Dark

CVNA20270617P250
CVNA Jun 17 2027 250.00 Put (CVNA270617P00250000)
option OPRA

Inactive

May 7, 2026

36.50-2.926%(-1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	37.0000	37.0000	36.4200	36.5000	-2.926%	4	622	0.000%
2026-05-06	36.2400	37.6000	36.2400	37.6000	-3.590%	2	622	-2.926%
2026-05-05	38.0000	39.0000	38.0000	39.0000	-3.465%	2	622	-6.410%
2026-04-30	36.0000	40.4000	36.0000	40.4000	+2.278%	2	621	-9.653%
2026-04-29	38.0000	39.5000	38.0000	39.5000	+2.014%	6	621	-7.595%
2026-04-28	38.7000	38.7200	38.7000	38.7200	-0.539%	2	621	-5.733%
2026-04-22	39.5000	39.6300	38.9300	38.9300	-5.624%	504	621	-6.242%
2026-04-20	41.2500	41.2500	41.2500	41.2500	-1.316%	2	120	-11.515%
2026-04-17	41.0000	41.8000	41.0000	41.8000	-9.209%	2	120	-12.679%
2026-04-16	47.0000	47.0000	46.0400	46.0400	+2.311%	3	120	-20.721%
2026-04-15	44.6000	45.0000	44.6000	45.0000	+5.386%	2	120	-18.889%
2026-04-14	45.5500	45.5500	42.7000	42.7000	-15.177%	3	120	-14.520%
2026-04-10	50.4000	50.4000	50.3400	50.3400	-0.317%	2	120	-27.493%
2026-04-08	51.5000	51.5000	50.5000	50.5000	-12.931%	3	120	-27.723%
2026-04-07	58.0000	58.0000	58.0000	58.0000	-0.086%	1	120	-37.069%
2026-04-06	57.5000	58.0500	57.5000	58.0500	+0.086%	4	120	-37.123%
2026-04-02	58.5000	58.5000	58.0000	58.0000	0.000%	2	120	-37.069%
2026-04-01	56.6500	59.0000	56.6500	58.0000	-0.515%	4	120	-37.069%
2026-03-31	58.3000	58.3000	58.3000	58.3000	-11.236%	1	120	-37.393%
2026-03-30	65.6800	65.6800	65.6800	65.6800	+7.672%	2	120	-44.428%
2026-03-27	61.0000	61.0000	61.0000	61.0000	-3.937%	3	120	-40.164%
2026-03-23	63.4000	63.5000	62.0000	63.5000	-1.244%	3	120	-42.520%
2026-03-19	67.8500	67.8500	64.3000	64.3000	+2.389%	2	120	-43.235%
2026-03-18	62.8000	62.8000	62.8000	62.8000	-2.937%	2	121	-41.879%
2026-03-12	63.0000	64.7000	62.8500	64.7000	+9.106%	3	121	-43.586%
2026-03-11	58.5000	59.3000	58.5000	59.3000	-0.219%	2	121	-38.449%
2026-03-10	60.5000	60.5000	59.4300	59.4300	-2.334%	7	121	-38.583%
2026-03-06	60.8500	60.8500	60.8500	60.8500	+5.826%	1	120	-40.016%
2026-03-05	58.0000	59.0000	57.5000	57.5000	-0.862%	70	119	-36.522%
2026-03-04	58.0000	58.0000	58.0000	58.0000	-0.855%	1	92	-37.069%
2026-03-02	58.9000	58.9000	58.5000	58.5000	+3.357%	3	92	-37.607%
2026-02-27	55.0000	56.6000	55.0000	56.6000	+4.815%	2	92	-35.512%
2026-02-26	54.5000	54.5000	54.0000	54.0000	-5.594%	3	93	-32.407%
2026-02-25	59.5100	59.5100	57.2000	57.2000	-3.051%	5	95	-36.189%
2026-02-24	58.7000	59.0000	58.7000	59.0000	-1.354%	2	95	-38.136%
2026-02-23	61.9100	61.9100	59.8100	59.8100	+4.819%	2	95	-38.973%
2026-02-20	59.1900	59.1900	56.7200	57.0600	-3.288%	4	94	-36.032%
2026-02-19	56.8800	59.0000	56.8800	59.0000	+8.257%	3	93	-38.136%
2026-02-18	54.5000	54.5000	54.5000	54.5000	-9.167%	1	92	-33.028%
2026-02-17	60.0000	60.0000	60.0000	60.0000	+26.316%	7	93	-39.167%
2026-02-10	47.5000	47.5000	47.5000	47.5000	0.000%	1	98	-23.158%
2026-02-06	47.5000	47.5000	47.5000	47.5000	+4.857%	1	97	-23.158%
2026-02-03	47.5000	47.5000	45.3000	45.3000	+0.399%	6	97	-19.426%
2026-02-02	44.6000	45.3000	44.6000	45.1200	-1.485%	4	97	-19.105%
2026-01-30	42.0000	46.0000	42.0000	45.8000	+9.048%	14	98	-20.306%
2026-01-29	39.0000	42.0000	39.0000	42.0000	-7.794%	9	94	-13.095%
2026-01-28	31.3000	46.3500	31.3000	45.5500	+45.994%	8	91	-19.868%
2026-01-26	32.8000	32.8000	31.2000	31.2000	-1.391%	12	91	+16.987%
