Dark

CVNA20270115P70
CVNA Jan 15 2027 70.00 Put (CVNA270115P00070000)
option OPRA

EOD

Sep 21, 2026

10.15-10.573%(-1.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.9800	10.9800	10.1500	10.1500	-10.573%	12	2,107	0.000%
2026-09-18	11.7000	11.7000	11.0500	11.3500	+2.252%	18	2,119	-10.573%
2026-09-17	11.0500	11.1000	11.0500	11.1000	0.000%	2	2,111	-8.559%
2026-09-16	11.0300	11.1000	11.0300	11.1000	+4.225%	5	2,110	-8.559%
2026-09-15	9.7100	10.6500	9.7100	10.6500	+14.516%	5	2,110	-4.695%
2026-09-14	9.5000	9.5000	9.3000	9.3000	-1.064%	4	2,105	+9.140%
2026-09-11	9.4000	9.4500	9.4000	9.4000	-2.083%	7	2,103	+7.979%
2026-09-10	9.5000	9.6500	9.4900	9.6000	+14.970%	7	2,098	+5.729%
2026-09-09	8.0500	8.3500	8.0500	8.3500	+3.727%	60	2,099	+21.557%
2026-09-08	8.0500	8.0500	8.0500	8.0500	0.000%	5	2,077	+26.087%
2026-09-04	8.4200	8.4200	8.0500	8.0500	-3.593%	23	2,105	+26.087%
2026-09-03	8.4500	8.5000	8.3500	8.3500	+2.454%	5	2,105	+21.557%
2026-09-02	8.9800	8.9800	8.1500	8.1500	-10.440%	2	2,105	+24.540%
2026-09-01	9.4000	9.4000	9.0700	9.1000	+6.308%	25	2,103	+11.538%
2026-08-28	8.6000	8.6000	8.5600	8.5600	-1.609%	27	2,103	+18.575%
2026-08-26	8.7000	8.7000	8.7000	8.7000	+3.819%	1	2,128	+16.667%
2026-08-25	8.7900	8.7900	8.2700	8.3800	-14.924%	27	2,128	+21.122%
2026-08-24	9.7900	10.0500	9.7900	9.8500	-7.075%	450	2,101	+3.046%
2026-08-21	10.1000	10.6000	10.1000	10.6000	+2.317%	12	1,655	-4.245%
2026-08-20	10.2000	10.4000	10.2000	10.3600	+1.569%	7	1,655	-2.027%
2026-08-19	10.7500	10.7500	10.2000	10.2000	-15.000%	21	1,649	-0.490%
2026-08-18	12.0000	12.0000	12.0000	12.0000	+27.660%	1	1,641	-15.417%
2026-08-17	9.3000	9.4000	9.3000	9.4000	+17.500%	18	1,641	+7.979%
2026-08-14	8.6700	8.7200	8.0000	8.0000	-8.571%	84	1,658	+26.875%
2026-08-13	9.5900	9.5900	8.7500	8.7500	-12.500%	29	1,608	+16.000%
2026-08-12	10.4500	10.5000	10.0000	10.0000	+0.200%	18	1,627	+1.500%
2026-08-11	10.3000	10.3000	9.9800	9.9800	+2.887%	5	1,629	+1.703%
2026-08-10	10.0500	10.6800	9.7000	9.7000	-8.144%	49	1,625	+4.639%
2026-08-07	9.9000	10.5600	9.9000	10.5600	-9.744%	13	1,630	-3.883%
2026-08-06	12.0000	12.0000	11.5500	11.7000	+2.183%	10	1,619	-13.248%
2026-08-05	11.7200	11.8500	11.4500	11.4500	-4.583%	53	1,613	-11.354%
2026-08-04	12.0000	12.0000	12.0000	12.0000	-11.635%	1	1,572	-15.417%
2026-08-03	14.5000	14.5000	13.5800	13.5800	-15.125%	13	1,572	-25.258%
2026-07-31	15.3700	16.5000	15.3700	16.0000	-6.542%	4	1,573	-36.563%
2026-07-30	17.3200	17.3200	16.4700	17.1200	+24.058%	74	1,570	-40.713%
2026-07-29	14.2200	14.2200	13.8000	13.8000	-6.757%	29	1,612	-26.449%
2026-07-28	15.9000	15.9000	14.8000	14.8000	-12.426%	11	1,628	-31.419%
2026-07-24	16.8800	16.9000	16.8800	16.9000	-0.880%	6	1,628	-39.941%
2026-07-23	16.8500	17.2000	16.7500	17.0500	+8.668%	14	1,627	-40.469%
2026-07-22	16.0000	16.0000	15.6900	15.6900	+0.256%	45	1,618	-35.309%
2026-07-21	15.8600	15.8600	15.6500	15.6500	+2.623%	6	1,653	-35.144%
2026-07-20	15.5000	15.5000	15.2500	15.2500	+14.662%	44	1,658	-33.443%
