Dark

CVNA20270617P135
CVNA Jun 17 2027 135.00 Put (CVNA270617P00135000)
option OPRA

Inactive

May 7, 2026

9.65-7.212%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	9.2500	9.6500	9.2500	9.6500	-7.212%	3	424	0.000%
2026-05-04	10.4000	10.4000	10.4000	10.4000	-1.887%	1	425	-7.212%
2026-05-01	10.5000	10.6000	10.5000	10.6000	-4.332%	4	422	-8.962%
2026-04-30	11.6500	11.6500	10.8500	11.0800	+1.465%	6	422	-12.906%
2026-04-29	10.7000	11.0000	10.4000	10.9200	+1.111%	6	420	-11.630%
2026-04-28	10.9500	10.9500	10.8000	10.8000	-0.917%	2	417	-10.648%
2026-04-27	10.7800	11.0000	10.7800	10.9000	0.000%	66	417	-11.468%
2026-04-24	11.4000	11.4000	10.9000	10.9000	-4.386%	68	420	-11.468%
2026-04-23	11.5000	11.5000	11.4000	11.4000	-8.800%	3	386	-15.351%
2026-04-17	12.5000	12.5000	12.5000	12.5000	0.000%	1	384	-22.800%
2026-04-14	12.5000	12.5000	12.5000	12.5000	-11.972%	1	383	-22.800%
2026-04-13	14.0000	14.2000	14.0000	14.2000	-6.702%	35	383	-32.042%
2026-04-08	15.0000	15.2200	15.0000	15.2200	-13.029%	2	358	-36.597%
2026-04-07	17.5000	17.5000	17.5000	17.5000	+3.858%	3	357	-44.857%
2026-04-06	16.8500	16.8500	16.8500	16.8500	-19.107%	1	354	-42.730%
2026-03-30	21.5000	21.5000	20.8300	20.8300	+12.595%	16	355	-53.673%
2026-03-27	18.5000	18.5000	18.5000	18.5000	-5.371%	1	356	-47.838%
2026-03-26	19.5500	19.5500	19.5500	19.5500	+7.713%	2	355	-50.639%
2026-03-25	17.9000	18.3000	17.9000	18.1500	-6.923%	21	355	-46.832%
2026-03-23	19.5000	19.5000	19.5000	19.5000	-7.363%	1	359	-50.513%
2026-03-19	21.0000	21.3200	21.0000	21.0500	+5.250%	14	358	-54.157%
2026-03-18	20.0000	20.0000	20.0000	20.0000	+7.817%	1	361	-51.750%
2026-03-17	18.5500	18.5500	18.5500	18.5500	-1.592%	1	361	-47.978%
2026-03-16	19.0000	19.0000	18.8500	18.8500	-10.238%	6	361	-48.806%
2026-03-13	20.2500	21.0000	20.1300	21.0000	+6.061%	8	365	-54.048%
2026-03-12	20.7800	20.9200	19.8000	19.8000	+1.279%	6	361	-51.263%
2026-03-11	18.5000	19.5500	18.5000	19.5500	+3.221%	2	365	-50.639%
2026-03-10	19.0000	19.0000	18.9400	18.9400	+0.212%	2	366	-49.050%
2026-03-09	19.6500	20.0000	18.9000	18.9000	-1.563%	10	364	-48.942%
2026-03-06	19.5000	19.5000	18.8500	19.2000	+3.226%	5	365	-49.740%
2026-03-05	18.6000	18.6000	18.6000	18.6000	+0.813%	1	361	-48.118%
2026-03-04	18.4500	18.4500	18.4500	18.4500	-3.403%	1	361	-47.696%
2026-03-03	19.4700	20.6500	19.0000	19.1000	+0.526%	23	360	-49.476%
2026-03-02	18.0700	19.0000	18.0700	19.0000	+4.110%	3	367	-49.211%
2026-02-27	18.5000	18.5000	18.2500	18.2500	+10.606%	3	370	-47.123%
