Dark

CVNA20270617P150
CVNA Jun 17 2027 150.00 Put (CVNA270617P00150000)
option OPRA

Inactive

May 6, 2026

12.25-4.297%(-0.55)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	12.0000	12.5600	12.0000	12.2500	-4.297%	34	261	0.000%
2026-05-05	12.8100	12.8100	12.7500	12.8000	-0.775%	64	262	-4.297%
2026-05-04	12.9000	12.9000	12.9000	12.9000	-3.008%	25	293	-5.039%
2026-04-29	12.9000	13.6100	12.9000	13.3000	-0.225%	45	293	-7.895%
2026-04-28	13.5000	13.9000	13.0500	13.3300	+0.226%	104	313	-8.102%
2026-04-27	13.6000	13.7000	13.3000	13.3000	-3.623%	206	312	-7.895%
2026-04-22	13.8500	13.9500	13.7500	13.8000	-4.828%	20	414	-11.232%
2026-04-17	14.7500	14.7500	14.5000	14.5000	-21.196%	3	404	-15.517%
2026-04-10	18.4000	18.4000	18.4000	18.4000	-2.902%	1	403	-33.424%
2026-04-09	18.9500	18.9500	18.9500	18.9500	+0.531%	2	403	-35.356%
2026-04-08	18.8500	18.8500	18.8500	18.8500	-14.937%	10	403	-35.013%
2026-04-07	22.3000	22.3000	22.1000	22.1600	+3.794%	14	408	-44.720%
2026-04-06	21.3000	21.4000	21.3000	21.3500	-2.556%	8	405	-42.623%
2026-03-31	23.5500	23.6500	21.9100	21.9100	-15.405%	3	406	-44.089%
2026-03-30	25.0500	26.1500	25.0500	25.9000	+13.846%	50	405	-52.703%
2026-03-27	22.8000	23.2000	22.7500	22.7500	-1.940%	10	410	-46.154%
2026-03-26	23.4000	23.7000	23.0900	23.2000	+3.803%	102	401	-47.198%
2026-03-25	21.9000	22.3500	21.9000	22.3500	-12.422%	27	357	-45.190%
2026-03-19	25.2500	25.6000	25.2500	25.5200	+10.764%	11	358	-51.998%
2026-03-17	23.0400	23.0400	23.0400	23.0400	-6.341%	3	359	-46.832%
2026-03-13	24.7000	24.7000	24.6000	24.6000	-1.561%	2	359	-50.203%
2026-03-12	24.9900	24.9900	24.9900	24.9900	+8.322%	1	361	-50.980%
2026-03-10	23.0700	23.0700	23.0700	23.0700	-2.411%	1	361	-46.901%
2026-03-09	23.6400	23.6400	23.6400	23.6400	+5.536%	1	362	-48.181%
2026-03-05	22.7500	22.7500	22.4000	22.4000	-10.579%	2	363	-45.313%
2026-03-03	25.0500	25.0500	25.0500	25.0500	+17.606%	1	363	-51.098%
2026-02-27	21.3000	21.3000	21.3000	21.3000	+0.996%	1	363	-42.488%
2026-02-26	21.1900	21.1900	21.0900	21.0900	-7.297%	2	362	-41.916%
2026-02-25	22.7500	22.7500	22.7500	22.7500	+7.973%	2	359	-46.154%
2026-02-20	21.0700	21.0700	21.0700	21.0700	-8.431%	1	359	-41.860%
2026-02-19	22.9300	23.0100	22.9300	23.0100	-4.125%	2	360	-46.762%
2026-02-13	23.5000	24.1000	23.5000	24.0000	-0.908%	42	362	-48.958%
2026-02-12	23.0500	24.2200	23.0500	24.2200	+9.841%	4	362	-49.422%
2026-02-11	20.5000	22.1000	20.5000	22.0500	+16.053%	9	361	-44.444%
