Dark

CVNA20270115P50
CVNA Jan 15 2027 50.00 Put (CVNA270115P00050000)
option OPRA

EOD

Sep 22, 2026

2.16-8.085%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.1600	2.1600	2.1600	2.1600	-8.085%	3	3,331	0.000%
2026-09-21	2.3500	2.3600	2.3500	2.3500	-17.832%	26	3,334	-8.085%
2026-09-18	2.8400	2.8600	2.8000	2.8600	+2.509%	106	3,358	-24.476%
2026-09-17	2.7500	2.7900	2.5800	2.7900	-2.105%	18	3,328	-22.581%
2026-09-16	2.8100	2.8500	2.6500	2.8500	+5.556%	26	3,318	-24.211%
2026-09-15	2.4000	2.7000	2.4000	2.7000	+17.391%	33	3,297	-20.000%
2026-09-14	2.3000	2.3000	2.3000	2.3000	+1.322%	1	3,281	-6.087%
2026-09-11	2.2000	2.2700	2.2000	2.2700	+1.339%	35	3,281	-4.846%
2026-09-10	2.3600	2.4100	2.2400	2.2400	+20.430%	3	3,316	-3.571%
2026-09-09	1.9700	1.9700	1.8600	1.8600	+3.911%	31	3,318	+16.129%
2026-09-08	1.7900	1.7900	1.7900	1.7900	-4.278%	100	3,318	+20.670%
2026-09-04	1.8800	1.8800	1.8700	1.8700	-6.965%	18	3,319	+15.508%
2026-09-03	2.0100	2.0100	2.0100	2.0100	+3.608%	8	3,319	+7.463%
2026-09-02	2.2300	2.2300	1.9400	1.9400	-12.217%	2	3,319	+11.340%
2026-09-01	2.2100	2.2100	2.2100	2.2100	-1.778%	2	3,318	-2.262%
2026-08-31	2.2500	2.2500	2.2500	2.2500	+4.167%	2	3,320	-4.000%
2026-08-28	2.1600	2.1800	2.1600	2.1600	-4.425%	8	3,320	0.000%
2026-08-27	2.2200	2.2600	2.2200	2.2600	-1.310%	27	3,321	-4.425%
2026-08-26	2.2900	2.2900	2.2900	2.2900	+4.091%	1	3,310	-5.677%
2026-08-25	2.2000	2.2000	2.2000	2.2000	-15.385%	6	3,310	-1.818%
2026-08-24	2.5200	2.6600	2.5200	2.6000	-5.797%	414	3,304	-16.923%
2026-08-21	2.7400	2.7600	2.7300	2.7600	+0.364%	17	2,982	-21.739%
2026-08-20	2.6800	2.7500	2.6800	2.7500	-1.786%	2	2,978	-21.455%
2026-08-19	2.8300	2.8300	2.8000	2.8000	-21.127%	35	2,977	-22.857%
2026-08-18	3.6000	3.7500	3.2000	3.5500	+51.064%	109	3,002	-39.155%
2026-08-17	2.3500	2.3500	2.3500	2.3500	+15.196%	1	3,008	-8.085%
2026-08-14	2.3100	2.3200	2.0000	2.0400	-26.882%	149	3,008	+5.882%
2026-08-12	2.7200	3.0000	2.7200	2.7900	-1.761%	73	3,007	-22.581%
2026-08-11	3.0500	3.0500	2.8400	2.8400	+7.170%	17	2,952	-23.944%
2026-08-10	3.0000	3.0000	2.6500	2.6500	-13.115%	61	2,937	-18.491%
2026-08-07	3.3000	3.4500	2.8500	3.0500	-11.594%	109	2,951	-29.180%
2026-08-06	3.6000	3.6000	3.4500	3.4500	-1.429%	120	2,862	-37.391%
2026-08-05	3.7500	3.7500	3.5000	3.5000	-10.256%	62	2,794	-38.286%
2026-08-04	3.7000	3.9000	3.7000	3.9000	-14.474%	18	2,756	-44.615%
2026-08-03	4.5600	4.5600	4.5600	4.5600	-13.143%	1	2,765	-52.632%
2026-07-31	5.6200	5.9500	5.2500	5.2500	-5.405%	14	2,764	-58.857%
2026-07-30	6.0000	6.3600	5.5500	5.5500	+13.265%	254	2,751	-61.081%
2026-07-29	4.8500	4.9000	4.7000	4.9000	-7.895%	32	2,879	-55.918%
2026-07-28	5.5600	5.7000	5.3200	5.3200	-6.667%	12	2,898	-59.398%
2026-07-27	5.5000	5.7000	5.5000	5.7000	-11.628%	17	2,890	-62.105%
2026-07-24	6.5000	6.6000	6.2100	6.4500	-1.527%	29	2,885	-66.512%
2026-07-23	6.3000	6.6200	6.3000	6.5500	+11.017%	141	2,885	-67.023%
2026-07-22	5.9000	5.9000	5.6800	5.9000	+4.425%	52	2,810	-63.390%
2026-07-21	5.9000	5.9000	5.6500	5.6500	-1.910%	12	2,811	-61.770%
