Dark

CVNA20270617P180
CVNA Jun 17 2027 180.00 Put (CVNA270617P00180000)
option OPRA

Inactive

Apr 29, 2026

19.64-11.611%(-2.58)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-29	19.7400	19.7400	19.6400	19.6400	-11.611%	9	33	0.000%
2026-04-14	22.2200	22.2200	22.2200	22.2200	-33.672%	1	42	-11.611%
2026-03-23	34.0000	34.0000	33.5000	33.5000	-1.788%	2	43	-41.373%
2026-03-18	31.9500	34.1100	31.9500	34.1100	-2.403%	4	41	-42.422%
2026-03-12	34.9500	34.9500	34.9500	34.9500	+12.924%	1	42	-43.805%
2026-02-12	30.9500	30.9500	30.9500	30.9500	+14.630%	4	43	-36.543%
2026-02-05	26.7500	28.2000	26.7500	27.0000	-4.425%	9	47	-27.259%
2026-02-04	26.6500	28.2500	26.6500	28.2500	+25.333%	4	46	-30.478%
2026-01-30	23.6000	23.6000	22.5400	22.5400	+3.205%	5	50	-12.866%
2026-01-29	21.8300	21.8400	21.8300	21.8400	+38.228%	2	47	-10.073%
2026-01-23	15.8000	15.8000	15.8000	15.8000	+1.935%	1	46	+24.304%
2026-01-22	15.5000	15.5000	15.5000	15.5000	-14.835%	1	46	+26.710%
2026-01-07	18.2000	18.2000	18.2000	18.2000	-4.211%	1	47	+7.912%
2025-12-22	18.7700	19.0000	18.7700	19.0000	+6.145%	2	46	+3.368%
2025-12-19	17.9000	17.9000	17.9000	17.9000	-2.981%	1	46	+9.721%
2025-12-12	18.0500	18.4500	18.0500	18.4500	+0.875%	2	46	+6.450%
2025-12-11	18.2900	18.2900	18.2900	18.2900	+2.179%	1	46	+7.381%
2025-12-10	17.9000	17.9000	17.9000	17.9000	-2.928%	8	45	+9.721%
2025-12-08	20.0000	20.0000	18.4400	18.4400	-14.827%	3	45	+6.508%
2025-12-03	21.6500	21.6500	21.6500	21.6500	-13.400%	1	46	-9.284%
2025-12-01	25.0000	25.0000	25.0000	25.0000	-13.793%	1	47	-21.440%
2025-11-24	29.0000	29.0000	29.0000	29.0000	-3.333%	23	46	-32.276%
2025-11-21	29.0000	30.0000	29.0000	30.0000	+7.143%	4	67	-34.533%
2025-11-20	27.0000	28.0000	27.0000	28.0000	-1.754%	4	65	-29.857%
2025-11-19	28.5000	28.7500	28.5000	28.5000	-2.730%	6	65	-31.088%
2025-11-17	28.8800	29.3000	28.8800	29.3000	+2.448%	3	67	-32.969%
2025-11-14	28.7000	28.7000	28.6000	28.6000	+0.351%	13	67	-31.329%
2025-11-12	28.0000	28.5000	27.5000	28.5000	-8.065%	3	67	-31.088%
2025-11-10	30.8000	31.0000	30.6500	31.0000	-3.125%	4	68	-36.645%
2025-11-07	33.0000	33.0000	32.0000	32.0000	-4.192%	2	69	-38.625%
2025-11-06	32.0000	33.4500	32.0000	33.4000	+11.333%	3	70	-41.198%
2025-11-05	30.0000	30.0000	30.0000	30.0000	0.000%	1	68	-34.533%
2025-11-04	29.0000	30.0000	29.0000	30.0000	0.000%	3	68	-34.533%
2025-11-03	30.0000	30.0000	29.7000	30.0000	-0.662%	5	67	-34.533%
2025-10-31	30.5000	31.0000	30.2000	30.2000	+4.138%	8	67	-34.967%
2025-10-30	28.3800	29.0000	28.3800	29.0000	+11.196%	3	72	-32.276%
2025-10-29	26.0000	26.0800	25.5900	26.0800	+2.275%	9	71	-24.693%
2025-10-28	25.0000	25.5000	25.0000	25.5000	-4.279%	2	62	-22.980%
2025-10-27	26.6100	26.6400	26.6100	26.6400	-4.857%	5	60	-26.276%
2025-10-24	28.3000	28.3000	28.0000	28.0000	-5.085%	2	60	-29.857%
2025-10-22	29.5000	29.5000	29.5000	29.5000	+1.970%	1	62	-33.424%
