Dark

CVNA20270115P40
CVNA Jan 15 2027 40.00 Put (CVNA270115P00040000)
option OPRA

EOD

Sep 22, 2026

0.82000.000%(0.0000)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.7600	0.8200	0.7600	0.8200	0.000%	78	10,818	0.000%
2026-09-21	0.9600	0.9600	0.8200	0.8200	-17.172%	65	10,893	0.000%
2026-09-18	0.9900	0.9900	0.9900	0.9900	+1.020%	50	10,902	-17.172%
2026-09-17	0.9500	0.9800	0.9500	0.9800	-9.259%	11	10,952	-16.327%
2026-09-16	1.0800	1.0800	1.0800	1.0800	+13.684%	45	10,952	-24.074%
2026-09-15	0.9400	0.9500	0.9400	0.9500	+6.742%	3	10,997	-13.684%
2026-09-10	0.8000	0.8900	0.8000	0.8900	+36.923%	208	10,997	-7.865%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-7.143%	2	10,919	+26.154%
2026-09-08	0.8200	0.8200	0.7000	0.7000	-6.667%	232	10,919	+17.143%
2026-09-04	0.6900	0.8800	0.6900	0.7500	-7.407%	36	10,836	+9.333%
2026-09-02	0.8100	0.8100	0.8100	0.8100	-4.706%	2	10,836	+1.235%
2026-09-01	0.8500	0.8500	0.8500	0.8500	-5.556%	5	10,836	-3.529%
2026-08-28	0.8600	0.9000	0.8600	0.9000	+5.882%	3	10,836	-8.889%
2026-08-27	0.9500	0.9500	0.8500	0.8500	-9.574%	12	10,836	-3.529%
2026-08-26	0.9000	0.9400	0.8400	0.9400	+4.444%	29	10,827	-12.766%
2026-08-25	1.0000	1.0000	0.8800	0.9000	-18.182%	1,293	10,812	-8.889%
2026-08-24	1.1000	1.1000	1.1000	1.1000	0.000%	1	10,832	-25.455%
2026-08-21	1.0600	1.1100	1.0600	1.1000	-2.655%	23	10,833	-25.455%
2026-08-20	1.1100	1.1300	1.1100	1.1300	0.000%	7	10,854	-27.434%
2026-08-19	1.3300	1.3300	1.1300	1.1300	-22.603%	112	10,856	-27.434%
2026-08-18	1.0700	1.5100	1.0300	1.4600	+52.083%	309	10,748	-43.836%
2026-08-17	0.7400	0.9600	0.7400	0.9600	+21.519%	119	10,840	-14.583%
2026-08-14	0.6900	0.8900	0.6900	0.7900	-12.222%	21	10,902	+3.797%
2026-08-13	0.9500	1.0000	0.9000	0.9000	-13.462%	91	10,917	-8.889%
2026-08-12	1.1300	1.2900	1.0400	1.0400	-13.333%	24	10,943	-21.154%
2026-08-11	1.3000	1.3000	1.1700	1.2000	+4.348%	116	10,948	-31.667%
2026-08-10	1.2600	1.2600	1.1500	1.1500	-16.058%	154	10,900	-28.696%
2026-08-07	1.3500	1.3700	1.3500	1.3700	-13.291%	12	10,976	-40.146%
2026-08-06	1.5800	1.5800	1.5800	1.5800	-3.659%	1	10,976	-48.101%
2026-08-05	1.6400	1.6400	1.6400	1.6400	-5.747%	1	10,976	-50.000%
2026-08-04	1.7200	1.7400	1.6700	1.7400	-10.769%	144	10,977	-52.874%
2026-08-03	2.2200	2.2200	1.9500	1.9500	-20.408%	4	10,854	-57.949%
2026-07-31	2.6500	2.6500	2.4500	2.4500	-11.552%	103	10,851	-66.531%
2026-07-30	2.8500	3.0000	2.7700	2.7700	+17.872%	120	10,800	-70.397%
2026-07-29	2.3000	2.3500	2.2500	2.3500	-7.480%	103	10,802	-65.106%
2026-07-28	2.8000	2.8000	2.5400	2.5400	-4.151%	4	10,711	-67.717%
2026-07-27	2.6200	2.6500	2.6200	2.6500	-13.399%	7	10,710	-69.057%
2026-07-24	3.2500	3.2500	3.0500	3.0600	-8.657%	2,666	10,715	-73.203%
2026-07-23	3.1000	3.3500	3.1000	3.3500	+21.818%	87	12,470	-75.522%
2026-07-22	2.7500	2.7500	2.7500	2.7500	-1.434%	4	12,471	-70.182%
