Dark

CVNA20270115P400
CVNA Jan 15 2027 400.00 Put (CVNA270115P00400000)
option OPRA

Inactive

May 6, 2026

84.25-1.807%(-1.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	84.2500	84.2500	84.2500	84.2500	-1.807%	10	486	0.000%
2026-05-05	85.8000	85.8000	85.8000	85.8000	-7.042%	15	476	-1.807%
2026-05-04	91.0000	92.4500	91.0000	92.3000	+4.294%	6	461	-8.722%
2026-04-30	88.5000	88.5000	88.5000	88.5000	+0.568%	2	464	-4.802%
2026-04-29	88.0000	88.0000	88.0000	88.0000	+3.165%	3	466	-4.261%
2026-04-28	85.3200	85.3200	84.6800	85.3000	+1.186%	49	466	-1.231%
2026-04-27	84.3000	84.3000	84.3000	84.3000	-1.931%	7	466	-0.059%
2026-04-24	85.9600	85.9600	85.9600	85.9600	-0.359%	1	460	-1.989%
2026-04-23	88.2200	88.2200	86.2100	86.2700	-2.299%	8	459	-2.341%
2026-04-21	83.6500	88.3000	83.6500	88.3000	-0.953%	20	451	-4.587%
2026-04-20	90.0000	90.0000	89.0000	89.1500	-7.855%	5	451	-5.496%
2026-04-15	96.2500	96.8800	96.2500	96.7500	+1.628%	4	453	-12.920%
2026-04-14	97.0000	97.0000	95.2000	95.2000	-9.763%	41	450	-11.502%
2026-04-13	105.5000	105.5000	105.5000	105.5000	-8.618%	1	429	-20.142%
2026-04-08	115.4500	115.4500	115.4500	115.4500	-10.086%	1	428	-27.025%
2026-04-06	127.6000	128.4000	127.6000	128.4000	-5.240%	2	429	-34.385%
2026-04-02	135.5000	135.5000	135.5000	135.5000	+1.727%	1	430	-37.823%
2026-03-31	133.2000	133.2000	133.2000	133.2000	-9.726%	1	430	-36.749%
2026-03-19	147.5500	147.5500	147.5500	147.5500	+14.406%	1	429	-42.901%
2026-03-17	128.9700	128.9700	128.9700	128.9700	-10.438%	5	429	-34.675%
2026-03-12	142.7500	144.0000	142.7500	144.0000	+6.865%	2	429	-41.493%
2026-03-11	134.7500	134.7500	134.7500	134.7500	+2.199%	1	427	-37.477%
2026-03-03	131.8500	131.8500	131.8500	131.8500	+2.304%	1	427	-36.102%
2026-03-02	128.9500	128.9500	128.8800	128.8800	+11.488%	11	427	-34.629%
2026-02-26	116.3000	116.3000	115.6000	115.6000	-8.472%	13	427	-27.119%
2026-02-24	126.3000	126.3000	126.3000	126.3000	-1.704%	1	418	-33.294%
2026-02-19	128.4900	128.4900	128.4900	128.4900	+6.826%	1	418	-34.431%
2026-02-18	120.2800	120.2800	120.2800	120.2800	-5.477%	5	418	-29.955%
2026-02-17	127.0000	127.2500	127.0000	127.2500	+1.800%	2	413	-33.792%
2026-02-13	125.0000	125.0000	125.0000	125.0000	-2.724%	1	412	-32.600%
2026-02-12	125.0400	129.9500	125.0400	128.5000	+5.070%	4	412	-34.436%
2026-02-11	109.4000	122.3000	109.4000	122.3000	+25.192%	10	410	-31.112%
2026-02-06	99.6000	99.6000	97.3000	97.6900	-10.376%	4	411	-13.758%
2026-02-05	109.3500	109.4000	109.0000	109.0000	+0.507%	4	408	-22.706%
2026-02-04	97.9300	108.4500	97.9300	108.4500	+12.500%	2	408	-22.314%
2026-02-03	98.0000	102.0000	96.4000	96.4000	+7.111%	12	408	-12.604%
2026-01-29	82.4300	90.9500	82.4300	90.0000	-3.692%	38	408	-6.389%
2026-01-28	73.5000	109.6600	73.5000	93.4500	+40.147%	103	391	-9.845%
2026-01-27	69.8500	71.1600	66.3600	66.6800	-1.941%	46	470	+26.350%
2026-01-26	68.0000	68.2800	68.0000	68.0000	-1.449%	8	442	+23.897%
2026-01-23	69.7500	69.9000	69.0000	69.0000	0.000%	7	435	+22.101%
2026-01-22	71.2500	71.2500	68.9000	69.0000	-6.656%	5	431	+22.101%
2026-01-21	77.2800	77.2800	73.9200	73.9200	-5.267%	7	426	+13.975%
2026-01-20	81.1200	81.1500	77.0000	78.0300	+2.281%	29	421	+7.971%
2026-01-16	74.4500	76.2900	73.0500	76.2900	+5.738%	6	395	+10.434%
2026-01-15	73.1900	73.1900	71.8900	72.1500	-0.825%	86	395	+16.771%
2026-01-13	72.9500	72.9500	72.0600	72.7500	+1.649%	102	335	+15.808%
2026-01-12	72.1200	72.1200	71.5700	71.5700	-3.349%	150	241	+17.717%
2026-01-09	76.0000	76.0000	74.0500	74.0500	-7.898%	2	103	+13.774%
