73.0000	73.0000	73.0000	73.0000	-2.913%	1	71	-19.178%
2025-09-12	75.1900	75.1900	75.1900	75.1900	-0.013%	2	70	-21.532%
2025-09-11	75.2000	75.2000	75.2000	75.2000	-1.493%	30	70	-21.543%
2025-09-04	76.3500	76.3500	76.3400	76.3400	+1.719%	2	40	-22.714%
2025-08-29	73.5500	76.5700	73.5500	75.0500	-1.120%	4	38	-21.386%
2025-08-26	76.0500	76.0500	75.9000	75.9000	-5.184%	4	34	-22.266%
2025-08-06	80.0500	80.0500	80.0500	80.0500	+5.914%	1	34	-26.296%
2025-08-05	75.5800	75.5800	75.5800	75.5800	+3.195%	2	33	-21.937%
2025-08-01	75.0000	75.0000	73.2400	73.2400	-19.965%	2	33	-19.443%
2025-07-30	94.0500	94.0500	91.5100	91.5100	-5.073%	3	34	-35.526%
2025-07-29	96.4000	96.4000	96.4000	96.4000	+2.882%	5	33	-38.797%
2025-07-28	94.0000	94.0000	93.7000	93.7000	-4.776%	9	28	-37.033%
2025-07-24	98.4000	98.4000	98.4000	98.4000	+3.579%	2	19	-40.041%
2025-07-21	95.0000	95.0000	95.0000	95.0000	+0.211%	1	19	-37.895%
2025-07-08	94.8000	94.8000	94.8000	94.8000	-3.413%	4	18	-37.764%
2025-07-03	98.1500	98.1500	98.1500	98.1500	-3.916%	4	15	-39.888%
2025-06-30	102.1000	102.1500	102.1000	102.1500	+2.058%	8	15	-42.242%
2025-06-09	100.0900	100.0900	100.0900	100.0900	-0.537%	1	7	-41.053%
2025-06-05	100.6300	100.6300	100.6300	100.6300	-1.939%	1	6	-41.369%
2025-06-03	101.8900	102.6200	101.8900	102.6200	-10.804%	2	5	-42.506%
2025-05-23	115.0500	115.0500	115.0500	115.0500	-2.993%	2	2	-48.718%
2025-05-13	118.5000	118.6000	118.5000	118.6000	-5.985%	2	2	-50.253%
2025-05-08	128.1800	128.1800	125.8000	126.1500	-25.377%	3	2	-53.230%
2025-03-24	168.7500	169.0500	168.7500	169.0500	+17.331%	2	2	-65.099%
2025-02-20	144.0800	144.0800	144.0800	144.0800	+14.349%	2	2	-59.051%
2025-02-14	126.0000	126.0000	126.0000	126.0000	-7.665%	2	1	-53.175%
2025-02-10	136.4600	136.4600	136.4600	136.4600	-1.230%	1	1	-56.764%
2025-02-07	138.1600	138.1600	138.1600	138.1600	-6.649%	2	2	-57.296%
2025-01-29	148.0000	148.0000	148.0000	148.0000	0.000%	1	1	-60.135%