2026-02-26	17.0000	17.0000	16.5000	16.5000	-7.615%	2	373	-41.515%
2026-02-25	18.4500	18.4500	17.8600	17.8600	-6.736%	2	375	-45.969%
2026-02-24	19.1500	19.1500	19.1500	19.1500	-1.034%	1	375	-49.608%
2026-02-23	19.5000	20.4500	19.3500	19.3500	+5.163%	5	374	-50.129%
2026-02-20	19.3500	19.4700	18.4000	18.4000	-5.155%	6	374	-47.554%
2026-02-19	19.5000	19.5000	17.5000	19.4000	+7.778%	31	373	-50.258%
2026-02-18	19.0000	19.0000	18.0000	18.0000	-10.000%	3	359	-46.389%
2026-02-17	22.2500	22.2500	19.7500	20.0000	-1.478%	15	356	-51.750%
2026-02-13	20.5000	21.1000	19.7100	20.3000	+5.072%	9	351	-52.463%
2026-02-12	19.2000	20.0000	19.2000	19.3200	+7.333%	17	351	-50.052%
2026-02-11	15.0000	18.4500	15.0000	18.0000	+18.499%	25	359	-46.389%
2026-02-10	14.2000	15.4700	14.2000	15.1900	+4.759%	33	351	-36.471%
2026-02-09	15.0000	15.0000	14.4000	14.5000	-3.333%	6	351	-33.448%
2026-02-06	16.3000	16.3000	14.4000	15.0000	-9.091%	15	348	-35.667%
2026-02-05	16.0700	16.5000	15.8800	16.5000	+8.197%	4	341	-41.515%
2026-02-04	15.1000	16.7500	15.1000	15.2500	+0.993%	22	339	-36.721%
2026-02-03	14.5000	15.1000	14.5000	15.1000	+0.667%	26	325	-36.093%
2026-02-02	14.9300	15.0000	14.6000	15.0000	+1.010%	3	304	-35.667%
2026-01-30	13.2300	14.8500	13.2300	14.8500	+16.016%	2	303	-35.017%
2026-01-29	11.8000	13.0000	11.8000	12.8000	-7.914%	9	303	-24.609%
2026-01-28	10.1000	13.9000	10.1000	13.9000	+52.580%	7	296	-30.576%
2026-01-27	9.1100	9.1100	9.1100	9.1100	-1.514%	5	299	+5.928%
2026-01-26	9.2500	9.2500	9.2500	9.2500	-2.632%	5	294	+4.324%
2026-01-23	9.7000	9.7000	9.5000	9.5000	-1.452%	2	294	+1.579%
2026-01-22	8.5500	10.0000	8.5500	9.6400	-5.025%	24	294	+0.104%
2026-01-21	10.2000	10.2500	10.0000	10.1500	-2.404%	19	310	-4.926%
2026-01-20	11.1000	11.1000	10.3500	10.4000	+4.000%	25	314	-7.212%
2026-01-16	10.5000	10.5000	9.8000	10.0000	0.000%	25	311	-3.500%
2026-01-15	10.0000	10.0000	9.8500	10.0000	-2.439%	4	311	-3.500%
2026-01-14	10.2000	10.2500	10.2000	10.2500	+1.990%	8	311	-5.854%
2026-01-13	10.2500	10.3800	10.0500	10.0500	-0.985%	32	309	-3.980%
2026-01-12	10.3000	10.3500	10.0500	10.1500	0.000%	41	297	-4.926%
2026-01-09	11.0000	11.0000	10.1500	10.1500	-4.245%	13	301	-4.926%
2026-01-08	11.2000	11.2000	10.0000	10.6000	+1.923%	18	299	-8.962%
2026-01-07	10.6000	10.6000	10.4000	10.4000	-3.704%	4	304	-7.212%
2026-01-06	10.9000	11.1000	10.8000	10.8000	-1.818%	7	300	-10.648%
2026-01-05	11.3100	11.3100	10.7000	11.0000	-8.333%	26	290	-12.273%
2026-01-02	12.0300	12.0300	11.9500	12.0000	+6.195%	5	290	-19.583%
