Dark

CVNA20270115P90
CVNA Jan 15 2027 90.00 Put (CVNA270115P00090000)
option OPRA

Inactive

Sep 9, 2026

20.35+2.005%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	20.3500	20.3500	20.3500	20.3500	+2.005%	4	354	0.000%
2026-09-08	19.9500	19.9500	19.9500	19.9500	-9.932%	1	352	+2.005%
2026-09-01	22.1500	22.1500	22.1500	22.1500	+11.028%	7	351	-8.126%
2026-08-27	19.9000	19.9500	19.9000	19.9500	-12.882%	7	358	+2.005%
2026-08-07	22.9000	22.9000	22.9000	22.9000	-28.992%	5	352	-11.135%
2026-07-30	32.2500	32.2500	32.2500	32.2500	+21.652%	5	347	-36.899%
2026-07-16	26.5100	26.5100	26.5100	26.5100	-14.207%	5	347	-23.237%
2026-06-29	30.9000	30.9000	30.9000	30.9000	+5.138%	3	352	-34.142%
2026-06-22	29.3900	29.3900	29.3900	29.3900	-0.575%	1	354	-30.759%
2026-06-17	29.5600	29.5600	29.5600	29.5600	-0.805%	1	356	-31.157%
2026-06-11	29.8000	29.8000	29.8000	29.8000	+4.014%	1	356	-31.711%
2026-06-10	28.7500	28.7500	28.5000	28.6500	+1.058%	6	356	-28.970%
2026-06-09	28.7500	28.7500	28.3500	28.3500	+0.532%	3	356	-28.219%
2026-06-08	28.6000	28.6000	28.2000	28.2000	+9.642%	32	356	-27.837%
2026-05-29	25.7200	25.7200	25.7200	25.7200	-0.503%	3	354	-20.879%
2026-05-26	25.8500	25.8500	25.8500	25.8500	-10.862%	1	351	-21.277%
2026-05-15	29.0000	29.0000	29.0000	29.0000	+1,372.081%	5	350	-29.828%
2026-05-07	1.9700	1.9700	1.9700	1.9700	-7.075%	20	422	+932.995%
2026-05-06	1.8900	2.1200	1.8900	2.1200	-8.621%	62	422	+859.906%
2026-05-05	2.1100	2.4300	1.5700	2.3200	-2.521%	157	378	+777.155%
2026-05-04	2.6400	2.6400	2.2200	2.3800	+5.778%	8	520	+755.042%
2026-04-30	2.1300	2.8200	2.0400	2.2500	-17.883%	306	520	+804.444%
2026-04-29	2.5400	2.7400	2.4200	2.7400	+7.031%	98	307	+642.701%
2026-04-27	2.4600	2.6600	2.4600	2.5600	-5.535%	29	271	+694.922%
2026-04-24	2.9500	2.9500	2.7100	2.7100	+2.652%	2	270	+650.923%
2026-04-23	2.6400	2.6400	2.6400	2.6400	-2.583%	1	271	+670.833%
2026-04-22	3.0000	3.0000	2.7100	2.7100	-0.368%	4	272	+650.923%
2026-04-21	2.7200	2.7200	2.7200	2.7200	-5.556%	1	275	+648.162%
2026-04-17	2.8800	2.9500	2.8400	2.8800	-13.253%	12	275	+606.597%
2026-04-16	3.2000	3.3200	3.2000	3.3200	+2.154%	2	275	+512.952%
2026-04-15	3.6900	3.8400	3.2500	3.2500	-0.612%	37	274	+526.154%
2026-04-14	3.2700	3.2700	3.2700	3.2700	-23.059%	2	240	+522.324%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-16.667%	1	238	+378.824%
2026-04-06	5.1000	5.1000	5.1000	5.1000	-4.135%	1	238	+299.020%
2026-04-01	5.3200	5.3200	5.3200	5.3200	+0.377%	5	239	+282.519%
2026-03-31	6.4000	6.4000	5.3000	5.3000	-19.084%	4	244	+283.962%
