Dark

CVNA20270617P300
CVNA Jun 17 2027 300.00 Put (CVNA270617P00300000)
option OPRA

Inactive

May 6, 2026

55.80-1.674%(-0.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	55.8000	55.8000	55.8000	55.8000	-1.674%	4	192	0.000%
2026-05-05	56.6000	56.7500	56.5000	56.7500	+0.265%	10	192	-1.674%
2026-04-29	56.6000	56.6000	56.6000	56.6000	-1.906%	1	192	-1.413%
2026-04-23	57.7500	57.7500	57.7000	57.7000	+2.578%	3	191	-3.293%
2026-04-22	58.0000	58.0000	56.2500	56.2500	-4.515%	21	189	-0.800%
2026-04-21	59.4200	60.2000	58.9100	58.9100	-0.490%	11	178	-5.279%
2026-04-20	61.5000	61.5000	59.2000	59.2000	-1.922%	23	179	-5.743%
2026-04-17	59.9000	60.3600	59.9000	60.3600	-7.664%	46	158	-7.555%
2026-04-15	65.3700	65.3700	65.3700	65.3700	-6.037%	1	171	-14.640%
2026-04-13	69.0100	69.5700	69.0100	69.5700	-8.461%	6	171	-19.793%
2026-04-09	76.7000	76.7000	76.0000	76.0000	-10.059%	4	176	-26.579%
2026-04-07	84.5000	84.5000	84.5000	84.5000	+3.554%	4	175	-33.964%
2026-04-06	83.2900	83.2900	81.6000	81.6000	-0.863%	7	175	-31.618%
2026-04-02	82.3100	82.3100	82.3100	82.3100	-6.994%	1	175	-32.208%
2026-03-31	88.5000	88.5000	88.5000	88.5000	-5.236%	5	175	-36.949%
2026-03-30	93.3900	93.3900	93.3900	93.3900	-3.052%	1	175	-40.251%
2026-03-20	96.3300	96.3300	96.3300	96.3300	+0.104%	10	176	-42.074%
2026-03-19	95.6000	96.2300	95.6000	96.2300	+11.326%	3	186	-42.014%
2026-03-16	85.4500	86.4400	85.4500	86.4400	-5.941%	4	187	-35.447%
2026-03-13	91.1400	91.9000	91.1400	91.9000	-0.649%	10	189	-39.282%
2026-03-12	92.5000	92.5000	92.5000	92.5000	+11.111%	10	199	-39.676%
2026-03-11	83.2500	83.2500	83.2500	83.2500	-5.772%	5	199	-32.973%
2026-03-09	88.2000	89.0500	86.6000	88.3500	+6.703%	13	194	-36.842%
2026-03-05	82.2100	82.8000	82.2100	82.8000	-0.109%	2	193	-32.609%
2026-02-24	81.7600	82.8900	81.7600	82.8900	-2.837%	2	192	-32.682%
2026-02-23	85.3000	85.3100	85.3000	85.3100	+5.608%	3	191	-34.591%
2026-02-20	84.8200	84.8200	78.2500	80.7800	-1.476%	9	191	-30.923%
2026-02-19	81.9900	81.9900	81.9900	81.9900	-2.160%	1	191	-31.943%
2026-02-17	85.1000	85.4400	83.8000	83.8000	+0.964%	5	191	-33.413%
2026-02-13	83.2500	83.2500	83.0000	83.0000	-0.060%	4	196	-32.771%
2026-02-12	84.3800	84.3800	83.0500	83.0500	+17.751%	7	196	-32.812%
2026-02-11	70.5300	70.5300	70.5300	70.5300	+2.500%	2	191	-20.885%
2026-02-05	72.7500	73.9300	68.8100	68.8100	-5.623%	29	191	-18.907%
2026-02-04	69.0000	72.9100	69.0000	72.9100	+12.359%	6	174	-23.467%
2026-02-03	64.8900	64.8900	64.8900	64.8900	+2.869%	1	168	-14.008%
2026-02-02	67.0000	67.0000	63.0800	63.0800	-4.424%	2	167	-11.541%
2026-01-30	59.9000	66.0000	59.9000	66.0000	+11.486%	4	168	-15.455%
2026-01-29	59.1500	59.2000	59.1500	59.2000	-15.429%	2	164	-5.743%
2026-01-28	56.0000	70.0000	56.0000	70.0000	+53.846%	11	164	-20.286%
