Dark

CVNA20270617P200
CVNA Jun 17 2027 200.00 Put (CVNA270617P00200000)
option OPRA

Inactive

May 7, 2026

21.95-4.565%(-1.05)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	21.9500	21.9500	21.9500	21.9500	-4.565%	30	1,925	0.000%
2026-05-06	22.4500	23.0000	22.4500	23.0000	-1.499%	3	1,955	-4.565%
2026-05-05	23.3500	23.3500	23.3500	23.3500	-4.499%	2	1,954	-5.996%
2026-05-04	24.3000	24.4500	24.3000	24.4500	+4.043%	30	1,955	-10.225%
2026-04-29	23.5000	23.5000	23.5000	23.5000	-6.746%	1	1,985	-6.596%
2026-04-28	24.8300	25.2200	23.9500	25.2000	+3.279%	211	1,986	-12.897%
2026-04-27	24.5000	24.5000	24.4000	24.4000	-2.982%	5	1,786	-10.041%
2026-04-24	25.1500	25.1500	25.1500	25.1500	+1.575%	1	1,785	-12.724%
2026-04-22	25.0000	25.3000	24.7600	24.7600	-2.134%	19	1,784	-11.349%
2026-04-21	25.6800	25.8000	25.3000	25.3000	-0.784%	15	1,782	-13.241%
2026-04-20	26.1800	26.3000	25.5000	25.5000	-3.774%	3	1,782	-13.922%
2026-04-17	26.0000	26.5000	25.9300	26.5000	-8.747%	12	1,780	-17.170%
2026-04-16	29.0400	29.0400	29.0400	29.0400	+2.979%	1	1,776	-24.415%
2026-04-15	29.3500	29.3500	28.2000	28.2000	+4.444%	2	1,776	-22.163%
2026-04-14	29.0000	29.0000	27.0000	27.0000	-9.850%	5	1,777	-18.704%
2026-04-13	31.7500	32.0000	29.9500	29.9500	-9.242%	5	1,776	-26.711%
2026-04-10	33.0000	33.0000	33.0000	33.0000	-3.790%	1	1,777	-33.485%
2026-04-09	34.3000	34.3000	34.3000	34.3000	+3.939%	1	1,777	-36.006%
2026-04-08	33.0000	33.0000	32.4000	33.0000	-7.563%	12	1,776	-33.485%
2026-04-07	35.7000	35.7000	35.7000	35.7000	-4.901%	1	1,784	-38.515%
2026-04-06	37.5400	37.5400	37.5400	37.5400	-1.211%	1	1,785	-41.529%
2026-04-02	40.1000	40.3700	38.0000	38.0000	-1.580%	6	1,790	-42.237%
2026-04-01	37.0000	38.6100	37.0000	38.6100	+1.605%	2	1,790	-43.149%
2026-03-31	41.1000	41.1000	38.0000	38.0000	-11.215%	24	1,789	-42.237%
2026-03-30	43.0000	44.9100	42.8000	42.8000	+6.335%	56	1,781	-48.715%
2026-03-26	40.2500	40.2500	40.2500	40.2500	+3.205%	2	1,837	-45.466%
2026-03-25	39.5000	39.5000	38.9900	39.0000	-3.704%	4	1,839	-43.718%
2026-03-24	42.0500	42.2000	40.5000	40.5000	-0.246%	5	1,837	-45.802%
2026-03-23	40.3500	40.8000	40.3500	40.6000	-3.677%	7	1,838	-45.936%
2026-03-19	45.2000	45.2000	41.7400	42.1500	-0.824%	490	1,831	-47.924%
2026-03-18	40.5000	42.5000	40.3900	42.5000	+9.058%	384	1,586	-48.353%
2026-03-17	39.1000	39.2500	38.9700	38.9700	-2.331%	5	1,951	-43.675%
2026-03-16	39.5000	39.9200	39.3000	39.9000	-6.051%	5	1,948	-44.987%
2026-03-13	41.4900	43.3000	41.4900	42.4700	+0.879%	258	1,945	-48.316%