2026-03-30	6.8500	6.8500	6.5200	6.5500	+10.455%	3	246	+210.687%
2026-03-26	5.9000	6.2000	5.9000	5.9300	-0.336%	39	246	+243.170%
2026-03-23	6.3700	6.3900	5.9500	5.9500	-12.500%	15	284	+242.017%
2026-03-18	6.8000	6.8000	6.8000	6.8000	0.000%	1	298	+199.265%
2026-03-13	7.0100	7.1400	6.8000	6.8000	-2.857%	14	297	+199.265%
2026-03-12	7.2400	7.3600	6.7600	7.0000	+12.721%	179	286	+190.714%
2026-03-05	6.2100	6.2100	6.2100	6.2100	-2.969%	1	425	+227.697%
2026-03-03	6.8700	6.8700	6.4000	6.4000	+6.667%	59	425	+217.969%
2026-02-27	6.4400	6.4400	6.0000	6.0000	-9.091%	5	463	+239.167%
2026-02-24	6.6000	6.6000	6.6000	6.6000	-5.579%	2	463	+208.333%
2026-02-23	6.9000	7.2700	6.5700	6.9900	+8.709%	14	464	+191.130%
2026-02-20	6.3800	6.9500	6.1000	6.4300	-5.441%	38	473	+216.485%
2026-02-19	6.3700	7.0400	6.3700	6.8000	-0.147%	19	505	+199.265%
2026-02-18	6.3500	6.8100	6.3500	6.8100	-14.340%	2	504	+198.825%
2026-02-17	6.9900	7.9500	6.9900	7.9500	+13.571%	13	504	+155.975%
2026-02-12	7.6900	8.0900	7.0000	7.0000	0.000%	4	504	+190.714%
2026-02-11	6.9500	7.2500	6.1500	7.0000	+32.075%	32	505	+190.714%
2026-02-09	5.3000	5.3000	5.3000	5.3000	-9.402%	1	504	+283.962%
2026-02-06	6.1500	6.6800	5.8500	5.8500	-14.599%	21	504	+247.863%
2026-02-05	6.8000	6.8500	6.8000	6.8500	+3.788%	2	511	+197.080%
2026-02-04	6.0000	6.6000	6.0000	6.6000	+17.857%	3	510	+208.333%
2026-02-02	6.9300	6.9300	5.4800	5.6000	0.000%	4	511	+263.393%
2026-01-30	4.8800	5.9500	4.1200	5.6000	+23.077%	114	511	+263.393%
2026-01-29	4.0700	4.8000	3.7300	4.5500	-9.000%	46	465	+347.253%
2026-01-28	3.5500	5.2100	3.5000	5.0000	+52.439%	90	464	+307.000%
2026-01-23	3.0300	3.2800	3.0300	3.2800	-0.606%	5	400	+520.427%
2026-01-21	3.9500	3.9500	3.2000	3.3000	-40.647%	58	396	+516.667%
2026-01-20	5.5600	5.5600	5.5600	5.5600	+45.550%	10	416	+266.007%
2026-01-16	3.8200	3.8200	3.8200	3.8200	+10.725%	19	445	+432.723%
2026-01-14	3.4000	3.4500	3.4000	3.4500	-2.817%	2	445	+489.855%
2026-01-13	3.5800	3.8500	3.5500	3.5500	+2.899%	20	447	+473.239%
2026-01-12	3.3500	3.4500	3.3500	3.4500	-5.738%	10	447	+489.855%
2026-01-09	3.7400	3.7400	2.6900	3.6600	-12.857%	11	447	+456.011%
2026-01-06	4.2000	4.2000	4.2000	4.2000	+5.000%	1	449	+384.524%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-4.077%	3	448	+408.750%
2025-12-29	4.4600	4.4600	4.1700	4.1700	-4.138%	20	447	+388.010%
2025-12-22	4.5200	4.8600	4.3500	4.3500	-1.136%	41	457	+367.816%
2025-12-15	4.4000	4.4000	4.4000	4.4000	+11.675%	1	495	+362.500%
2025-12-11	3.8000	3.9400	3.6300	3.9400	-10.455%	16	495	+416.497%
2025-12-09	4.4000	4.4000	4.4000	4.4000	+3.529%	1	499	+362.500%