2025-10-20	28.7800	28.9400	28.7800	28.9300	+9.459%	4	61	-32.112%
2025-10-16	24.6000	26.4300	24.6000	26.4300	+10.125%	2	60	-25.691%
2025-10-15	24.0000	24.0000	24.0000	24.0000	-6.213%	1	59	-18.167%
2025-10-10	23.5000	25.5900	23.5000	25.5900	+10.112%	3	58	-23.251%
2025-10-09	23.2400	23.2400	23.2400	23.2400	+10.667%	1	59	-15.491%
2025-10-07	21.0000	21.0000	21.0000	21.0000	+2.439%	2	60	-6.476%
2025-10-03	20.5000	20.5000	20.5000	20.5000	+7.106%	1	60	-4.195%
2025-10-02	19.2500	19.2500	19.1400	19.1400	-4.300%	2	60	+2.612%
2025-10-01	18.5000	20.0000	18.5000	20.0000	+2.564%	3	60	-1.800%
2025-09-30	19.2000	19.5000	19.2000	19.5000	+2.632%	2	59	+0.718%
2025-09-29	19.0000	19.0000	19.0000	19.0000	-6.404%	1	59	+3.368%
2025-09-26	20.3000	20.3000	20.3000	20.3000	+1.500%	1	59	-3.251%
2025-09-25	19.8000	20.0000	19.8000	20.0000	+4.712%	2	58	-1.800%
2025-09-23	19.0900	19.1000	19.0900	19.1000	-4.500%	4	57	+2.827%
2025-09-17	20.0000	20.0000	20.0000	20.0000	-1.720%	1	56	-1.800%
2025-09-16	20.3500	20.3500	20.3500	20.3500	-1.214%	1	56	-3.489%
2025-09-12	20.6000	20.6000	20.6000	20.6000	-0.866%	1	56	-4.660%
2025-09-11	20.6600	20.7800	20.6600	20.7800	+3.900%	3	55	-5.486%
2025-09-10	19.2000	20.0000	19.2000	20.0000	+2.564%	2	53	-1.800%
2025-09-08	20.4200	20.4200	18.8700	19.5000	-7.143%	5	51	+0.718%
2025-09-05	20.6000	21.0000	20.6000	21.0000	+0.048%	2	49	-6.476%
2025-09-03	20.7900	20.9900	20.7900	20.9900	+2.390%	10	48	-6.432%
2025-08-29	20.3000	20.5000	20.3000	20.5000	+1.485%	6	33	-4.195%
2025-08-28	20.2000	20.2000	20.2000	20.2000	-5.607%	1	33	-2.772%
2025-08-22	21.4000	21.4000	21.4000	21.4000	-6.957%	1	34	-8.224%
2025-08-20	24.5000	24.5000	23.0000	23.0000	+3.139%	2	33	-14.609%
2025-08-14	22.3000	22.3000	22.3000	22.3000	+0.450%	1	32	-11.928%
2025-08-12	21.6000	22.2000	21.6000	22.2000	+1.835%	2	31	-11.532%
2025-08-08	21.8000	21.8000	21.8000	21.8000	+5.825%	1	29	-9.908%
2025-08-07	20.5000	20.6000	19.9700	20.6000	-3.286%	7	28	-4.660%
2025-08-06	21.3000	21.3000	21.3000	21.3000	+3.398%	1	24	-7.793%
2025-08-05	20.6000	20.6000	20.6000	20.6000	-4.186%	1	23	-4.660%
2025-08-04	21.5000	21.5000	21.5000	21.5000	+4.878%	1	22	-8.651%
2025-08-01	20.0000	20.5000	19.8000	20.5000	+9.626%	8	21	-4.195%
2025-07-31	20.0000	21.0000	18.3000	18.7000	-36.867%	11	13	+5.027%
2025-07-24	29.6200	29.6200	29.6200	29.6200	-2.885%	2	9	-33.693%
2025-07-02	30.5000	30.5000	30.5000	30.5000	-5.719%	1	7	-35.607%
2025-06-11	32.3500	32.3500	32.3500	32.3500	-1.582%	1	8	-39.289%
2025-06-10	32.8700	32.8700	32.8700	32.8700	-0.243%	5	8	-40.249%
2025-06-03	32.9500	32.9500	32.9500	32.9500	-3.655%	1	4	-40.395%
2025-06-02	34.2000	34.2000	34.2000	34.2000	-3.797%	1	5	-42.573%
2025-05-30	34.9100	35.5500	34.9100	35.5500	+1.369%	4	6	-44.754%
2025-05-28	35.0700	35.0700	35.0700	35.0700	-5.979%	1	6	-43.998%
2025-05-16	37.5100	37.5100	37.3000	37.3000	-2.023%	8	6	-47.346%
2025-05-15	37.4700	38.0700	37.0000	38.0700	0.000%	4	4	-48.411%