2026-02-04	19.5000	20.0000	19.0000	19.0000	+6.205%	45	366	-35.526%
2026-02-03	18.0000	18.0000	17.8900	17.8900	+1.073%	2	366	-31.526%
2026-02-02	17.2500	17.7000	17.2000	17.7000	+4.118%	5	367	-30.791%
2026-01-30	15.3000	17.0000	15.3000	17.0000	+9.395%	23	370	-27.941%
2026-01-29	14.9400	16.3000	14.9400	15.5400	-14.191%	24	380	-21.171%
2026-01-28	14.0000	18.1100	14.0000	18.1100	+58.166%	7	372	-32.358%
2026-01-26	11.4500	11.4500	11.4500	11.4500	-3.782%	10	373	+6.987%
2026-01-22	11.9000	11.9000	11.9000	11.9000	-7.537%	2	373	+2.941%
2026-01-20	12.8700	12.8700	12.8700	12.8700	+2.960%	1	373	-4.817%
2026-01-16	12.5000	12.5000	12.5000	12.5000	+4.167%	1	373	-2.000%
2026-01-15	12.0000	12.0000	12.0000	12.0000	-3.226%	11	373	+2.083%
2026-01-14	12.4000	12.4000	12.4000	12.4000	-0.800%	5	362	-1.210%
2026-01-13	12.5200	12.5200	12.5000	12.5000	+2.459%	21	362	-2.000%
2026-01-12	12.5000	12.5000	12.2000	12.2000	-2.400%	6	343	+0.410%
2026-01-09	12.8000	12.8000	12.5000	12.5000	-5.303%	3	342	-2.000%
2026-01-06	13.2000	13.2000	13.2000	13.2000	-5.036%	1	341	-7.197%
2026-01-02	13.9000	13.9000	13.9000	13.9000	+2.963%	1	341	-11.871%
2025-12-29	13.5000	13.5000	13.5000	13.5000	+4.651%	1	341	-9.259%
2025-12-26	12.9000	12.9000	12.9000	12.9000	-6.522%	1	340	-5.039%
2025-12-23	14.2000	14.2500	13.8000	13.8000	+8.661%	25	339	-11.232%
2025-12-19	12.8000	13.5000	12.5900	12.7000	-2.831%	12	332	-3.543%
2025-12-18	13.1000	13.5500	12.8000	13.0700	-0.153%	38	328	-6.274%
2025-12-17	13.4000	13.4000	13.0900	13.0900	-5.145%	22	325	-6.417%
2025-12-16	13.3500	13.8000	13.3500	13.8000	-2.335%	39	328	-11.232%
2025-12-15	13.7000	14.1500	13.7000	14.1300	+3.139%	17	328	-13.305%
2025-12-12	13.2000	14.1000	12.7500	13.7000	+7.451%	23	321	-10.584%
2025-12-11	12.6000	13.0700	12.5700	12.7500	-1.544%	13	308	-3.922%
2025-12-10	13.5000	13.5000	12.6500	12.9500	-3.717%	30	295	-5.405%
2025-12-09	14.0000	14.0000	13.4500	13.4500	-1.465%	15	265	-8.922%
2025-12-08	14.4000	14.4000	13.5000	13.6500	-11.364%	36	250	-10.256%
2025-12-05	16.5000	16.5000	15.4000	15.4000	-0.324%	10	216	-20.455%
2025-12-04	16.0000	16.0000	15.4500	15.4500	+1.980%	2	206	-20.712%
2025-12-03	16.0500	16.0500	15.1500	15.1500	-11.300%	2	206	-19.142%
2025-12-02	17.2000	17.2000	16.8500	17.0800	+1.125%	3	206	-28.279%
2025-12-01	16.8900	16.8900	16.8900	16.8900	-16.593%	1	203	-27.472%
2025-11-24	20.2500	20.2500	20.2500	20.2500	-3.571%	1	202	-39.506%
2025-11-20	21.7500	21.7500	21.0000	21.0000	+4.218%	11	203	-41.667%