2026-01-23	31.0000	31.6400	31.0000	31.6400	-1.739%	2	99	+15.360%
2026-01-22	33.6000	33.6000	32.2000	32.2000	-5.985%	2	99	+13.354%
2026-01-21	34.8000	34.8000	34.2500	34.2500	-2.143%	18	99	+6.569%
2026-01-20	36.7000	36.7000	35.0000	35.0000	+0.865%	3	99	+4.286%
2026-01-16	34.7000	34.7000	34.7000	34.7000	+3.582%	1	100	+5.187%
2026-01-15	33.5000	33.5000	33.5000	33.5000	-2.332%	1	100	+8.955%
2026-01-14	34.0000	34.3000	34.0000	34.3000	+2.083%	2	100	+6.414%
2026-01-13	33.6000	33.6000	33.6000	33.6000	+1.787%	1	100	+8.631%
2026-01-12	33.0100	33.0100	33.0100	33.0100	-2.625%	1	100	+10.573%
2026-01-09	34.3000	34.3000	33.9000	33.9000	-5.571%	2	100	+7.670%
2026-01-08	35.5000	35.9000	34.1000	35.9000	-4.521%	4	100	+1.671%
2026-01-05	37.3000	37.6000	37.3000	37.6000	-6.000%	3	100	-2.926%
2026-01-02	38.5000	40.7500	38.5000	40.0000	+6.952%	13	99	-8.750%
2025-12-31	37.4000	37.4000	37.4000	37.4000	-2.350%	1	99	-2.406%
2025-12-23	38.0000	38.3000	38.0000	38.3000	+2.819%	2	99	-4.700%
2025-12-22	35.7000	37.2500	35.7000	37.2500	+7.040%	4	99	-2.013%
2025-12-19	33.5000	34.8000	33.5000	34.8000	-1.972%	2	100	+4.885%
2025-12-17	35.5000	35.5000	35.5000	35.5000	-0.281%	1	100	+2.817%
2025-12-16	36.0600	36.0600	35.0000	35.6000	-1.521%	5	100	+2.528%
2025-12-15	35.0000	36.1700	35.0000	36.1500	+1.403%	14	99	+0.968%
2025-12-12	34.7000	35.6500	34.0000	35.6500	+1.135%	11	89	+2.384%
2025-12-10	35.2500	35.2500	35.2500	35.2500	-1.974%	2	90	+3.546%
2025-12-09	35.7400	35.9600	35.4800	35.9600	-0.277%	5	88	+1.502%
2025-12-08	36.7000	36.7000	36.0600	36.0600	-35.893%	2	88	+1.220%
2025-11-17	56.2500	56.2500	56.2500	56.2500	-12.791%	1	87	-35.111%
2025-11-07	63.1200	64.5000	63.1200	64.5000	+14.159%	75	86	-43.411%
2025-11-05	56.5000	56.5000	56.5000	56.5000	+6.004%	1	35	-35.398%
2025-11-03	53.4500	53.4500	53.3000	53.3000	-6.491%	2	33	-31.520%
2025-10-30	57.0000	57.0000	57.0000	57.0000	+14.000%	10	33	-35.965%
2025-10-29	50.0000	50.0000	50.0000	50.0000	-15.726%	1	23	-27.000%
2025-10-23	58.5000	59.3300	58.5000	59.3300	+14.096%	6	23	-38.480%
2025-10-21	52.0000	52.0000	52.0000	52.0000	-7.143%	1	23	-29.808%
2025-10-20	56.0000	56.0000	56.0000	56.0000	+0.738%	6	23	-34.821%
2025-10-17	55.5900	55.5900	55.5900	55.5900	+10.079%	1	23	-34.341%
2025-10-10	50.0000	50.5000	50.0000	50.5000	+17.169%	2	23	-27.723%
2025-10-08	43.1000	43.1000	43.1000	43.1000	+11.370%	1	24	-15.313%
2025-09-29	41.0500	41.0500	38.7000	38.7000	-7.857%	6	23	-5.685%
2025-09-26	42.0000	42.0000	42.0000	42.0000	+4.348%	1	17	-13.095%
2025-09-17	40.0000	40.2500	40.0000	40.2500	+0.625%	7	16	-9.317%
2025-09-09	40.0000	40.0000	40.0000	40.0000	-2.439%	2	16	-8.750%
2025-08-29	41.0000	41.0000	41.0000	41.0000	-8.889%	2	18	-10.976%
2025-08-08	45.0000	45.0000	45.0000	45.0000	+5.018%	1	18	-18.889%
2025-08-01	39.7500	42.8500	39.7500	42.8500	+16.599%	8	18	-14.819%
2025-07-31	35.6800	36.7500	35.6800	36.7500	-32.877%	2	10	-0.680%
2025-07-21	54.7500	54.7500	54.7500	54.7500	-0.689%	1	9	-33.333%
2025-07-11	55.1300	55.1300	55.1300	55.1300	+0.328%	1	8	-33.793%
2025-07-09	54.8000	54.9500	54.8000	54.9500	-21.567%	2	7	-33.576%
2025-06-16	68.9400	70.0600	68.9400	70.0600	+3.029%	6	6	-47.902%
2025-06-13	68.0000	68.0000	68.0000	68.0000	+11.257%	4	4	-46.324%
2025-06-03	61.0000	61.1200	61.0000	61.1200	-12.686%	4	4	-40.281%
2025-05-20	70.0000	70.0000	70.0000	70.0000	-1.408%	1	2	-47.857%
2025-05-14	71.0000	71.0000	71.0000	71.0000	0.000%	1	1	-48.592%