2026-01-26	45.5000	45.5000	45.5000	45.5000	-1.001%	1	166	+22.637%
2026-01-23	47.8300	47.8300	45.9600	45.9600	-8.080%	2	166	+21.410%
2026-01-21	50.0000	50.0000	50.0000	50.0000	+2.987%	1	166	+11.600%
2026-01-15	49.0200	49.0200	48.3500	48.5500	-3.671%	4	165	+14.933%
2026-01-14	50.0000	50.4000	50.0000	50.4000	+0.800%	2	164	+10.714%
2026-01-13	49.7100	50.0000	49.7100	50.0000	-0.060%	2	162	+11.600%
2026-01-09	49.6500	50.0300	49.6500	50.0300	-6.869%	2	162	+11.533%
2026-01-06	54.0000	54.0000	53.7200	53.7200	-1.068%	6	162	+3.872%
2026-01-05	58.0000	58.0000	53.8500	54.3000	+5.233%	8	156	+2.762%
2025-12-24	51.6000	51.6000	51.6000	51.6000	-4.356%	1	156	+8.140%
2025-12-23	53.9500	53.9500	53.9500	53.9500	-0.093%	1	156	+3.429%
2025-12-22	54.0000	54.0000	54.0000	54.0000	+8.000%	1	156	+3.333%
2025-12-19	50.0000	50.0000	50.0000	50.0000	-0.833%	2	156	+11.600%
2025-12-15	49.9000	50.5000	49.9000	50.4200	+2.376%	6	154	+10.670%
2025-12-11	49.0000	49.2500	49.0000	49.2500	-1.598%	3	154	+13.299%
2025-12-10	50.2000	50.2500	50.0500	50.0500	-3.750%	50	153	+11.489%
2025-12-09	53.1000	53.1000	52.0000	52.0000	-1.291%	4	203	+7.308%
2025-12-08	53.8500	53.8500	52.5200	52.6800	-15.441%	15	199	+5.923%
2025-12-02	62.3000	62.3000	62.3000	62.3000	-7.015%	1	186	-10.433%
2025-11-28	67.0000	67.0000	67.0000	67.0000	-4.789%	1	185	-16.716%
2025-11-26	70.3700	70.3700	70.3700	70.3700	-8.965%	1	183	-20.705%
2025-11-25	77.3000	77.3000	77.3000	77.3000	-4.803%	2	183	-27.814%
2025-11-24	81.2000	81.2000	81.2000	81.2000	+1.247%	1	183	-31.281%
2025-11-13	80.2000	80.2000	80.2000	80.2000	+4.237%	5	182	-30.424%
2025-11-12	76.3700	76.9400	76.3700	76.9400	-2.075%	2	177	-27.476%
2025-11-11	78.5700	78.5700	78.5700	78.5700	-0.443%	2	177	-28.981%
2025-11-10	79.7000	79.7000	78.9200	78.9200	-8.168%	2	177	-29.295%
2025-11-07	89.8200	90.7500	85.9400	85.9400	-1.218%	35	176	-35.071%
2025-11-06	87.0000	87.0000	87.0000	87.0000	+4.192%	1	210	-35.862%
2025-10-31	85.0100	85.0100	83.5000	83.5000	+1.767%	4	209	-33.174%
2025-10-30	81.7400	82.0500	81.1000	82.0500	+14.038%	7	211	-31.993%
2025-10-29	70.6500	72.5000	70.4000	71.9500	+1.768%	6	216	-22.446%
2025-10-28	70.7000	70.7000	70.7000	70.7000	-15.582%	1	212	-21.075%
2025-10-23	83.7500	83.7500	83.7500	83.7500	-0.298%	3	212	-33.373%
2025-10-22	78.3000	84.0000	78.3000	84.0000	+13.667%	9	215	-33.571%
2025-10-21	73.9000	73.9000	73.9000	73.9000	-8.142%	1	210	-24.493%
2025-10-20	80.4500	80.4500	80.4500	80.4500	+17.875%	1	210	-30.640%
2025-10-16	68.2500	68.2500	68.2500	68.2500	-0.539%	1	209	-18.242%
2025-10-15	67.0000	68.6200	67.0000	68.6200	-9.113%	5	210	-18.683%
2025-10-14	75.5000	75.5000	75.5000	75.5000	+1.986%	2	213	-26.093%
2025-10-13	73.7000	74.0300	73.7000	74.0300	+0.666%	2	211	-24.625%
2025-10-10	73.0000	73.8400	73.0000	73.5400	+8.948%	3	211	-24.123%
2025-10-09	67.1800	67.5000	67.1800	67.5000	+6.299%	2	213	-17.333%