2025-11-14	20.5000	20.5000	20.1500	20.1500	-5.841%	3	212	-39.206%
2025-11-06	21.7500	21.7500	21.0000	21.4000	+4.390%	3	210	-42.757%
2025-11-05	20.7500	20.7500	20.5000	20.5000	+5.453%	21	208	-40.244%
2025-11-03	19.4600	19.4600	19.4400	19.4400	-8.085%	8	193	-36.986%
2025-10-31	21.1000	21.1500	21.1000	21.1500	+2.174%	3	193	-42.080%
2025-10-30	21.0000	21.0000	20.0000	20.7000	+8.947%	126	191	-40.821%
2025-10-27	19.0000	19.0000	19.0000	19.0000	-12.644%	1	284	-35.526%
2025-10-22	22.5000	22.5000	21.7500	21.7500	+3.571%	9	284	-43.678%
2025-10-20	21.0000	21.0000	21.0000	21.0000	+12.903%	1	293	-41.667%
2025-10-17	18.6000	18.6000	18.6000	18.6000	-1.795%	1	294	-34.140%
2025-10-16	18.0100	18.9400	18.0100	18.9400	+18.375%	2	293	-35.322%
2025-10-15	16.0000	16.0000	16.0000	16.0000	-11.111%	1	295	-23.438%
2025-10-14	18.0000	18.0000	18.0000	18.0000	+2.798%	1	296	-31.944%
2025-10-10	17.5100	17.5100	17.5100	17.5100	+9.438%	1	295	-30.040%
2025-10-09	16.0000	16.0000	16.0000	16.0000	+20.755%	10	296	-23.438%
2025-10-03	13.3000	13.3000	13.2500	13.2500	+1.145%	2	286	-7.547%
2025-10-02	13.2600	13.3000	13.1000	13.1000	-4.380%	7	284	-6.489%
2025-09-30	13.7000	13.7000	13.7000	13.7000	+3.788%	1	277	-10.584%
2025-09-29	13.2500	13.2500	13.2000	13.2000	-5.714%	77	276	-7.197%
2025-09-26	14.0000	14.0000	14.0000	14.0000	+7.692%	50	202	-12.500%
2025-09-19	13.0000	13.0000	13.0000	13.0000	+2.362%	3	152	-5.769%
2025-09-18	12.7000	12.7000	12.7000	12.7000	-7.636%	30	152	-3.543%
2025-09-16	13.8500	13.8500	13.7500	13.7500	+1.852%	13	152	-10.909%
2025-09-15	13.8000	13.9000	13.5000	13.5000	-4.930%	10	152	-9.259%
2025-09-12	14.5000	14.5000	14.1000	14.2000	0.000%	27	152	-13.732%
2025-09-11	14.2000	14.2000	14.2000	14.2000	+5.185%	1	127	-13.732%
2025-09-09	13.5000	13.5000	13.5000	13.5000	-2.878%	20	127	-9.259%
2025-09-08	14.0000	14.0000	13.9000	13.9000	-2.797%	6	117	-11.871%
2025-09-05	14.2000	14.3000	14.2000	14.3000	+2.878%	2	117	-14.336%
2025-09-04	14.0000	14.1500	13.9000	13.9000	-4.138%	7	116	-11.871%
2025-09-03	14.5000	14.5000	14.5000	14.5000	+3.571%	20	116	-15.517%
2025-08-29	14.0000	14.0000	14.0000	14.0000	-1.754%	1	105	-12.500%
2025-08-28	14.2500	14.2500	14.2500	14.2500	+1.786%	10	105	-14.035%
2025-08-26	14.0000	14.0000	14.0000	14.0000	-3.448%	2	101	-12.500%
2025-08-25	14.3500	14.5000	14.3500	14.5000	-2.685%	10	101	-15.517%
2025-08-22	14.8000	15.0000	14.5000	14.9000	-5.696%	6	91	-17.785%
2025-08-20	15.9000	15.9000	15.8000	15.8000	+1.935%	4	91	-22.468%