2026-07-20	5.6000	5.7600	5.5500	5.7600	+15.200%	92	2,811	-62.500%
2026-07-17	4.6800	5.0000	4.6500	5.0000	+5.263%	12	2,791	-56.800%
2026-07-16	4.4500	4.8900	4.4500	4.7500	-1.042%	35	2,791	-54.526%
2026-07-15	5.0000	5.0000	4.7900	4.8000	-1.031%	7	2,791	-55.000%
2026-07-14	5.2500	5.2500	4.8500	4.8500	-15.652%	7	2,795	-55.464%
2026-07-13	5.6300	5.8000	5.6000	5.7500	+3.978%	28	2,795	-62.435%
2026-07-10	5.4500	5.6300	5.4500	5.5300	-1.776%	23	2,798	-60.940%
2026-07-09	5.7000	5.7000	5.6000	5.6300	-3.761%	6	2,801	-61.634%
2026-07-08	6.2200	6.2200	5.8500	5.8500	+4.464%	11	2,800	-63.077%
2026-07-07	5.1000	5.6000	5.1000	5.6000	+7.486%	26	2,800	-61.429%
2026-07-06	5.2100	5.2100	5.2100	5.2100	-9.391%	1	2,798	-58.541%
2026-07-02	5.7500	5.7500	5.7500	5.7500	+3.978%	1	2,798	-62.435%
2026-07-01	5.6500	5.6500	5.5300	5.5300	-15.573%	6	2,798	-60.940%
2026-06-30	6.5500	6.5500	6.5500	6.5500	+0.769%	150	2,803	-67.023%
2026-06-29	6.5000	6.5000	6.5000	6.5000	-2.695%	1	2,803	-66.769%
2026-06-26	6.3000	6.6800	6.3000	6.6800	+6.369%	12	2,804	-67.665%
2026-06-25	6.2800	6.2800	6.2800	6.2800	+4.319%	1	2,793	-65.605%
2026-06-24	6.0000	6.0200	6.0000	6.0200	-2.903%	6	2,792	-64.120%
2026-06-22	6.0000	6.2000	6.0000	6.2000	-1.274%	8	2,795	-65.161%
2026-06-18	6.3500	6.3500	6.2800	6.2800	-7.511%	2	2,788	-65.605%
2026-06-17	6.0000	6.7900	5.8500	6.7900	+25.741%	52	2,788	-68.189%
2026-06-16	5.5500	5.5500	5.3000	5.4000	-4.425%	20	2,788	-60.000%
2026-06-15	5.6500	5.6500	5.6500	5.6500	-13.077%	5	2,784	-61.770%
2026-06-12	6.8000	6.8000	6.5000	6.5000	+3.175%	5	2,784	-66.769%
2026-06-11	6.3000	6.3000	6.3000	6.3000	+0.962%	10	2,781	-65.714%
2026-06-10	5.8600	6.2900	5.8600	6.2400	+15.985%	17	2,771	-65.385%
2026-06-09	5.3800	5.3800	5.3800	5.3800	-17.231%	10	2,781	-59.851%
2026-06-05	6.5000	6.5000	6.5000	6.5000	-0.763%	1	2,781	-66.769%
2026-06-04	6.7300	6.8200	6.5500	6.5500	-0.758%	4	2,780	-67.023%
2026-06-02	6.6000	6.6000	6.6000	6.6000	+18.919%	5	2,779	-67.273%
2026-06-01	5.8500	5.9000	5.5500	5.5500	+3.738%	35	2,779	-61.081%
2026-05-29	5.4500	5.5100	5.1800	5.3500	+2.885%	116	2,781	-59.626%
2026-05-28	5.3000	5.3000	5.2000	5.2000	-9.565%	49	2,758	-58.462%
2026-05-27	5.4900	5.7500	5.4900	5.7500	-0.862%	25	2,730	-62.435%
2026-05-26	5.7000	5.8000	5.7000	5.8000	-5.537%	17	2,721	-62.759%
2026-05-22	6.3000	6.4000	6.1400	6.1400	-10.365%	31	2,706	-64.821%
2026-05-21	6.8500	7.1000	6.7000	6.8500	+2.699%	27	2,683	-68.467%
2026-05-20	6.6500	6.6700	6.4000	6.6700	+4.219%	20	2,683	-67.616%
2026-05-19	6.2500	6.4000	6.2000	6.4000	+2.400%	131	2,705	-66.250%
2026-05-18	6.2500	6.2500	6.2500	6.2500	+11.607%	6	2,705	-65.440%
2026-05-15	6.1000	6.1000	5.6000	5.6000	+0.358%	14	2,705	-61.429%
2026-05-14	5.5000	5.6000	5.5000	5.5800	+2.011%	285	2,702	-61.290%
2026-05-13	5.0000	5.6000	5.0000	5.4700	+11.633%	31	2,594	-60.512%
2026-05-12	4.6500	4.9000	4.6500	4.9000	+8.889%	8	2,594	-55.918%
2026-05-11	4.5000	4.5000	4.5000	4.5000	+4.895%	4	2,594	-52.000%
2026-05-08	4.2000	4.3500	4.2000	4.2900	0.000%	4	0	-49.650%