Dark

CVNA20270115P95
CVNA Jan 15 2027 95.00 Put (CVNA270115P00095000)
option OPRA

Inactive

Aug 17, 2026

25.25-15.973%(-4.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	25.2500	25.2500	25.2500	25.2500	-15.973%	4	13	0.000%
2026-07-29	30.1000	30.1000	30.0500	30.0500	+1,162.605%	20	10	-15.973%
2026-05-07	2.3800	2.3800	2.3800	2.3800	+8.182%	1	86	+960.924%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-18.519%	1	87	+1,047.727%
2026-04-30	2.5100	4.4000	2.5100	2.7000	-5.263%	6	87	+835.185%
2026-04-29	2.8600	2.8600	2.8500	2.8500	-1.042%	2	86	+785.965%
2026-04-27	2.8400	2.9400	2.7200	2.8800	-35.714%	12	85	+776.736%
2026-04-08	4.5500	4.5500	4.4800	4.4800	-30.435%	8	86	+463.616%
2026-04-01	6.3000	6.4400	6.3000	6.4400	-8.000%	2	87	+292.081%
2026-03-30	7.1800	7.1800	7.0000	7.0000	+8.865%	2	88	+260.714%
2026-03-25	6.4300	6.4300	6.4300	6.4300	-6.812%	3	88	+292.691%
2026-03-23	6.9000	6.9000	6.9000	6.9000	-4.432%	10	90	+265.942%
2026-03-19	7.4200	7.7500	7.1000	7.2200	+4.335%	22	80	+249.723%
2026-03-17	6.9000	6.9200	6.9000	6.9200	-0.432%	9	99	+264.884%
2026-03-16	7.6200	7.6200	6.9500	6.9500	-4.795%	8	99	+263.309%
2026-03-13	7.6500	7.6500	7.3000	7.3000	+4.286%	2	100	+245.890%
2026-03-10	7.0000	7.0000	7.0000	7.0000	-0.709%	1	101	+260.714%
2026-03-09	7.1500	7.1500	7.0500	7.0500	+4.755%	2	102	+258.156%
2026-03-04	7.1100	7.1100	6.7300	6.7300	-10.505%	37	103	+275.186%
2026-03-03	7.5200	7.5200	7.5200	7.5200	+7.429%	10	122	+235.771%
2026-02-27	6.7500	7.0000	6.7500	7.0000	+9.204%	3	132	+260.714%
2026-02-26	6.3500	6.4100	6.3500	6.4100	-9.078%	9	132	+293.916%
2026-02-25	7.0500	7.0500	7.0500	7.0500	-0.283%	2	131	+258.156%
2026-02-24	7.0900	7.0900	7.0700	7.0700	-4.717%	2	131	+257.143%
2026-02-23	7.5000	7.5500	7.3600	7.4200	+3.056%	15	133	+240.296%
2026-02-20	7.3500	7.3500	6.8300	7.2000	-3.226%	12	139	+250.694%
2026-02-19	7.0100	7.6700	6.4900	7.4400	+2.058%	41	139	+239.382%
2026-02-18	8.7200	8.9000	7.1500	7.2900	-11.206%	32	135	+246.365%
2026-02-17	8.3300	8.3300	7.9400	8.2100	+3.270%	32	134	+207.552%
2026-02-13	8.0800	9.1500	7.5800	7.9500	-6.909%	65	134	+217.610%
2026-02-12	7.7000	8.5400	7.7000	8.5400	+17.793%	18	134	+195.667%
2026-02-11	7.2500	7.2500	7.2500	7.2500	+16.000%	1	134	+248.276%
2026-02-06	6.4400	6.8500	6.2500	6.2500	-5.015%	5	134	+304.000%
2026-02-05	7.0000	7.0000	6.5800	6.5800	+1.858%	7	134	+283.739%
2026-02-04	6.7000	7.2500	6.4600	6.4600	-1.824%	6	134	+290.867%
2026-02-03	5.9500	6.5800	5.8100	6.5800	+2.813%	8	134	+283.739%
2026-01-30	5.3000	6.4000	5.3000	6.4000	+36.461%	57	134	+294.531%
2026-01-29	4.6900	4.6900	4.6900	4.6900	+9.579%	1	124	+438.380%
2026-01-28	3.9800	4.3700	3.1100	4.2800	+21.246%	42	124	+489.953%
2026-01-22	3.4900	3.5700	3.3500	3.5300	-1.944%	4	144	+615.297%
2026-01-21	4.1900	4.1900	3.5500	3.6000	-8.861%	61	143	+601.389%
2026-01-20	3.9800	4.0300	3.7500	3.9500	-27.390%	72	165	+539.241%
2026-01-12	5.4400	5.4400	5.4400	5.4400	+24.201%	20	185	+364.154%
2026-01-06	4.3800	4.3800	4.3800	4.3800	-27.243%	1	205	+476.484%
2026-01-05	6.0200	6.0200	6.0200	6.0200	+25.678%	20	227	+319.435%
2025-12-31	4.7900	4.7900	4.7900	4.7900	+3.456%	1	227	+427.140%
2025-12-29	4.6300	4.6300	4.6300	4.6300	+2.434%	1	227	+445.356%
2025-12-26	4.5200	4.5200	4.5200	4.5200	-0.659%	10	226	+458.628%
2025-12-24	4.5500	4.5500	4.5500	4.5500	-35.369%	3	226	+454.945%
2025-12-23	7.0400	7.0400	7.0400	7.0400	+59.637%	20	226	+258.665%