2026-07-17	13.3000	13.3000	13.3000	13.3000	+1.141%	1	1,698	-23.684%
2026-07-16	12.3500	13.6000	12.3500	13.1500	-1.498%	37	1,698	-22.814%
2026-07-15	13.4600	13.4600	13.3500	13.3500	+0.376%	2	1,718	-23.970%
2026-07-14	14.2000	14.3300	13.2000	13.3000	-14.194%	51	1,717	-23.684%
2026-07-13	15.3000	15.5000	15.3000	15.5000	+5.442%	3	1,682	-34.516%
2026-07-10	14.7000	14.7000	14.7000	14.7000	+1.309%	11	1,681	-30.952%
2026-07-09	14.8000	14.8000	14.5100	14.5100	-6.987%	9	1,692	-30.048%
2026-07-08	15.5100	15.6000	15.5100	15.6000	+0.971%	3	1,694	-34.936%
2026-07-07	13.8200	15.4500	13.6500	15.4500	+14.444%	134	1,697	-34.304%
2026-07-06	13.9500	13.9500	13.5000	13.5000	-11.184%	12	1,697	-24.815%
2026-07-02	15.2000	15.2000	15.2000	15.2000	+9.747%	2	1,683	-33.224%
2026-07-01	15.0000	15.0000	13.8500	13.8500	-18.768%	32	1,683	-26.715%
2026-06-26	17.0500	17.0500	17.0500	17.0500	+8.946%	2	1,653	-40.469%
2026-06-25	15.6500	15.6500	15.6500	15.6500	+0.968%	3	1,651	-35.144%
2026-06-24	15.5000	15.5000	15.5000	15.5000	-0.958%	5	1,648	-34.516%
2026-06-23	15.6500	15.6500	15.6500	15.6500	+2.623%	50	1,643	-35.144%
2026-06-22	15.2500	15.2500	15.2500	15.2500	-2.244%	15	1,693	-33.443%
2026-06-18	15.6000	15.6000	15.6000	15.6000	-10.345%	12	1,671	-34.936%
2026-06-17	17.4000	17.4000	17.4000	17.4000	+18.609%	50	1,671	-41.667%
2026-06-15	15.0000	15.0000	14.6700	14.6700	-11.627%	4	1,671	-30.811%
2026-06-12	16.5500	16.6000	16.5000	16.6000	+9.211%	17	1,667	-38.855%
2026-06-11	15.4500	15.4500	15.2000	15.2000	+0.662%	123	1,668	-33.224%
2026-06-10	15.0400	15.1000	15.0400	15.1000	+0.667%	4	1,791	-32.781%
2026-06-08	15.8500	15.8500	15.0000	15.0000	-9.910%	123	1,790	-32.333%
2026-06-05	15.8900	16.6500	15.8900	16.6500	+1.032%	67	1,872	-39.039%
2026-06-04	16.4800	16.4800	16.4800	16.4800	-8.950%	1	1,834	-38.410%
2026-06-03	17.8000	18.1000	17.7400	18.1000	+7.674%	30	1,835	-43.923%
2026-06-02	16.5000	16.8100	16.4800	16.8100	+17.965%	108	1,813	-39.619%
2026-06-01	14.8900	14.8900	14.2500	14.2500	+5.556%	137	1,815	-28.772%
2026-05-29	13.5000	13.5000	13.5000	13.5000	+0.223%	1	1,846	-24.815%
2026-05-28	13.8000	13.8000	13.0500	13.4700	-3.094%	40	1,846	-24.647%
2026-05-27	13.9000	13.9000	13.9000	13.9000	-4.467%	4	1,833	-26.978%
2026-05-26	14.1000	14.5500	14.1000	14.5500	-6.129%	23	1,833	-30.241%
2026-05-22	15.2500	15.5000	15.2500	15.5000	-7.186%	2	1,847	-34.516%
2026-05-21	16.7000	16.7000	16.7000	16.7000	+3.598%	5	1,847	-39.222%
2026-05-20	17.5000	17.5000	16.1200	16.1200	-6.006%	13	1,847	-37.035%
2026-05-19	15.7600	17.4700	15.7600	17.1500	+9.936%	20	1,831	-40.816%
2026-05-18	15.6000	15.6000	15.6000	15.6000	+5.051%	5	1,831	-34.936%
2026-05-15	15.7100	15.7100	14.8500	14.8500	+5.170%	169	1,831	-31.650%
2026-05-14	14.4000	14.4000	14.0300	14.1200	+2.766%	9	1,681	-28.116%
2026-05-13	14.0000	14.0000	13.7400	13.7400	+9.920%	23	1,691	-26.128%
2026-05-12	12.1500	12.5000	12.1500	12.5000	+6.383%	15	1,691	-18.800%
2026-05-11	11.9500	11.9500	11.2800	11.7500	+3.070%	24	1,691	-13.617%
2026-05-08	10.7700	11.4000	10.7000	11.4000	0.000%	78	0	-10.965%