Dark

CVNA20270115P60
CVNA Jan 15 2027 60.00 Put (CVNA270115P00060000)
option OPRA

EOD

Sep 23, 2026

6.30+5.882%(+0.35)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.1500	6.8100	6.1500	6.3000	+5.882%	185	4,120	0.000%
2026-09-22	5.0000	5.9500	5.0000	5.9500	+12.264%	32	4,217	+5.882%
2026-09-21	5.9500	5.9500	5.3000	5.3000	-15.873%	60	4,238	+18.868%
2026-09-18	6.1500	6.3000	6.1000	6.3000	+9.565%	55	4,229	0.000%
2026-09-17	5.8500	5.8500	5.7500	5.7500	-2.542%	14	4,239	+9.565%
2026-09-16	5.9600	6.1800	5.9000	5.9000	+1.724%	86	4,236	+6.780%
2026-09-15	5.0500	5.8000	5.0000	5.8000	+16.000%	17	4,248	+8.621%
2026-09-14	5.0500	5.1500	4.9500	5.0000	+0.402%	28	4,245	+26.000%
2026-09-11	5.3000	5.3000	4.9800	4.9800	-5.143%	14	4,226	+26.506%
2026-09-10	4.8000	5.2500	4.8000	5.2500	+19.318%	16	4,222	+20.000%
2026-09-09	4.3000	4.4000	4.3000	4.4000	+6.024%	3	4,217	+43.182%
2026-09-08	4.1800	4.3400	4.1400	4.1500	-6.109%	868	4,219	+51.807%
2026-09-04	4.4200	4.4200	4.4200	4.4200	+2.315%	2	4,261	+42.534%
2026-09-03	4.4500	4.5200	4.3200	4.3200	+1.647%	3	4,261	+45.833%
2026-09-02	4.3000	4.3000	4.2000	4.2500	-15.000%	20	4,261	+48.235%
2026-09-01	5.0500	5.2000	4.9000	5.0000	+11.857%	335	4,277	+26.000%
2026-08-31	4.4700	4.4700	4.4700	4.4700	-3.871%	1	4,521	+40.940%
2026-08-28	4.6500	4.6500	4.6500	4.6500	-0.641%	12	4,521	+35.484%
2026-08-27	4.4500	4.7700	4.4500	4.6800	-3.901%	5	4,510	+34.615%
2026-08-26	4.7000	4.9000	4.7000	4.8700	+4.957%	5	4,509	+29.363%
2026-08-25	4.7500	4.7500	4.4500	4.6400	-16.697%	2,041	4,506	+35.776%
2026-08-24	5.5700	5.5700	5.5700	5.5700	-5.593%	1	5,002	+13.106%
2026-08-21	5.7000	5.9000	5.7000	5.9000	-4.065%	2,047	5,001	+6.780%
2026-08-20	5.9700	6.1500	5.9700	6.1500	+8.657%	42	3,002	+2.439%
2026-08-19	6.6000	6.6000	5.6600	5.6600	-22.572%	17	2,964	+11.307%
2026-08-18	6.7100	7.3100	6.3500	7.3100	+41.120%	1,100	2,950	-13.817%
2026-08-17	4.7700	5.1800	4.7700	5.1800	+18.265%	13	2,933	+21.622%
2026-08-14	4.6000	4.7000	4.3000	4.3800	-6.809%	99	2,939	+43.836%
2026-08-13	5.0500	5.1900	4.7000	4.7000	-17.254%	254	2,904	+34.043%
2026-08-12	5.6000	5.8000	5.6000	5.6800	-4.216%	103	2,875	+10.915%
2026-08-11	5.8500	5.9300	5.8500	5.9300	+11.887%	2	2,889	+6.239%
2026-08-10	5.9200	5.9200	5.3000	5.3000	-15.200%	248	2,889	+18.868%
2026-08-07	6.0700	6.2500	5.9200	6.2500	-9.420%	58	2,656	+0.800%
2026-08-06	7.3000	7.3000	6.9000	6.9000	-2.128%	2	2,658	-8.696%
2026-08-05	7.0500	7.0500	7.0000	7.0500	-4.730%	26	2,659	-10.638%
2026-08-04	7.5600	7.5600	7.2000	7.4000	-11.377%	46	2,646	-14.865%
2026-08-03	8.3500	9.0500	8.3500	8.3500	-11.453%	8	2,658	-24.551%
2026-07-31	10.0000	10.0000	9.4300	9.4300	-6.448%	104	2,657	-33.192%
2026-07-30	10.6000	11.0200	10.0800	10.0800	+17.895%	47	2,655	-37.500%
2026-07-29	8.6000	8.8600	8.5500	8.5500	-9.715%	202	2,627	-26.316%
2026-07-28	9.4700	9.4700	9.4700	9.4700	-2.270%	10	2,478	-33.474%
2026-07-27	9.7100	9.7100	9.6900	9.6900	-10.691%	310	2,485	-34.985%
2026-07-24	11.4000	11.4000	10.8500	10.8500	-3.556%	12	2,232	-41.935%
2026-07-23	11.0000	11.2500	10.8500	11.2500	+10.294%	24	2,220	-44.000%
2026-07-22	10.2000	10.2000	10.2000	10.2000	+3.134%	2	2,211	-38.235%
2026-07-21	10.0500	10.0700	9.8900	9.8900	-1.592%	21	2,213	-36.299%