2025-12-19	4.4100	4.4100	4.4100	4.4100	-8.125%	1	246	+472.562%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-76.343%	8	247	+426.042%
2025-12-08	20.2900	20.2900	20.2900	20.2900	+282.830%	20	247	+24.446%
2025-12-04	5.3000	5.3000	5.3000	5.3000	-6.690%	4	247	+376.415%
2025-12-01	7.0900	7.0900	4.8000	5.6800	-21.221%	85	247	+344.542%
2025-11-25	6.7500	7.2100	6.7500	7.2100	-9.875%	2	307	+250.208%
2025-11-21	8.0000	8.0000	8.0000	8.0000	+23.077%	2	307	+215.625%
2025-11-12	6.5000	6.5000	6.5000	6.5000	-2.549%	6	305	+288.462%
2025-10-24	6.9000	7.0000	6.6700	6.6700	+2.615%	3	299	+278.561%
2025-10-20	7.1100	7.1100	6.5000	6.5000	+15.453%	7	298	+288.462%
2025-10-13	5.6300	5.6300	5.6300	5.6300	+12.600%	1	305	+348.490%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+13.636%	1	304	+405.000%
2025-09-26	4.4000	4.4000	4.4000	4.4000	-0.901%	1	303	+473.864%
2025-08-25	4.4400	4.4400	4.4400	4.4400	+26.496%	1	302	+468.694%
2025-08-06	4.5500	4.5700	3.0400	3.5100	-27.629%	79	302	+619.373%
2025-08-05	4.2500	5.0100	4.2500	4.8500	-1.822%	5	381	+420.619%
2025-08-04	4.9400	4.9400	4.9400	4.9400	+31.383%	2	382	+411.134%
2025-07-31	4.1300	4.1300	3.7600	3.7600	-39.355%	184	384	+571.543%
2025-07-18	6.1300	6.2000	4.6900	6.2000	-9.489%	85	237	+307.258%
2025-07-16	6.8500	6.8500	6.8500	6.8500	-4.861%	4	187	+268.613%
2025-07-15	7.1800	7.2000	7.1800	7.2000	+9.422%	2	189	+250.694%
2025-07-14	7.1200	7.1300	6.5800	6.5800	-8.864%	15	191	+283.739%
2025-07-07	7.2200	7.2200	7.2200	7.2200	+5.095%	3	206	+249.723%
2025-07-02	6.6800	7.2000	6.6700	6.8700	-19.176%	112	203	+267.540%
2025-06-23	8.5000	8.5000	8.5000	8.5000	-12.999%	1	91	+197.059%
2025-05-13	9.5200	9.8400	9.5200	9.7700	-31.916%	83	90	+158.444%
2025-05-01	14.1500	14.3500	14.1500	14.3500	-26.410%	2	23	+75.958%
2025-04-21	19.4000	19.5000	19.4000	19.5000	-2.500%	2	22	+29.487%
2025-04-10	20.0000	20.0000	20.0000	20.0000	-16.667%	2	21	+26.250%
2025-04-07	24.0000	24.0000	24.0000	24.0000	+44.665%	1	21	+5.208%
2025-04-03	16.5900	16.5900	16.5900	16.5900	-18.074%	1	21	+52.200%
2025-03-18	20.2500	20.2500	20.2500	20.2500	+14.407%	1	21	+24.691%
2025-03-14	17.7000	17.7000	17.7000	17.7000	-11.500%	2	21	+42.655%
2025-03-07	20.0000	20.0000	20.0000	20.0000	+70.940%	6	21	+26.250%
2025-02-18	11.7000	11.7000	11.7000	11.7000	-19.031%	1	23	+115.812%
2025-01-31	14.4500	14.4500	14.4500	14.4500	-13.213%	2	22	+74.740%
2025-01-17	16.6500	16.6500	16.6500	16.6500	-7.756%	2	20	+51.652%
2025-01-13	19.1000	19.1000	18.0500	18.0500	-10.422%	2	20	+39.889%
2025-01-07	20.1500	20.1500	20.1500	20.1500	+1.511%	3	20	+25.310%
2025-01-06	20.0000	20.0000	19.8500	19.8500	+2.320%	2	15	+27.204%
2025-01-03	18.7900	19.4000	18.7900	19.4000	+10.227%	10	15	+30.155%
2025-01-02	17.6000	17.6000	17.6000	17.6000	+30.758%	1	15	+43.466%
2024-12-18	13.4600	13.4600	13.4600	13.4600	+11.056%	10	15	+87.593%
2024-12-04	12.1200	12.1200	12.1200	12.1200	-5.460%	1	21	+108.333%
2024-11-12	12.8200	12.8200	12.8200	12.8200	-17.556%	1	21	+96.958%
2024-11-04	15.5500	15.5500	15.5500	15.5500	-11.143%	2	20	+62.379%
2024-10-30	17.5000	17.5000	17.5000	17.5000	-14.842%	1	18	+44.286%
2024-10-10	20.5500	20.5500	20.5500	20.5500	-11.537%	1	18	+22.871%
2024-10-02	23.2300	23.2300	23.2300	23.2300	-1.568%	1	18	+8.696%
2024-09-20	23.6000	23.6000	23.6000	23.6000	-2.881%	14	18	+6.992%
2024-09-19	24.3000	24.3000	24.3000	24.3000	-2.566%	10	12	+3.909%
2024-09-18	24.9400	24.9400	24.9400	24.9400	-2.957%	1	2	+1.243%
2024-09-17	25.7000	25.7000	25.7000	25.7000	0.000%	1	1	-1.751%