Dark

CVNA20270617P350
CVNA Jun 17 2027 350.00 Put (CVNA270617P00350000)
option OPRA

Inactive

May 5, 2026

79.50-2.454%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	79.5000	79.5000	79.5000	79.5000	-2.454%	1	71	0.000%
2026-05-01	81.5000	81.5000	81.5000	81.5000	+3.822%	3	72	-2.454%
2026-04-27	78.5000	78.5000	78.5000	78.5000	-6.100%	3	72	+1.274%
2026-04-17	83.6000	83.6000	83.6000	83.6000	-3.353%	1	69	-4.904%
2026-04-15	86.5000	86.5000	86.5000	86.5000	-1.030%	1	70	-8.092%
2026-04-14	87.4000	87.4000	87.4000	87.4000	-10.267%	1	69	-9.039%
2026-04-13	97.4000	97.4000	97.4000	97.4000	-1.725%	1	69	-18.378%
2026-04-10	99.3700	99.3700	99.1100	99.1100	-4.195%	2	69	-19.786%
2026-04-09	103.4500	103.4500	103.4500	103.4500	+3.141%	3	70	-23.151%
2026-04-08	100.3000	100.3000	100.3000	100.3000	-9.721%	1	70	-20.738%
2026-04-06	110.3000	111.1000	110.3000	111.1000	-0.045%	3	70	-28.443%
2026-04-02	111.1500	111.1500	111.1500	111.1500	-6.675%	3	70	-28.475%
2026-03-26	119.0000	119.1000	119.0000	119.1000	-4.483%	10	70	-33.249%
2026-03-20	124.6900	124.6900	124.6900	124.6900	-2.594%	30	66	-36.242%
2026-03-19	128.2000	128.2000	128.0100	128.0100	+13.123%	4	96	-37.895%
2026-03-17	113.1600	113.1600	113.1600	113.1600	-6.402%	1	96	-29.745%
2026-03-12	120.9000	120.9000	120.9000	120.9000	+3.608%	1	96	-34.243%
2026-03-09	116.6900	116.6900	116.6900	116.6900	+4.067%	4	97	-31.871%
2026-03-04	112.1300	112.1300	112.1300	112.1300	+2.402%	1	95	-29.100%
2026-02-27	107.0400	109.5000	107.0400	109.5000	+7.723%	2	95	-27.397%
2026-02-26	101.6500	101.6500	101.6500	101.6500	-4.149%	1	96	-21.790%
2026-02-20	105.0500	106.0500	105.0500	106.0500	-4.347%	2	96	-25.035%
2026-02-19	110.8700	110.8700	110.8700	110.8700	-1.053%	1	96	-28.294%
2026-02-17	112.0500	112.0500	112.0500	112.0500	-1.060%	1	95	-29.050%
2026-02-12	113.2500	113.2500	113.2500	113.2500	+9.420%	8	96	-29.801%
2026-02-11	95.3100	103.5000	95.3100	103.5000	+12.146%	8	104	-23.188%
2026-02-10	86.7300	92.2900	86.7300	92.2900	-0.227%	3	105	-13.858%
2026-02-09	92.5000	92.5000	92.5000	92.5000	+15.337%	5	103	-14.054%
2026-01-29	79.0000	80.3500	79.0000	80.2000	-10.889%	5	103	-0.873%
2026-01-28	92.5000	92.5000	90.0000	90.0000	+40.889%	2	105	-11.667%
2026-01-26	63.8800	63.8800	63.8800	63.8800	-1.723%	1	105	+24.452%
2026-01-23	65.0000	65.0000	65.0000	65.0000	-1.515%	3	104	+22.308%
2026-01-22	66.0000	66.0000	66.0000	66.0000	-4.348%	1	104	+20.455%
2026-01-21	69.0000	69.0000	69.0000	69.0000	-6.757%	1	105	+15.217%
2026-01-20	74.7500	74.7500	74.0000	74.0000	+7.246%	2	104	+7.432%
2026-01-14	69.5000	70.0000	69.0000	69.0000	+2.908%	4	106	+15.217%
2026-01-12	67.5000	67.5000	67.0500	67.0500	-4.555%	2	107	+18.568%
2026-01-08	70.2500	70.2500	70.2500	70.2500	-0.355%	1	106	+13.167%
2026-01-07	72.8000	72.8000	70.5000	70.5000	-6.100%	3	107	+12.766%
2026-01-05	75.0800	75.0800	75.0800	75.0800	-8.551%	1	105	+5.887%
2026-01-02	80.4000	82.1000	80.1900	82.1000	+18.129%	3	105	-3.167%
2025-12-18	69.5500	69.9500	69.5000	69.5000	-3.806%	4	106	+14.388%
2025-12-17	72.2500	72.2500	72.2500	72.2500	+1.660%	1	105	+10.035%
2025-12-16	70.5000	71.0700	70.5000	71.0700	+1.167%	2	105	+11.862%
2025-12-09	71.5500	71.5500	70.2500	70.2500	-19.484%	2	104	+13.167%
2025-12-03	87.2500	87.2500	87.2500	87.2500	-23.799%	1	103	-8.883%