2025-12-08	2.5000	4.4300	2.5000	4.2500	-4.709%	26	499	+378.824%
2025-12-05	4.4600	4.4600	4.4600	4.4600	-7.083%	4	498	+356.278%
2025-12-03	5.0000	5.0000	4.5900	4.8000	-4.000%	3	498	+323.958%
2025-12-02	5.0000	5.0000	5.0000	5.0000	-15.966%	1	498	+307.000%
2025-11-25	5.9500	5.9500	5.9500	5.9500	+6.250%	1	497	+242.017%
2025-11-18	5.6000	5.6000	5.6000	5.6000	-15.152%	1	497	+263.393%
2025-11-13	6.5000	6.6000	6.5000	6.6000	+12.628%	37	497	+208.333%
2025-11-12	5.8600	5.8600	5.8600	5.8600	-10.398%	5	460	+247.270%
2025-11-07	6.6900	6.7400	6.5400	6.5400	+9.000%	10	460	+211.162%
2025-11-05	6.0000	6.0000	6.0000	6.0000	+7.914%	2	460	+239.167%
2025-11-03	6.5200	6.5200	5.4300	5.5600	-19.420%	90	372	+266.007%
2025-10-23	6.2900	6.9000	6.2900	6.9000	+4.072%	8	372	+194.928%
2025-10-22	6.6300	6.6300	6.6300	6.6300	+12.373%	3	375	+206.938%
2025-10-21	6.0000	6.0000	5.9000	5.9000	-10.198%	2	373	+244.915%
2025-10-20	6.5700	6.5700	6.5700	6.5700	+9.500%	4	372	+209.741%
2025-10-17	6.0000	7.0000	6.0000	6.0000	+17.647%	11	372	+239.167%
2025-10-10	5.1000	5.1000	5.1000	5.1000	+18.605%	10	366	+299.020%
2025-10-06	4.3000	4.3000	4.3000	4.3000	+7.500%	2	366	+373.256%
2025-10-02	6.5700	6.5700	4.0000	4.0000	-3.614%	2	366	+408.750%
2025-09-26	5.2900	5.2900	4.0500	4.1500	+2.217%	19	366	+390.361%
2025-09-16	4.0600	4.0600	4.0600	4.0600	+0.247%	19	361	+401.232%
2025-09-12	3.8500	4.0500	3.8500	4.0500	+6.579%	10	357	+402.469%
2025-09-10	3.8000	3.8000	3.8000	3.8000	0.000%	10	352	+435.526%
2025-08-26	3.8000	3.8000	3.8000	3.8000	-11.215%	1	342	+435.526%
2025-08-12	4.1300	4.2800	4.1300	4.2800	+0.234%	2	342	+375.467%
2025-08-07	4.2700	4.2700	4.2700	4.2700	+11.198%	8	342	+376.581%
2025-08-06	4.2700	4.6700	3.8400	3.8400	+2.674%	23	342	+429.948%
2025-08-05	4.3100	4.3100	3.7400	3.7400	-7.654%	8	355	+444.118%
2025-08-04	4.2700	4.2700	4.0500	4.0500	+5.195%	15	363	+402.469%
2025-08-01	3.8200	3.8500	3.8200	3.8500	+13.235%	2	378	+428.571%
2025-07-31	3.7300	3.7300	3.4000	3.4000	-39.502%	51	378	+498.529%
2025-07-29	5.6200	5.6200	5.6200	5.6200	-10.935%	1	342	+262.100%
2025-07-22	6.2700	6.3100	6.0400	6.3100	+14.312%	17	343	+222.504%
2025-07-18	5.5100	5.5200	5.5100	5.5200	-10.390%	18	346	+268.659%
2025-07-17	6.1600	6.1600	6.1600	6.1600	-7.922%	1	364	+230.357%
2025-07-07	6.6900	6.6900	6.6900	6.6900	-5.106%	2	364	+204.185%
2025-07-03	7.0500	7.0500	7.0500	7.0500	+6.980%	1	361	+188.652%
2025-07-02	6.2300	9.9500	6.2300	6.5900	-3.088%	228	361	+208.801%
2025-06-30	6.7500	6.8000	6.7500	6.8000	-6.722%	6	204	+199.265%