2026-07-20	9.5000	10.1000	9.5000	10.0500	+23.921%	9	2,232	-37.313%
2026-07-16	7.8500	8.1100	7.8500	8.1100	-2.874%	2	2,232	-22.318%
2026-07-15	8.5500	8.5500	8.3500	8.3500	-2.907%	10	2,230	-24.551%
2026-07-14	8.6000	8.6000	8.6000	8.6000	-12.690%	1	2,235	-26.744%
2026-07-13	9.6500	9.8500	9.6500	9.8500	+9.444%	2	2,234	-36.041%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-4.255%	10	2,234	-30.000%
2026-07-09	9.4300	9.5500	9.4000	9.4000	-10.048%	24	2,224	-32.979%
2026-07-08	10.1500	10.4500	10.1500	10.4500	+18.079%	31	2,208	-39.713%
2026-07-07	8.8500	8.8500	8.8500	8.8500	+2.194%	8	2,207	-28.814%
2026-07-06	9.2500	9.2500	8.6500	8.6600	-9.319%	15	2,212	-27.252%
2026-07-02	9.7000	9.7500	9.5500	9.5500	+0.526%	5	2,217	-34.031%
2026-07-01	11.0500	11.0500	9.5000	9.5000	-14.414%	21	2,217	-33.684%
2026-06-30	11.1000	11.1000	11.1000	11.1000	+0.909%	1	2,208	-43.243%
2026-06-29	10.8000	11.1000	10.8000	11.0000	0.000%	55	2,209	-42.727%
2026-06-26	10.8000	11.0000	10.8000	11.0000	+15.789%	10	2,193	-42.727%
2026-06-25	9.5000	9.5000	9.5000	9.5000	-5.000%	10	2,203	-33.684%
2026-06-24	10.6500	10.6500	10.0000	10.0000	-3.846%	2	2,193	-37.000%
2026-06-22	10.4000	10.4000	10.4000	10.4000	+0.971%	1	2,192	-39.423%
2026-06-18	11.0000	11.0000	10.3000	10.3000	-4.541%	6	2,175	-38.835%
2026-06-17	10.6000	11.0000	10.6000	10.7900	+16.901%	17	2,175	-41.613%
2026-06-16	9.4500	9.4500	9.0500	9.2300	-4.352%	24	2,175	-31.744%
2026-06-15	9.5000	9.6500	9.5000	9.6500	-13.453%	9	2,179	-34.715%
2026-06-12	11.1500	11.1500	11.1500	11.1500	+9.314%	5	2,183	-43.498%
2026-06-11	10.1500	10.2000	10.1500	10.2000	+2.307%	8	2,178	-38.235%
2026-06-10	9.9700	9.9700	9.9700	9.9700	+2.784%	1	2,176	-36.810%
2026-06-09	8.9000	10.0600	8.9000	9.7000	-1.523%	10	2,175	-35.052%
2026-06-08	10.2000	10.2000	9.8500	9.8500	-11.659%	7	2,168	-36.041%
2026-06-05	10.9100	11.1500	10.9100	11.1500	+1.548%	23	2,171	-43.498%
2026-06-04	11.2000	11.2000	10.9800	10.9800	-6.791%	3	2,185	-42.623%
2026-06-03	11.9000	12.3500	11.7700	11.7800	+8.073%	22	2,185	-46.520%
2026-06-02	10.8300	11.2500	10.8300	10.9000	+17.204%	6	2,195	-42.202%
2026-06-01	9.5000	9.8500	9.3000	9.3000	+6.407%	136	2,196	-32.258%
2026-05-29	9.0500	9.0500	8.7200	8.7400	+2.222%	121	2,208	-27.918%
2026-05-28	8.6000	8.7000	8.5500	8.5500	-8.065%	23	2,190	-26.316%
2026-05-27	9.1000	9.7000	9.1000	9.3000	-5.584%	75	2,187	-32.258%
2026-05-26	9.5000	9.8500	9.5000	9.8500	-3.902%	4	2,138	-36.041%
2026-05-22	10.2000	10.4500	10.2000	10.2500	-6.818%	5	2,138	-38.537%
2026-05-21	11.2000	11.4000	10.9300	11.0000	-4.348%	13	2,138	-42.727%
2026-05-20	11.5000	11.5000	11.5000	11.5000	-0.087%	1	2,138	-45.217%
2026-05-19	10.6500	11.5100	10.6500	11.5100	+12.954%	4	2,125	-45.265%
2026-05-18	9.8600	10.1900	9.8600	10.1900	+8.984%	22	2,125	-38.175%
2026-05-15	9.9000	9.9000	9.3500	9.3500	+0.538%	3	2,125	-32.620%
2026-05-14	9.3700	9.5000	9.3000	9.3000	+1.087%	35	2,122	-32.258%
2026-05-13	8.9000	9.5000	8.9000	9.2000	+12.195%	73	2,136	-31.522%
2026-05-12	7.9800	8.2000	7.8000	8.2000	+8.753%	64	2,136	-23.171%
2026-05-11	7.5500	7.5500	7.5000	7.5400	+1.072%	7	2,136	-16.446%
2026-05-08	6.8500	7.4600	6.8000	7.4600	0.000%	21	0	-15.550%