2025-10-31	114.5000	114.5000	114.5000	114.5000	+1.778%	1	104	-30.568%
2025-10-30	114.5000	114.5000	109.0000	112.5000	+16.580%	4	103	-29.333%
2025-10-29	96.5000	96.5000	96.5000	96.5000	-14.677%	1	106	-17.617%
2025-10-23	114.5100	114.5100	113.1000	113.1000	-1.567%	2	106	-29.708%
2025-10-22	111.6500	117.2500	111.6500	114.9000	+12.979%	9	108	-30.809%
2025-10-21	102.6200	102.6200	100.2000	101.7000	-7.310%	3	114	-21.829%
2025-10-17	108.0000	110.0000	108.0000	109.7200	+8.634%	4	113	-27.543%
2025-10-16	101.0000	101.0000	101.0000	101.0000	+5.483%	50	117	-21.287%
2025-10-15	94.5300	95.7500	94.5000	95.7500	-2.046%	6	167	-16.971%
2025-10-14	100.6000	101.3500	97.7500	97.7500	-4.401%	3	164	-18.670%
2025-10-13	102.2500	102.2500	102.2500	102.2500	-1.683%	1	166	-22.249%
2025-10-10	95.6500	104.3700	95.6500	104.0000	+15.032%	20	166	-23.558%
2025-10-08	87.5000	90.4100	87.5000	90.4100	+3.503%	6	170	-12.067%
2025-10-07	87.3500	87.3500	87.3500	87.3500	-0.739%	1	175	-8.987%
2025-10-06	88.0000	88.0000	88.0000	88.0000	+3.529%	2	175	-9.659%
2025-10-03	81.0000	85.0000	81.0000	85.0000	+2.410%	4	177	-6.471%
2025-09-30	83.0000	83.0000	83.0000	83.0000	-3.488%	1	178	-4.217%
2025-09-26	86.0000	86.0000	86.0000	86.0000	-0.578%	1	178	-7.558%
2025-09-25	88.0000	88.5000	86.5000	86.5000	+2.379%	3	177	-8.092%
2025-09-24	82.2400	84.4900	82.2400	84.4900	+6.277%	3	180	-5.906%
2025-09-23	79.5000	79.5000	79.5000	79.5000	+1.145%	3	180	0.000%
2025-09-22	78.6000	78.6000	78.6000	78.6000	-4.146%	1	180	+1.145%
2025-09-18	79.8000	82.0000	79.0500	82.0000	-1.026%	3	179	-3.049%
2025-09-17	84.5500	84.7500	82.7500	82.8500	-0.778%	57	177	-4.043%
2025-09-16	83.5000	83.5000	83.5000	83.5000	-1.995%	1	121	-4.790%
2025-09-15	86.7800	86.7800	85.2000	85.2000	-1.389%	34	122	-6.690%
2025-09-12	86.2500	87.7700	86.2500	86.4000	-2.703%	3	99	-7.986%
2025-09-11	86.7000	89.1100	86.7000	88.8000	+2.957%	14	99	-10.473%
2025-09-10	81.2500	86.2500	81.2500	86.2500	+2.192%	11	96	-7.826%
2025-09-09	85.7500	85.7500	84.3000	84.4000	+0.119%	4	96	-5.806%
2025-09-08	84.3000	84.3000	84.3000	84.3000	-3.822%	1	91	-5.694%
2025-09-05	84.0700	89.8700	84.0700	87.6500	+0.493%	19	90	-9.298%
2025-09-04	87.4200	87.4200	86.9500	87.2200	-1.446%	3	94	-8.851%
2025-09-03	86.5500	88.5000	86.5500	88.5000	-0.618%	2	96	-10.169%
2025-09-02	89.2200	90.4000	86.5000	89.0500	+3.402%	10	96	-10.724%
2025-08-29	86.5000	88.6000	86.0000	86.1200	-5.144%	89	14	-7.687%
2025-08-08	90.7900	90.7900	90.7900	90.7900	+1.874%	1	14	-12.435%
2025-08-07	89.1200	89.1200	89.1200	89.1200	+19.624%	5	15	-10.794%
2025-07-31	76.9500	76.9500	74.5000	74.5000	-29.717%	2	10	+6.711%
2025-07-29	106.0000	106.0000	106.0000	106.0000	-0.516%	1	10	-25.000%
2025-07-18	106.5500	106.5500	106.5500	106.5500	+4.236%	1	10	-25.387%
2025-07-16	102.9400	102.9400	102.2200	102.2200	-2.648%	12	10	-22.227%
2025-07-07	105.0000	105.0000	105.0000	105.0000	-1.455%	1	14	-24.286%
2025-07-03	107.0000	107.0000	106.5500	106.5500	-2.951%	2	12	-25.387%
2025-06-06	109.7900	109.7900	109.7900	109.7900	-0.245%	2	12	-27.589%
2025-06-05	110.0600	110.0600	110.0600	110.0600	+1.616%	1	11	-27.767%
2025-06-04	108.3100	108.3100	108.3100	108.3100	-3.767%	10	11	-26.600%
2025-06-03	112.5500	112.5500	112.5500	112.5500	0.000%	1	1	-29.365%