2026-03-12	41.5000	42.6600	41.0000	42.1000	+2.683%	2,829	1,850	-47.862%
2026-03-11	38.5000	41.0000	38.0000	41.0000	+7.050%	22	3,295	-46.463%
2026-03-09	39.6100	41.5000	38.3000	38.3000	-1.795%	16	3,312	-42.689%
2026-03-06	40.0000	40.0000	39.0000	39.0000	+2.632%	7	3,320	-43.718%
2026-03-05	38.3000	38.3000	38.0000	38.0000	-2.564%	4	3,320	-42.237%
2026-03-04	39.0000	39.0000	39.0000	39.0000	+0.257%	1	3,316	-43.718%
2026-03-03	41.0000	42.1500	38.0000	38.9000	+2.368%	13	3,316	-43.573%
2026-03-02	38.5500	39.0000	38.0000	38.0000	-1.324%	23	3,318	-42.237%
2026-02-27	38.0000	38.7100	38.0000	38.5100	+9.403%	4	3,339	-43.002%
2026-02-26	37.0000	37.0000	35.0000	35.2000	-7.075%	13	3,339	-37.642%
2026-02-25	39.0000	39.0000	37.8800	37.8800	-1.303%	2	3,333	-42.054%
2026-02-24	39.1500	39.1500	38.3800	38.3800	-3.689%	2	3,333	-42.809%
2026-02-23	37.8300	40.0500	37.8300	39.8500	+8.288%	5	3,332	-44.918%
2026-02-20	38.0800	38.0800	36.4000	36.8000	-9.136%	18	3,333	-40.353%
2026-02-19	36.0500	40.5000	35.5500	40.5000	+10.656%	46	3,337	-45.802%
2026-02-18	37.0000	37.0000	36.3000	36.6000	-5.083%	15	3,307	-40.027%
2026-02-17	39.8500	39.8500	38.5600	38.5600	-8.169%	4	3,306	-43.076%
2026-02-13	40.0000	42.0000	39.1000	41.9900	+7.391%	7	3,304	-47.726%
2026-02-12	37.0000	40.4000	37.0000	39.1000	+6.250%	10	3,304	-43.862%
2026-02-11	31.6000	38.0000	31.6000	36.8000	+15.542%	16	3,309	-40.353%
2026-02-10	30.0000	31.8500	29.0000	31.8500	+6.167%	55	3,322	-31.083%
2026-02-09	30.2000	30.7700	29.8600	30.0000	-1.961%	9	3,362	-26.833%
2026-02-06	31.5000	31.5000	29.6000	30.6000	-4.969%	26	3,365	-28.268%
2026-02-05	34.0000	34.0000	32.0000	32.2000	+2.222%	270	3,371	-31.832%
2026-02-04	30.6000	34.0000	30.6000	31.5000	+6.061%	16	3,626	-30.317%
2026-02-03	30.2000	30.6600	29.5000	29.7000	-1.000%	26	3,639	-26.094%
2026-02-02	31.3000	31.3000	28.8900	30.0000	+0.402%	18	3,653	-26.833%
2026-01-30	26.7000	29.8800	26.7000	29.8800	+11.078%	139	3,663	-26.539%
2026-01-29	25.2100	28.0000	24.8300	26.9000	-2.712%	293	3,660	-18.401%
2026-01-28	22.5000	31.2000	22.5000	27.6500	+43.636%	3,598	3,529	-20.615%
2026-01-27	19.2900	19.2900	19.2500	19.2500	-0.773%	2	255	+14.026%
2026-01-26	19.5000	19.7300	19.4000	19.4000	+0.779%	3	254	+13.144%
2026-01-22	21.0000	21.0000	19.2500	19.2500	-13.288%	3	253	+14.026%
2026-01-21	22.2000	22.2000	22.2000	22.2000	-1.114%	2	254	-1.126%
2026-01-20	22.9500	22.9500	22.3500	22.4500	+7.933%	9	254	-2.227%
2026-01-15	20.8000	20.8000	20.8000	20.8000	-3.704%	2	258	+5.529%
2026-01-14	21.1600	21.6000	21.1600	21.6000	+2.370%	3	258	+1.620%