2026-07-21	2.9200	2.9200	2.7900	2.7900	-3.793%	4	12,467	-70.609%
2026-07-20	2.8000	2.9000	2.7300	2.9000	+15.079%	13	12,469	-71.724%
2026-07-17	2.5200	2.5200	2.5200	2.5200	+8.621%	25	12,464	-67.460%
2026-07-16	2.4000	2.4000	2.2600	2.3200	-7.200%	22	12,454	-64.655%
2026-07-15	2.5000	2.5000	2.5000	2.5000	+1.215%	5	12,454	-67.200%
2026-07-14	2.5000	2.5000	2.2000	2.4700	-17.114%	302	12,459	-66.802%
2026-07-13	2.9800	2.9800	2.9800	2.9800	+5.300%	80	12,526	-72.483%
2026-07-10	2.8900	2.8900	2.8300	2.8300	+2.909%	2	12,446	-71.025%
2026-07-07	2.4800	2.7500	2.4800	2.7500	+10.000%	102	12,447	-70.182%
2026-07-06	2.5000	2.5500	2.5000	2.5000	-18.033%	122	12,496	-67.200%
2026-07-02	2.9000	3.0500	2.9000	3.0500	+15.094%	26	12,393	-73.115%
2026-07-01	2.6000	2.6500	2.6000	2.6500	-14.516%	29	12,393	-69.057%
2026-06-30	3.1000	3.1000	3.1000	3.1000	-8.284%	5	12,395	-73.548%
2026-06-29	3.3200	3.3800	3.3200	3.3800	-6.111%	30	12,390	-75.740%
2026-06-26	3.5000	3.6000	3.5000	3.6000	+10.769%	6	12,390	-77.222%
2026-06-24	3.3000	3.3000	3.2500	3.2500	-2.985%	100	12,391	-74.769%
2026-06-23	3.3500	3.3500	3.3500	3.3500	+3.077%	15	12,291	-75.522%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-6.069%	100	12,291	-74.769%
2026-06-18	3.4500	3.5000	3.4500	3.4600	-10.130%	23	12,300	-76.301%
2026-06-17	3.3300	3.8500	3.3300	3.8500	+32.759%	53	12,300	-78.701%
2026-06-15	3.0000	3.0800	2.9000	2.9000	-8.805%	26	12,300	-71.724%
2026-06-11	3.2400	3.2400	3.1500	3.1800	-2.154%	873	12,314	-74.214%
2026-06-10	3.1400	3.2500	3.1400	3.2500	+2.524%	9	12,394	-74.769%
2026-06-09	2.9500	3.2000	2.8100	3.1700	-10.704%	161	12,390	-74.132%
2026-06-05	3.5500	3.6000	3.4500	3.5500	-9.207%	38	12,404	-76.901%
2026-06-03	3.3500	3.9400	3.3500	3.9100	+10.141%	43	12,395	-79.028%
2026-06-02	3.5500	3.5500	3.5500	3.5500	+17.550%	1	12,399	-76.901%
2026-06-01	2.6000	3.1500	2.6000	3.0200	+10.219%	64	12,399	-72.848%
2026-05-29	2.9500	2.9500	2.7400	2.7400	-1.439%	24	12,417	-70.073%
2026-05-28	2.8300	2.8400	2.7800	2.7800	-8.852%	57	12,437	-70.504%
2026-05-27	2.8000	3.1200	2.8000	3.0500	-4.984%	65	12,424	-73.115%
2026-05-26	3.2100	3.2100	3.2100	3.2100	-5.588%	25	12,449	-74.455%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-0.875%	1	12,473	-75.882%
2026-05-20	3.4500	3.4500	3.4300	3.4300	-8.533%	31	12,473	-76.093%
2026-05-19	3.5500	3.7500	3.5500	3.7500	+17.925%	33	12,464	-78.133%
2026-05-18	3.3000	3.3000	2.9600	3.1800	+7.071%	46	12,464	-74.214%
2026-05-15	3.1500	3.4000	2.9400	2.9700	+2.768%	33	12,464	-72.391%
2026-05-14	2.8700	2.8900	2.8700	2.8900	-1.365%	4	12,457	-71.626%
2026-05-13	2.8500	3.0000	2.8000	2.9300	+13.566%	79	12,402	-72.014%
2026-05-12	2.5700	2.5800	2.4200	2.5800	+7.500%	102	12,402	-68.217%
2026-05-11	2.5500	2.5500	2.2100	2.4000	+5.727%	73	12,402	-65.833%
2026-05-08	2.2300	2.2700	2.2300	2.2700	0.000%	7	0	-63.877%