2026-01-06	80.6000	80.6000	80.4000	80.4000	-13.937%	2	102	+4.789%
2026-01-02	92.6500	93.5000	92.6500	93.4200	+11.800%	3	102	-9.816%
2025-12-31	83.5600	83.5600	83.5600	83.5600	+3.160%	1	102	+0.826%
2025-12-30	81.4500	81.4500	81.0000	81.0000	-3.571%	11	102	+4.012%
2025-12-29	84.0000	84.0000	84.0000	84.0000	+2.252%	20	102	+0.298%
2025-12-23	82.1500	82.1500	82.1500	82.1500	-1.084%	10	102	+2.556%
2025-12-22	83.0500	83.0500	83.0500	83.0500	+10.704%	1	92	+1.445%
2025-12-18	75.0200	75.0200	75.0200	75.0200	-6.400%	4	93	+12.303%
2025-12-17	79.3000	80.1500	78.6000	80.1500	+5.308%	5	97	+5.115%
2025-12-16	76.1100	76.1100	76.1100	76.1100	-4.564%	2	97	+10.695%
2025-12-15	76.4500	79.7500	76.4500	79.7500	+7.770%	2	96	+5.643%
2025-12-12	72.2500	74.0000	71.5000	74.0000	-0.471%	12	97	+13.851%
2025-12-11	74.3500	74.3500	74.3500	74.3500	+1.989%	1	86	+13.315%
2025-12-10	75.2000	75.5500	72.9000	72.9000	-7.323%	23	86	+15.569%
2025-12-09	79.9500	79.9500	76.8000	78.6600	+0.178%	9	81	+7.107%
2025-12-08	84.6000	84.6300	78.3000	78.5200	-17.780%	17	86	+7.298%
2025-12-05	95.4700	95.5000	94.7500	95.5000	+0.189%	13	77	-11.780%
2025-12-03	96.0000	96.0000	95.3200	95.3200	-3.979%	2	67	-11.614%
2025-12-02	99.2700	99.2700	99.2700	99.2700	-10.736%	1	66	-15.130%
2025-11-26	111.2100	111.2100	111.2100	111.2100	-4.129%	10	55	-24.242%
2025-11-25	116.0000	116.0000	116.0000	116.0000	-8.308%	10	55	-27.371%
2025-11-19	126.5600	126.5600	126.5100	126.5100	-7.825%	2	46	-33.404%
2025-10-31	136.2500	137.2500	136.2500	137.2500	+21.816%	2	46	-38.616%
2025-10-28	112.4500	112.6700	112.4500	112.6700	-4.094%	2	45	-25.224%
2025-10-27	117.4800	117.4800	117.4800	117.4800	-13.934%	1	45	-28.286%
2025-10-22	136.5000	136.5000	136.5000	136.5000	+11.885%	1	45	-38.278%
2025-10-10	122.0000	122.0000	122.0000	122.0000	+10.909%	1	45	-30.943%
2025-10-09	110.0000	110.0000	110.0000	110.0000	+13.636%	1	45	-23.409%
2025-10-02	96.8000	96.8000	96.8000	96.8000	+1.361%	1	45	-12.965%
2025-10-01	95.5000	95.5000	95.5000	95.5000	-2.362%	1	45	-11.780%
2025-09-23	95.5000	97.8100	95.5000	97.8100	+4.053%	4	44	-13.864%
2025-09-22	94.0000	94.0000	94.0000	94.0000	-1.622%	2	44	-10.372%
2025-09-19	95.5500	95.5500	95.5500	95.5500	-4.450%	2	44	-11.826%
2025-09-08	100.0000	100.0000	100.0000	100.0000	-4.762%	5	42	-15.750%
2025-08-25	105.0000	105.0000	105.0000	105.0000	-3.074%	1	37	-19.762%
2025-08-07	106.2500	108.3300	106.2500	108.3300	-1.518%	2	37	-22.228%
2025-08-05	110.0000	110.0000	110.0000	110.0000	+14.583%	1	37	-23.409%
2025-07-31	95.7900	96.0000	87.6500	96.0000	-23.810%	94	37	-12.240%
2025-07-28	126.0000	126.0000	126.0000	126.0000	+0.478%	1	11	-33.135%
2025-07-23	125.4000	125.4000	125.4000	125.4000	+4.465%	1	11	-32.815%
2025-07-16	121.2600	121.2600	120.0400	120.0400	-2.192%	2	10	-29.815%
2025-07-10	122.7300	122.7300	122.7300	122.7300	-18.673%	1	9	-31.353%
2025-06-13	150.9100	150.9100	150.9100	150.9100	+8.024%	10	9	-44.172%
2025-06-12	138.5000	139.7000	138.5000	139.7000	+6.195%	5	14	-39.692%
2025-06-11	131.5500	131.5500	131.5500	131.5500	-0.341%	1	9	-35.956%
2025-06-06	132.0000	132.0000	132.0000	132.0000	+2.009%	2	9	-36.174%
2025-06-04	129.4000	129.4000	129.4000	129.4000	-7.154%	5	8	-34.892%
2025-05-30	139.3700	139.3700	139.3700	139.3700	-0.093%	2	3	-39.549%
2025-05-28	139.3800	139.6000	139.2000	139.5000	-8.012%	4	2	-39.606%
2025-05-20	151.7500	151.7500	151.6500	151.6500	-31.021%	2	10	-44.444%
2025-03-06	209.0000	219.8500	209.0000	219.8500	+15.711%	10	10	-61.678%
2025-02-28	190.0000	190.0000	190.0000	190.0000	0.000%	20	10	-55.658%