2025-12-31	11.2000	11.3000	11.2000	11.3000	+3.670%	6	288	-14.602%
2025-12-30	11.1000	11.1000	10.7000	10.9000	+0.461%	11	288	-11.468%
2025-12-29	10.9500	11.5000	10.6500	10.8500	+1.402%	134	287	-11.060%
2025-12-26	11.1500	11.1500	10.7000	10.7000	-13.710%	27	264	-9.813%
2025-12-23	12.4000	12.4000	12.4000	12.4000	+18.095%	1	255	-22.177%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-1.869%	1	254	-8.095%
2025-12-18	11.4000	11.4000	10.7000	10.7000	-2.283%	2	253	-9.813%
2025-12-17	10.9400	11.2500	10.8500	10.9500	-4.199%	405	253	-11.872%
2025-12-16	11.4300	11.4300	11.4300	11.4300	+0.263%	1	345	-15.573%
2025-12-15	11.2500	11.5500	11.0000	11.4000	-3.797%	9	346	-15.351%
2025-12-12	11.9500	11.9500	11.8000	11.8500	+7.727%	22	351	-18.565%
2025-12-11	10.5500	11.0000	10.5500	11.0000	+6.796%	2	330	-12.273%
2025-12-10	10.6000	10.7400	10.3000	10.3000	-10.435%	10	329	-6.311%
2025-12-09	11.8000	11.8000	11.5000	11.5000	-0.519%	2	327	-16.087%
2025-12-08	11.6000	11.8000	10.4700	11.5600	-11.077%	187	325	-16.522%
2025-12-04	13.2000	13.2000	13.0000	13.0000	-1.515%	2	273	-25.769%
2025-12-03	13.7000	13.7000	12.8500	13.2000	-4.348%	7	272	-26.894%
2025-12-02	13.8000	13.8000	13.8000	13.8000	-11.538%	2	266	-30.072%
2025-11-26	15.8000	15.8000	15.1000	15.6000	+0.645%	7	261	-38.141%
2025-11-25	16.0000	16.0000	15.5000	15.5000	-13.889%	25	261	-37.742%
2025-11-21	18.0000	18.0000	18.0000	18.0000	+6.509%	3	242	-46.389%
2025-11-17	16.9000	16.9000	16.9000	16.9000	+2.424%	1	239	-42.899%
2025-11-12	16.1000	16.5000	16.1000	16.5000	-2.941%	2	238	-41.515%
2025-11-11	17.0000	17.0000	17.0000	17.0000	-6.849%	1	235	-43.235%
2025-11-07	18.4000	18.4000	18.2500	18.2500	+17.742%	2	235	-47.123%
2025-11-06	17.3500	17.3500	15.5000	15.5000	-8.012%	2	236	-37.742%
2025-11-04	16.8500	16.8500	16.8500	16.8500	+6.646%	1	236	-42.730%
2025-11-03	18.5000	18.5000	15.7600	15.8000	-7.494%	46	226	-38.924%
2025-10-31	17.5000	18.5000	17.0000	17.0800	-0.524%	5	226	-43.501%
2025-10-30	17.0000	17.7500	16.8000	17.1700	+20.491%	9	224	-43.797%
2025-10-28	14.2500	14.2500	14.2500	14.2500	-18.571%	1	228	-32.281%
2025-10-27	15.0700	17.5000	15.0700	17.5000	+9.580%	3	228	-44.857%
2025-10-24	18.3000	18.3000	15.9700	15.9700	-17.039%	2	228	-39.574%
2025-10-23	19.2500	19.2500	19.2500	19.2500	+10.632%	1	228	-49.870%
2025-10-22	18.3000	18.3000	17.4000	17.4000	+12.840%	6	227	-44.540%
2025-10-21	15.4200	15.4200	15.4200	15.4200	-4.224%	1	227	-37.419%
2025-10-20	17.5000	17.5000	16.1000	16.1000	-3.881%	10	226	-40.062%