2026-01-12	21.1000	21.1000	21.1000	21.1000	-1.769%	1	256	+4.028%
2026-01-09	21.7000	21.7000	21.4800	21.4800	-7.013%	3	256	+2.188%
2026-01-08	22.5000	23.1000	22.5000	23.1000	+5.000%	2	255	-4.978%
2026-01-07	22.0000	22.0000	22.0000	22.0000	-6.780%	2	255	-0.227%
2026-01-06	23.6000	23.6000	23.6000	23.6000	-1.667%	1	254	-6.992%
2026-01-05	24.4000	24.5000	24.0000	24.0000	-7.692%	6	254	-8.542%
2026-01-02	24.0000	26.0000	24.0000	26.0000	+10.638%	14	254	-15.577%
2025-12-31	23.5000	23.5000	23.5000	23.5000	+1.293%	1	255	-6.596%
2025-12-30	23.4000	23.4000	23.0000	23.2000	-0.429%	5	255	-5.388%
2025-12-29	23.4000	23.4000	23.3000	23.3000	+1.348%	4	255	-5.794%
2025-12-26	22.7500	23.0200	22.7500	22.9900	-0.043%	5	255	-4.524%
2025-12-24	23.0000	23.0000	23.0000	23.0000	-4.167%	2	254	-4.565%
2025-12-23	24.0000	24.0000	24.0000	24.0000	+2.564%	1	254	-8.542%
2025-12-22	22.5000	23.4000	22.5000	23.4000	+4.933%	12	244	-6.197%
2025-12-19	22.0000	22.3000	21.5000	22.3000	+0.225%	23	244	-1.570%
2025-12-18	22.2500	22.2500	22.2500	22.2500	-3.261%	1	235	-1.348%
2025-12-16	23.0000	23.0000	23.0000	23.0000	-0.862%	2	236	-4.565%
2025-12-15	22.7000	23.2000	22.7000	23.2000	0.000%	2	237	-5.388%
2025-12-12	21.3700	23.2000	21.3700	23.2000	+5.455%	23	237	-5.388%
2025-12-11	22.0500	22.5200	22.0000	22.0000	0.000%	15	215	-0.227%
2025-12-10	22.3500	22.5000	21.7500	22.0000	-3.297%	29	200	-0.227%
2025-12-09	23.3000	23.3000	22.7500	22.7500	-1.087%	25	171	-3.516%
2025-12-08	24.5000	25.0000	23.0000	23.0000	-14.179%	43	146	-4.565%
2025-12-05	27.0000	27.0000	26.8000	26.8000	+0.112%	3	115	-18.097%
2025-12-04	27.0000	27.0000	26.7700	26.7700	-2.831%	5	114	-18.005%
2025-12-03	27.5500	27.5500	27.5500	27.5500	-3.333%	16	115	-20.327%
2025-12-02	28.9000	29.2000	28.5000	28.5000	-1.893%	105	115	-22.982%
2025-12-01	29.0000	29.0500	29.0000	29.0500	-3.102%	2	216	-24.441%
2025-11-28	30.5000	30.5000	29.9000	29.9800	-5.723%	4	217	-26.785%
2025-11-26	33.8500	33.8500	31.8000	31.8000	-6.471%	4	224	-30.975%
2025-11-25	35.0000	35.0000	34.0000	34.0000	-3.409%	3	224	-35.441%
2025-11-24	36.2000	36.2000	35.2000	35.2000	-8.571%	3	225	-37.642%
2025-11-21	36.6000	38.5000	35.8000	38.5000	+6.002%	7	227	-42.987%
2025-11-20	35.0000	36.3200	35.0000	36.3200	-2.680%	2	225	-39.565%
2025-11-18	37.2000	37.3200	37.2000	37.3200	+3.667%	2	224	-41.184%
2025-11-17	35.3900	36.0000	35.0000	36.0000	-1.370%	3	222	-39.028%
2025-11-14	36.5000	36.5000	36.5000	36.5000	+4.585%	1	223	-39.863%
2025-11-12	34.0000	34.9000	33.0400	34.9000	-6.183%	27	222	-37.106%
2025-11-10	37.0000	37.2000	37.0000	37.2000	-8.600%	5	221	-40.995%