2025-10-08	63.5000	63.5000	63.5000	63.5000	0.000%	1	213	-12.126%
2025-10-07	64.3500	64.5000	63.5000	63.5000	+3.538%	4	208	-12.126%
2025-10-03	61.3300	61.3300	61.3300	61.3300	+5.961%	1	208	-9.017%
2025-10-01	57.8800	57.8800	57.8800	57.8800	-7.540%	1	207	-3.594%
2025-09-30	62.6000	62.6000	62.6000	62.6000	+11.786%	1	208	-10.863%
2025-09-29	58.7500	58.7500	56.0000	56.0000	-9.326%	23	207	-0.357%
2025-09-26	63.4500	63.5500	61.7600	61.7600	+1.746%	30	185	-9.650%
2025-09-25	60.2500	60.7000	60.2500	60.7000	+6.491%	50	155	-8.072%
2025-09-18	57.0000	57.0000	57.0000	57.0000	-8.917%	1	105	-2.105%
2025-09-12	62.5800	62.5800	62.5800	62.5800	-1.449%	1	106	-10.834%
2025-09-11	63.8000	63.8000	63.5000	63.5000	+3.911%	30	105	-12.126%
2025-09-10	61.1100	61.1100	61.1100	61.1100	+2.191%	1	75	-8.689%
2025-09-09	60.0000	60.0500	59.8000	59.8000	-5.529%	6	74	-6.689%
2025-09-05	63.4000	63.4000	63.3000	63.3000	+4.026%	2	74	-11.848%
2025-08-29	61.0000	61.0000	60.8500	60.8500	+1.417%	3	74	-8.299%
2025-08-28	60.0000	60.0000	60.0000	60.0000	-3.583%	1	74	-7.000%
2025-08-27	62.2300	62.2300	62.2300	62.2300	+0.696%	1	73	-10.333%
2025-08-26	61.8000	61.8000	61.8000	61.8000	-6.364%	1	73	-9.709%
2025-08-19	66.0000	66.0000	66.0000	66.0000	-0.782%	1	72	-15.455%
2025-08-08	66.5200	66.5200	66.5200	66.5200	+8.782%	1	72	-16.115%
2025-08-07	61.1500	61.1500	61.1500	61.1500	+0.543%	1	73	-8.749%
2025-08-01	60.0000	60.8200	60.0000	60.8200	+11.087%	2	73	-8.254%
2025-07-31	52.9000	54.8000	52.9000	54.7500	-27.723%	35	74	+1.918%
2025-07-30	75.7500	75.7500	75.7500	75.7500	-4.837%	1	101	-26.337%
2025-07-24	79.6000	79.6000	79.6000	79.6000	+3.202%	1	102	-29.899%
2025-07-16	76.0000	77.1300	76.0000	77.1300	+0.626%	3	101	-27.655%
2025-07-07	78.0300	78.0300	76.6500	76.6500	-8.532%	3	101	-27.202%
2025-06-30	84.0000	84.0000	83.8000	83.8000	-4.773%	10	101	-33.413%
2025-06-27	88.0000	88.0000	88.0000	88.0000	-3.275%	5	91	-36.591%
2025-06-20	90.9800	90.9800	90.9800	90.9800	-6.206%	2	86	-38.668%
2025-06-16	97.0000	97.0000	97.0000	97.0000	+1.571%	2	85	-42.474%
2025-06-13	94.0000	95.5000	94.0000	95.5000	+9.644%	6	87	-41.571%
2025-06-12	86.4000	87.1000	85.9000	87.1000	+3.077%	51	86	-35.936%
2025-06-10	84.5000	84.5000	84.5000	84.5000	+2.424%	10	35	-33.964%
2025-06-04	82.5000	82.5000	82.5000	82.5000	-4.569%	1	25	-32.364%
2025-06-03	85.1800	86.4500	85.1800	86.4500	-4.264%	3	24	-35.454%
2025-05-29	90.4500	90.4500	90.3000	90.3000	+1.461%	2	24	-38.206%
2025-05-28	89.0000	89.0000	89.0000	89.0000	-6.493%	1	22	-37.303%
2025-05-22	95.1800	95.1800	95.1800	95.1800	+3.255%	1	22	-41.374%
2025-05-14	93.3000	93.3000	91.9000	92.1800	-4.998%	23	21	-39.466%
2025-05-13	102.2500	102.2500	95.0000	97.0300	-7.634%	19	19	-42.492%
2025-05-12	105.0500	105.0500	105.0500	105.0500	0.000%	1	1	-46.882%