2025-10-17	16.5000	18.0000	16.5000	16.7500	+15.120%	4	229	-42.388%
2025-10-16	13.0300	14.5500	12.9600	14.5500	+4.676%	10	229	-33.677%
2025-10-15	13.9000	13.9000	13.9000	13.9000	-3.472%	1	223	-30.576%
2025-10-14	14.5000	14.5000	13.3000	14.4000	+8.679%	4	222	-32.986%
2025-10-13	14.0000	14.0000	13.2500	13.2500	-9.741%	6	224	-27.170%
2025-10-10	14.5700	14.6800	14.5000	14.6800	+14.241%	4	229	-34.264%
2025-10-09	12.8500	12.8500	12.8500	12.8500	+7.983%	1	228	-24.903%
2025-10-06	11.7400	11.9000	11.7400	11.9000	+6.726%	6	227	-18.908%
2025-10-03	10.5600	11.1500	10.5600	11.1500	+7.625%	3	222	-13.453%
2025-10-02	10.3600	10.3600	10.3600	10.3600	-8.319%	1	221	-6.853%
2025-10-01	10.6500	11.3000	10.6500	11.3000	+2.355%	2	220	-14.602%
2025-09-30	12.4500	12.4500	11.0400	11.0400	+4.645%	3	219	-12.591%
2025-09-29	10.8500	10.8500	10.5500	10.5500	-8.261%	3	219	-8.531%
2025-09-26	11.0000	11.6000	11.0000	11.5000	+3.697%	13	217	-16.087%
2025-09-25	10.7100	11.4000	10.7100	11.0900	+8.725%	13	218	-12.985%
2025-09-22	10.2000	10.2000	10.2000	10.2000	-4.673%	1	206	-5.392%
2025-09-19	10.7000	10.7000	10.7000	10.7000	+4.902%	1	205	-9.813%
2025-09-18	10.3500	10.3500	10.2000	10.2000	-8.108%	33	204	-5.392%
2025-09-15	11.0700	11.1000	11.0000	11.1000	-2.632%	3	172	-13.063%
2025-09-12	11.9500	11.9500	11.2000	11.4000	+0.974%	3	171	-15.351%
2025-09-11	11.7500	11.7500	11.2900	11.2900	+7.524%	3	171	-14.526%
2025-09-10	10.5000	10.5000	10.5000	10.5000	-8.297%	1	168	-8.095%
2025-09-08	11.4500	11.4500	11.4500	11.4500	+1.059%	1	169	-15.721%
2025-09-04	11.3300	11.3300	11.3300	11.3300	-1.735%	1	168	-14.828%
2025-09-03	11.2000	11.5300	11.2000	11.5300	+1.586%	2	167	-16.305%
2025-08-29	11.2500	11.3500	11.2500	11.3500	+3.653%	5	165	-14.978%
2025-08-28	11.0000	11.2000	10.9500	10.9500	-7.203%	6	165	-11.872%
2025-08-25	11.7000	11.8000	11.6000	11.8000	-1.667%	6	164	-18.220%
2025-08-22	12.5000	12.5000	11.8000	12.0000	-12.409%	7	162	-19.583%
2025-08-21	13.7000	13.7000	13.7000	13.7000	+11.382%	1	161	-29.562%
2025-08-19	13.8000	13.8000	12.3000	12.3000	+5.128%	4	160	-21.545%
2025-08-18	11.7000	11.7000	11.5000	11.7000	-2.500%	9	160	-17.521%
2025-08-15	12.1500	12.1500	12.0000	12.0000	-2.439%	7	161	-19.583%
2025-08-14	12.3000	12.5000	12.3000	12.3000	+6.957%	3	159	-21.545%
2025-08-13	11.5000	11.5000	11.5000	11.5000	-5.505%	2	156	-16.087%
2025-08-12	12.0000	12.1700	12.0000	12.1700	+1.248%	3	156	-20.707%
2025-08-11	12.0200	12.0200	12.0200	12.0200	+0.167%	3	157	-19.717%
2025-08-08	12.0000	12.0000	12.0000	12.0000	-4.153%	1	154	-19.583%