2025-06-24	7.2400	7.3900	7.2400	7.2900	-1.353%	9	201	+179.150%
2025-06-23	7.3900	7.3900	7.3900	7.3900	-9.102%	2	201	+175.372%
2025-06-20	8.1300	8.1300	8.1300	8.1300	+2.008%	12	201	+150.308%
2025-06-12	7.9700	7.9700	7.9700	7.9700	-1.605%	1	201	+155.332%
2025-06-09	8.1000	8.1000	8.1000	8.1000	+3.846%	2	200	+151.235%
2025-06-02	7.8000	7.8000	7.8000	7.8000	-8.772%	10	200	+160.897%
2025-05-22	9.6900	9.6900	8.1500	8.5500	-2.286%	48	200	+138.012%
2025-05-21	9.9500	9.9500	8.1100	8.7500	-7.014%	12	203	+132.571%
2025-05-16	9.4100	9.4100	9.4100	9.4100	+7.666%	144	200	+116.259%
2025-05-15	9.4400	9.4400	8.5800	8.7400	-1.019%	117	128	+132.838%
2025-05-14	8.1000	8.8300	8.1000	8.8300	-51.880%	64	75	+130.464%
2025-04-11	18.3500	18.3500	18.3500	18.3500	-3.927%	2	73	+10.899%
2025-04-10	19.1000	19.1000	19.1000	19.1000	+14.303%	3	73	+6.545%
2025-04-09	16.7100	16.7100	16.7100	16.7100	-12.053%	1	70	+21.783%
2025-04-08	19.0000	19.0000	19.0000	19.0000	-15.668%	2	70	+7.105%
2025-04-07	23.6200	23.6200	22.5300	22.5300	+50.200%	14	68	-9.676%
2025-03-26	15.0000	15.0000	15.0000	15.0000	-16.667%	5	56	+35.667%
2025-03-07	18.0000	18.0000	18.0000	18.0000	+44.000%	10	51	+13.056%
2025-02-25	12.5000	12.5000	12.5000	12.5000	+20.773%	5	46	+62.800%
2025-02-20	11.2000	11.2000	10.2000	10.3500	-15.854%	26	46	+96.618%
2025-02-04	12.2000	12.3000	12.2000	12.3000	-15.348%	10	33	+65.447%
2025-01-21	14.5300	14.5300	14.5300	14.5300	-3.455%	1	33	+40.055%
2025-01-16	15.0500	15.0500	15.0500	15.0500	-15.211%	1	33	+35.216%
2025-01-10	17.7500	17.7500	17.7500	17.7500	-2.740%	2	33	+14.648%
2025-01-08	18.2500	18.2500	18.2500	18.2500	+4.286%	1	32	+11.507%
2025-01-03	16.9000	17.5000	16.9000	17.5000	+15.359%	14	32	+16.286%
2025-01-02	16.1500	16.1500	15.1700	15.1700	+1.880%	9	25	+34.146%
2024-12-31	14.8500	14.8900	14.8500	14.8900	-0.733%	10	16	+36.669%
2024-12-27	15.0000	15.0000	15.0000	15.0000	+11.607%	18	16	+35.667%
2024-12-20	13.4400	13.4400	13.4400	13.4400	+23.077%	20	16	+51.414%
2024-12-05	10.9200	10.9200	10.9200	10.9200	-4.294%	1	25	+86.355%
2024-11-27	11.4100	11.4100	11.4100	11.4100	+0.973%	5	19	+78.352%
2024-11-19	11.6500	11.6500	11.3000	11.3000	-5.990%	10	19	+80.088%
2024-11-15	12.0200	12.0200	12.0200	12.0200	+1.864%	2	10	+69.301%
2024-11-14	11.8000	11.8000	11.8000	11.8000	-14.863%	5	9	+72.458%
2024-11-04	13.8600	13.8600	13.8600	13.8600	-22.570%	3	9	+46.825%
2024-10-22	17.9000	17.9000	17.9000	17.9000	-4.278%	2	6	+13.687%
2024-10-11	18.7000	18.7000	18.7000	18.7000	-11.079%	4	6	+8.824%
2024-09-23	21.0000	21.0300	21.0000	21.0300	0.000%	6	6	-3.233%