2025-08-19	14.8000	15.5000	14.8000	15.5000	+6.897%	10	95	-20.968%
2025-08-18	14.5000	14.5000	14.5000	14.5000	-1.361%	1	87	-15.517%
2025-08-13	14.7000	14.7000	14.7000	14.7000	-0.676%	1	86	-16.667%
2025-08-12	14.8000	14.8000	14.8000	14.8000	+1.370%	1	85	-17.230%
2025-08-11	13.7000	14.6000	13.7000	14.6000	-2.667%	7	84	-16.096%
2025-08-08	15.0000	15.0000	15.0000	15.0000	+4.167%	1	89	-18.333%
2025-08-07	14.0000	14.4000	14.0000	14.4000	0.000%	3	88	-14.931%
2025-08-06	14.6000	14.6000	14.2000	14.4000	+0.699%	3	85	-14.931%
2025-08-05	14.3000	14.3000	14.3000	14.3000	+1.779%	1	84	-14.336%
2025-08-04	14.0000	14.4000	14.0000	14.0500	-1.056%	3	84	-12.811%
2025-08-01	14.0000	14.2400	14.0000	14.2000	+9.231%	8	81	-13.732%
2025-07-31	13.0000	14.5000	12.4000	13.0000	-31.579%	38	73	-5.769%
2025-07-29	19.0000	19.0000	19.0000	19.0000	-6.863%	1	41	-35.526%
2025-07-25	20.4000	20.4000	20.4000	20.4000	-0.488%	1	40	-39.951%
2025-07-23	20.5000	20.5000	20.5000	20.5000	+3.692%	1	40	-40.244%
2025-07-22	19.7700	19.7700	19.7700	19.7700	-1.150%	1	40	-38.037%
2025-07-17	20.2000	20.2000	20.0000	20.0000	0.000%	11	39	-38.750%
2025-07-16	20.0000	20.0000	20.0000	20.0000	-4.762%	11	43	-38.750%
2025-07-14	21.0000	21.0000	21.0000	21.0000	+0.962%	1	33	-41.667%
2025-07-11	21.5000	21.5000	20.8000	20.8000	+1.217%	2	33	-41.106%
2025-07-10	20.3000	20.8000	20.3000	20.5500	-2.143%	3	33	-40.389%
2025-07-09	21.0000	21.0000	21.0000	21.0000	+2.439%	1	31	-41.667%
2025-07-08	20.5000	20.5000	20.5000	20.5000	-1.442%	1	31	-40.244%
2025-07-07	20.8000	20.8000	20.8000	20.8000	-5.882%	2	31	-41.106%
2025-07-02	22.1000	22.1000	22.1000	22.1000	-9.426%	2	30	-44.570%
2025-06-25	24.4000	24.4000	24.4000	24.4000	-11.273%	1	28	-49.795%
2025-06-17	27.5000	27.5000	27.5000	27.5000	-0.722%	1	28	-55.455%
2025-06-16	26.7000	27.7000	26.7000	27.7000	+2.593%	2	28	-55.776%
2025-06-13	26.5000	27.0000	26.5000	27.0000	+11.570%	6	28	-54.630%
2025-06-09	24.2000	24.2000	24.2000	24.2000	+1.895%	1	28	-49.380%
2025-06-06	23.6000	23.7500	23.5000	23.7500	+1.064%	10	28	-48.421%
2025-06-04	23.5000	23.5000	23.5000	23.5000	-5.242%	1	22	-47.872%
2025-06-02	24.8000	24.8000	24.8000	24.8000	-0.800%	1	22	-50.605%
2025-05-30	25.0000	25.0000	25.0000	25.0000	-4.580%	4	22	-51.000%
2025-05-27	26.2000	26.2000	26.2000	26.2000	-3.853%	20	22	-53.244%
2025-05-21	27.2500	27.2500	27.2500	27.2500	-4.386%	1	2	-55.046%
2025-05-13	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	-57.018%