2025-08-04	11.8900	12.5200	11.8900	12.5200	+8.870%	4	154	-22.923%
2025-08-01	10.8200	11.5000	10.8200	11.5000	+6.285%	34	152	-16.087%
2025-07-31	12.0000	12.0000	10.0000	10.8200	-30.641%	75	161	-10.813%
2025-07-29	16.2500	16.2500	15.6000	15.6000	-6.024%	37	145	-38.141%
2025-07-25	16.6500	16.6500	16.6000	16.6000	+0.606%	3	115	-41.867%
2025-07-24	16.1300	16.6000	16.1300	16.5000	-2.367%	9	114	-41.515%
2025-07-23	16.8000	17.0000	16.8000	16.9000	+4.515%	3	106	-42.899%
2025-07-22	16.1700	16.1700	16.1700	16.1700	-2.000%	1	103	-40.322%
2025-07-17	16.5000	16.5000	16.5000	16.5000	0.000%	29	103	-41.515%
2025-07-16	17.2000	17.2000	16.0000	16.5000	-0.602%	3	74	-41.515%
2025-07-15	16.0000	16.6000	16.0000	16.6000	-3.488%	4	71	-41.867%
2025-07-14	16.9500	17.2000	16.9500	17.2000	+4.878%	2	69	-43.895%
2025-07-11	17.7000	17.7000	16.4000	16.4000	-2.090%	2	67	-41.159%
2025-07-10	16.6000	16.9000	16.6000	16.7500	+0.540%	4	66	-42.388%
2025-07-09	17.3000	17.3000	16.6600	16.6600	-3.699%	11	62	-42.077%
2025-07-08	17.3000	17.3000	17.3000	17.3000	+2.976%	1	61	-44.220%
2025-07-07	17.1000	17.1000	16.8000	16.8000	-5.882%	2	60	-42.560%
2025-07-02	17.8000	18.2000	17.8000	17.8500	-4.800%	6	58	-45.938%
2025-06-30	18.2500	18.7500	18.2500	18.7500	-7.178%	19	56	-48.533%
2025-06-27	20.2000	20.2000	20.2000	20.2000	-1.703%	1	37	-52.228%
2025-06-26	20.4500	20.5500	20.4500	20.5500	+0.983%	2	36	-53.041%
2025-06-25	19.7000	20.4500	19.7000	20.3500	+4.681%	6	35	-52.580%
2025-06-24	19.7500	19.7500	19.4400	19.4400	-7.429%	7	31	-50.360%
2025-06-23	20.1500	21.0000	20.1500	21.0000	-6.667%	5	34	-54.048%
2025-06-17	22.1000	22.5000	22.1000	22.5000	+1.351%	2	32	-57.111%
2025-06-13	22.2000	22.2000	22.2000	22.2000	+18.526%	2	30	-56.532%
2025-06-09	18.7300	18.7300	18.7300	18.7300	-1.421%	1	29	-48.478%
2025-06-06	19.1500	19.3500	19.0000	19.0000	-1.299%	6	28	-49.211%
2025-06-05	20.3500	20.3500	19.2500	19.2500	-6.508%	6	27	-49.870%
2025-06-02	20.0000	20.5900	20.0000	20.5900	+2.796%	6	27	-53.133%
2025-05-30	20.5500	20.5500	20.0300	20.0300	-4.619%	6	21	-51.822%
2025-05-29	21.0000	21.0000	21.0000	21.0000	-6.667%	1	21	-54.048%
2025-05-23	22.5000	22.5000	22.5000	22.5000	+2.975%	2	19	-57.111%
2025-05-22	22.7000	22.7000	21.8500	21.8500	-3.744%	4	19	-55.835%
2025-05-21	22.5000	22.7000	22.5000	22.7000	+0.889%	2	17	-57.489%
2025-05-20	21.8500	22.5000	21.8500	22.5000	0.000%	4	15	-57.111%
2025-05-16	22.5000	22.5000	22.5000	22.5000	+7.656%	20	11	-57.111%
2025-05-14	20.9000	20.9000	20.9000	20.9000	0.000%	1	1	-53.828%