2025-11-06	39.0000	40.7000	39.0000	40.7000	+10.000%	28	222	-46.069%
2025-11-05	35.5000	37.0000	35.5000	37.0000	+0.817%	3	219	-40.676%
2025-11-04	35.0000	36.7000	35.0000	36.7000	+11.890%	3	218	-40.191%
2025-11-03	35.2500	35.9000	32.8000	32.8000	-12.533%	21	215	-33.079%
2025-10-31	37.5000	37.5000	37.5000	37.5000	-1.316%	1	215	-41.467%
2025-10-30	37.0000	38.0000	36.0000	38.0000	+18.750%	18	216	-42.237%
2025-10-29	30.9400	32.0000	30.9400	32.0000	+2.795%	2	219	-31.406%
2025-10-28	31.1300	31.1300	31.1300	31.1300	-5.667%	1	218	-29.489%
2025-10-27	32.7500	34.0000	32.7400	33.0000	-12.094%	13	212	-33.485%
2025-10-23	38.0000	38.0000	37.5400	37.5400	-4.962%	14	212	-41.529%
2025-10-22	37.3500	40.4500	37.0000	39.5000	+18.263%	12	212	-44.430%
2025-10-21	33.5000	33.9000	33.4000	33.4000	-5.650%	12	205	-34.281%
2025-10-20	35.5000	37.0000	35.4000	35.4000	+8.257%	11	198	-37.994%
2025-10-16	30.0000	32.7000	30.0000	32.7000	+9.732%	2	200	-32.875%
2025-10-15	28.8000	29.8000	28.8000	29.8000	-9.697%	17	198	-26.342%
2025-10-13	33.0000	33.0000	33.0000	33.0000	0.000%	1	197	-33.485%
2025-10-10	29.0000	33.0000	29.0000	33.0000	+13.130%	5	197	-33.485%
2025-10-09	28.5500	29.1700	28.5500	29.1700	+9.662%	4	193	-24.751%
2025-10-08	26.8000	27.6000	26.6000	26.6000	+1.372%	18	191	-17.481%
2025-10-06	26.2400	26.2400	26.2400	26.2400	+6.235%	2	183	-16.349%
2025-10-03	22.8000	24.7000	22.8000	24.7000	+3.782%	3	183	-11.134%
2025-10-01	23.7000	25.0000	23.7000	23.8000	-0.916%	5	183	-7.773%
2025-09-30	24.0200	24.0200	24.0200	24.0200	-1.959%	2	180	-8.618%
2025-09-29	24.5000	24.5000	24.5000	24.5000	-5.950%	1	178	-10.408%
2025-09-25	26.0500	26.0500	26.0500	26.0500	+6.762%	1	177	-15.739%
2025-09-24	24.4000	24.4000	24.4000	24.4000	+6.087%	1	177	-10.041%
2025-09-22	23.5500	23.5500	23.0000	23.0000	-1.709%	3	176	-4.565%
2025-09-18	23.4000	23.4000	23.4000	23.4000	-10.000%	1	176	-6.197%
2025-09-16	25.6000	26.0000	25.5700	26.0000	+2.161%	3	175	-15.577%
2025-09-15	25.5400	25.7500	25.4000	25.4500	-0.196%	18	172	-13.752%
2025-09-12	25.6500	25.6500	25.5000	25.5000	-2.299%	2	171	-13.922%
2025-09-11	26.1000	26.1000	26.1000	26.1000	+4.400%	1	170	-15.900%
2025-09-10	25.0000	25.0000	25.0000	25.0000	-3.846%	1	169	-12.200%
2025-09-05	25.5000	26.0000	25.5000	26.0000	+4.000%	2	168	-15.577%
2025-09-04	25.0000	25.0000	25.0000	25.0000	-1.961%	1	166	-12.200%
2025-09-03	25.5000	25.5000	25.5000	25.5000	-1.354%	1	165	-13.922%
2025-08-29	25.5000	26.0500	25.5000	25.8500	+2.174%	3	163	-15.087%
2025-08-28	25.3000	25.3000	25.3000	25.3000	-6.296%	1	163	-13.241%
