Dark

CVNA20270115P370
CVNA Jan 15 2027 370.00 Put (CVNA270115P00370000)
option OPRA

Inactive

May 1, 2026

71.35-4.867%(-3.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	71.4000	71.4000	71.3500	71.3500	-4.867%	2	119	0.000%
2026-04-30	75.0000	75.0000	75.0000	75.0000	+7.373%	2	119	-4.867%
2026-04-28	69.8500	69.9000	69.7500	69.8500	+0.359%	16	119	+2.147%
2026-04-22	69.6000	69.6000	69.6000	69.6000	-3.828%	2	119	+2.514%
2026-04-21	72.3700	72.3700	72.3700	72.3700	-1.336%	5	114	-1.409%
2026-04-17	73.1000	73.5000	72.8500	73.3500	-15.163%	13	114	-2.727%
2026-04-16	86.4600	86.4600	86.4600	86.4600	-8.119%	1	112	-17.476%
2026-04-08	94.8000	94.8000	94.1000	94.1000	-19.262%	4	112	-24.176%
2026-03-27	114.5500	116.5500	114.5500	116.5500	-0.682%	7	113	-38.782%
2026-03-24	117.3500	117.3500	117.3500	117.3500	-4.810%	5	111	-39.199%
2026-03-19	123.2800	123.2800	123.2800	123.2800	+3.077%	1	111	-42.124%
2026-03-18	119.6000	119.6000	119.6000	119.6000	-1.369%	1	112	-40.343%
2026-03-13	121.2600	121.2600	121.2600	121.2600	+4.896%	1	112	-41.159%
2026-03-11	107.8500	115.6000	107.8500	115.6000	+8.902%	6	112	-38.279%
2026-03-05	106.1500	106.1500	106.1500	106.1500	-1.895%	2	111	-32.784%
2026-03-04	108.2000	108.2000	108.2000	108.2000	+9.238%	1	109	-34.057%
2026-02-26	98.7000	99.0500	98.7000	99.0500	-7.473%	6	109	-27.966%
2026-02-25	110.0000	110.0000	107.0500	107.0500	-0.880%	7	114	-33.349%
2026-02-19	102.0000	108.0000	102.0000	108.0000	-4.000%	8	114	-33.935%
2026-02-12	112.5000	112.5000	112.5000	112.5000	+8.853%	1	114	-36.578%
2026-02-11	89.8200	103.3500	89.8200	103.3500	+20.877%	3	115	-30.963%
2026-02-10	81.8900	85.5000	78.1500	85.5000	+5.621%	93	117	-16.550%
2026-02-09	80.9500	80.9500	80.9500	80.9500	-7.061%	3	119	-11.859%
2026-02-04	95.1800	95.1800	86.6500	87.1000	+9.767%	32	121	-18.083%
2026-02-02	79.3500	79.3500	79.3500	79.3500	0.000%	2	149	-10.082%
2026-01-30	79.3500	79.3500	79.3500	79.3500	-11.033%	1	147	-10.082%
2026-01-28	62.2400	90.4400	62.2400	89.1900	+62.845%	90	147	-20.002%
2026-01-26	58.4500	58.4500	54.7700	54.7700	-6.055%	6	80	+30.272%
2026-01-23	57.7000	58.3000	57.7000	58.3000	-9.528%	4	78	+22.384%
2026-01-20	64.4400	64.4400	64.4400	64.4400	+3.768%	1	75	+10.723%
2026-01-16	61.8500	62.1000	60.6500	62.1000	+3.604%	5	72	+14.895%
2026-01-14	59.9400	59.9400	59.9400	59.9400	-1.738%	1	72	+19.036%
2026-01-09	61.0000	61.0000	61.0000	61.0000	-8.955%	3	72	+16.967%
2026-01-08	67.0000	67.0000	67.0000	67.0000	-12.476%	2	75	+6.493%
2026-01-02	76.5500	76.5500	76.5500	76.5500	+9.986%	3	73	-6.793%
2025-12-31	69.6000	69.6000	69.6000	69.6000	+5.695%	5	75	+2.514%
2025-12-17	65.8500	65.8500	65.8500	65.8500	+1.605%	2	75	+8.352%
2025-12-16	64.8100	64.8100	64.8100	64.8100	+1.266%	9	73	+10.091%
2025-12-15	64.0000	64.0000	64.0000	64.0000	-1.538%	1	82	+11.484%
2025-12-12	65.0000	65.0000	65.0000	65.0000	+6.383%	3	82	+9.769%
2025-12-11	61.1000	61.1000	61.1000	61.1000	-5.271%	2	79	+16.776%
2025-12-09	64.2500	64.5000	64.1000	64.5000	-1.467%	5	78	+10.620%
2025-12-08	69.7000	69.7000	65.4600	65.4600	-19.483%	22	75	+8.998%
2025-12-04	81.0800	81.3000	81.0000	81.3000	-2.131%	12	84	-12.239%
2025-12-03	83.0700	83.0700	83.0700	83.0700	-1.809%	2	72	-14.109%
2025-12-02	85.6500	85.6500	84.6000	84.6000	-1.913%	15	72	-15.662%
2025-12-01	89.6500	89.6500	86.2000	86.2500	-3.264%	113	73	-17.275%
2025-11-28	90.0500	90.8000	89.1600	89.1600	-5.209%	17	36	-19.975%
2025-11-26	93.6700	94.0900	93.6700	94.0600	-16.324%	14	29	-24.144%
2025-11-13	112.4100	112.4100	112.4100	112.4100	+4.665%	1	29	-36.527%
2025-11-11	107.4000	107.4000	107.4000	107.4000	-9.367%	5	29	-33.566%
2025-11-07	118.5000	118.5000	118.5000	118.5000	+1.516%	1	24	-39.789%
2025-10-31	116.7300	116.7300	116.7300	116.7300	+22.166%	1	25	-38.876%
2025-10-28	94.5400	97.2200	94.5000	95.5500	-5.161%	12	25	-25.327%
2025-10-27	100.8000	100.8000	100.7500	100.7500	-0.934%	5	21	-29.181%
2025-10-21	101.7000	101.7000	101.7000	101.7000	-9.018%	5	21	-29.843%
2025-10-17	103.4000	111.7800	103.4000	111.7800	+22.298%	3	24	-36.169%
2025-10-08	91.4000	91.4000	91.4000	91.4000	+12.354%	2	23	-21.937%
2025-10-06	81.3500	81.3500	81.3500	81.3500	-4.283%	1	23	-12.293%
2025-10-03	85.0200	85.0200	84.9400	84.9900	+4.629%	3	22	-16.049%
2025-10-01	81.7000	81.7000	81.2300	81.2300	-4.232%	5	20	-12.163%
2025-09-30	84.8200	84.8200	84.8200	84.8200	+4.548%	1	15	-15.881%
2025-09-29	81.1300	81.1300	81.1300	81.1300	-6.349%	1	15	-12.055%
2025-09-26	87.5000	87.5000	86.6300	86.6300	+4.361%	3	14	-17.638%
2025-09-25	83.0100	83.0100	83.0100	83.0100	-1.296%	1	13	-14.047%
2025-09-24	84.1000	84.1000	84.1000	84.1000	+5.959%	1	13	-15.161%
2025-09-19	79.3700	79.3700	79.3700	79.3700	-7.278%	1	12	-10.105%
2025-09-17	85.6000	85.6000	85.6000	85.6000	-3.222%	1	11	-16.647%
2025-09-12	88.4500	88.4500	88.4500	88.4500	+1.960%	1	11	-19.333%
2025-08-07	87.2900	87.2900	86.7500	86.7500	+15.636%	2	11	-17.752%
2025-07-31	75.2500	75.2500	73.7000	75.0200	-32.475%	5	10	-4.892%
2025-06-04	111.1000	111.1000	111.1000	111.1000	-20.181%	5	5	-35.779%
2025-05-12	139.1900	139.1900	139.1900	139.1900	-19.179%	5	5	-48.739%
2025-03-03	172.2200	172.2200	172.2200	172.2200	+21.384%	1	1	-58.570%
2025-02-14	141.8800	141.8800	141.8800	141.8800	-10.907%	2	1	-49.711%
2024-12-02	158.9500	159.2500	158.9500	159.2500	0.000%	2	1	-55.196%