2025-08-26	27.0000	27.0000	27.0000	27.0000	+1.124%	1	161	-18.704%
2025-08-25	26.7000	26.7000	26.7000	26.7000	-3.610%	1	161	-17.790%
2025-08-22	27.7000	27.7000	27.7000	27.7000	-7.667%	1	160	-20.758%
2025-08-20	29.0000	30.0000	29.0000	30.0000	+16.279%	2	160	-26.833%
2025-08-18	25.8000	25.8000	25.8000	25.8000	-5.147%	1	158	-14.922%
2025-08-13	26.1500	27.2900	26.1500	27.2000	-4.895%	3	158	-19.301%
2025-08-12	28.6000	28.6000	28.6000	28.6000	+4.189%	1	158	-23.252%
2025-08-08	27.0000	27.4500	27.0000	27.4500	+1.667%	4	157	-20.036%
2025-08-07	26.0000	27.0000	26.0000	27.0000	0.000%	3	157	-18.704%
2025-08-06	27.0000	27.0000	27.0000	27.0000	-1.818%	1	155	-18.704%
2025-08-05	25.5000	27.5000	25.5000	27.5000	+6.921%	3	154	-20.182%
2025-08-04	26.5000	27.0000	25.7200	25.7200	-0.310%	3	152	-14.658%
2025-08-01	25.0000	25.8000	25.0000	25.8000	+10.256%	10	149	-14.922%
2025-07-31	26.5000	26.5000	21.9200	23.4000	-35.000%	10	143	-6.197%
2025-07-25	36.0000	36.0000	36.0000	36.0000	-0.277%	2	136	-39.028%
2025-07-24	36.1000	36.1000	36.1000	36.1000	+0.278%	1	134	-39.197%
2025-07-17	36.0000	36.0000	36.0000	36.0000	0.000%	1	134	-39.028%
2025-07-11	36.0000	36.0000	36.0000	36.0000	0.000%	1	134	-39.028%
2025-07-07	36.0000	36.0000	36.0000	36.0000	-2.439%	1	133	-39.028%
2025-07-03	37.0000	37.0000	36.8000	36.9000	-14.006%	3	132	-40.515%
2025-06-20	43.4900	43.4900	42.9100	42.9100	-6.616%	4	132	-48.846%
2025-06-17	45.9500	45.9500	45.9500	45.9500	+0.547%	1	132	-52.231%
2025-06-13	45.3000	45.7000	45.3000	45.7000	+13.937%	6	131	-51.969%
2025-06-12	40.1100	40.1100	40.1100	40.1100	+2.061%	1	131	-45.275%
2025-06-10	39.3000	39.3000	39.3000	39.3000	-1.750%	5	131	-44.148%
2025-06-09	40.0000	40.0000	40.0000	40.0000	+1.266%	1	126	-45.125%
2025-06-06	38.8000	39.5000	38.5400	39.5000	-2.493%	226	126	-44.430%
2025-06-04	40.5100	40.5100	40.5100	40.5100	+0.272%	1	17	-45.816%
2025-06-03	40.4000	40.4000	40.4000	40.4000	-2.297%	1	17	-45.668%
2025-06-02	41.3500	41.3500	41.3500	41.3500	-2.476%	10	17	-46.917%
2025-05-30	43.0000	43.0000	42.4000	42.4000	-1.395%	4	8	-48.231%
2025-05-29	43.0000	43.0000	43.0000	43.0000	0.000%	1	8	-48.953%
2025-05-28	42.7800	43.0000	42.7800	43.0000	-5.077%	4	7	-48.953%
2025-05-22	45.3000	45.3000	45.3000	45.3000	-1.415%	1	5	-51.545%
2025-05-20	45.9500	45.9500	45.9500	45.9500	+0.878%	1	4	-52.231%
2025-05-19	45.5500	45.5500	45.5500	45.5500	-1.916%	1	3	-51.811%
2025-05-16	46.4400	46.4400	46.4400	46.4400	-1.191%	2	2	-52.735%
2025-05-13	47.0000	47.0000	47.0000	47.0000	0.000%	1	1	-53.298%