Dark

CVNA20270617P50
CVNA Jun 17 2027 50.00 Put (CVNA270617P00050000)
option OPRA

EOD

Sep 23, 2026

6.52+16.429%(+0.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.2000	6.5700	6.2000	6.5200	+16.429%	3	4,948	0.000%
2026-09-21	6.0500	6.0500	5.6000	5.6000	-8.943%	12	4,948	+16.429%
2026-09-18	6.2000	6.2000	6.1500	6.1500	+3.361%	6	4,948	+6.016%
2026-09-17	5.8500	6.0000	5.8500	5.9500	-0.833%	19	4,945	+9.580%
2026-09-16	6.0000	6.0000	6.0000	6.0000	+1.695%	3	4,949	+8.667%
2026-09-15	5.9000	5.9000	5.9000	5.9000	+11.321%	1	4,949	+10.508%
2026-09-14	5.2500	5.3000	5.2500	5.3000	-0.935%	7	4,949	+23.019%
2026-09-11	5.2500	5.4000	5.2500	5.3500	+3.883%	8	4,948	+21.869%
2026-09-10	5.1500	5.1500	5.1500	5.1500	+7.069%	1	4,946	+26.602%
2026-09-09	4.6000	4.8100	4.6000	4.8100	-0.825%	50	4,945	+35.551%
2026-09-04	5.0000	5.0000	4.7500	4.8500	0.000%	55	4,944	+34.433%
2026-09-03	4.8500	4.8500	4.8500	4.8500	+1.042%	1	4,944	+34.433%
2026-09-02	4.8000	4.8000	4.8000	4.8000	-10.112%	2	4,943	+35.833%
2026-09-01	5.3400	5.3400	5.3400	5.3400	+3.891%	2	4,943	+22.097%
2026-08-28	5.1500	5.1500	5.1400	5.1400	-1.154%	26	4,943	+26.848%
2026-08-27	5.2000	5.2000	5.2000	5.2000	-1.887%	2	4,943	+25.385%
2026-08-26	5.4000	5.4000	5.3000	5.3000	+3.922%	19	4,941	+23.019%
2026-08-25	5.1100	5.1100	5.1000	5.1000	-11.150%	17	4,922	+27.843%
2026-08-24	5.6500	5.9000	5.5800	5.7400	+2.500%	328	4,920	+13.589%
2026-08-21	5.6000	5.6000	5.6000	5.6000	-5.085%	2	5,080	+16.429%
2026-08-20	5.9500	5.9500	5.9000	5.9000	+0.855%	18	5,080	+10.508%
2026-08-19	6.2000	6.2000	5.7500	5.8500	-10.000%	45	5,062	+11.453%
2026-08-18	6.0000	6.8500	6.0000	6.5000	+20.370%	33	5,072	+0.308%
2026-08-17	5.4000	5.4000	5.4000	5.4000	+10.204%	2	5,044	+20.741%
2026-08-14	5.1500	5.1500	4.9000	4.9000	-10.092%	4	5,044	+33.061%
2026-08-13	5.5500	5.5500	5.4500	5.4500	-9.167%	9	5,040	+19.633%
2026-08-12	6.0000	6.0000	6.0000	6.0000	-0.826%	1	5,035	+8.667%
2026-08-11	6.0500	6.0500	6.0500	6.0500	+6.140%	1	5,034	+7.769%
2026-08-10	6.0000	6.0000	5.7000	5.7000	-9.380%	11	5,033	+14.386%
2026-08-07	5.9500	6.5000	5.9500	6.2900	-6.815%	1,854	5,032	+3.657%
2026-08-05	6.8500	7.0100	6.7500	6.7500	-4.930%	9	3,179	-3.407%
2026-08-04	7.2500	7.2500	7.1000	7.1000	-8.387%	6	3,176	-8.169%
2026-08-03	8.2000	8.2000	7.7500	7.7500	-10.920%	7	3,178	-15.871%
2026-07-31	9.2000	9.2000	8.7000	8.7000	+6.748%	3	3,177	-25.057%
2026-07-29	8.0000	8.2500	7.8000	8.1500	-1.212%	14	3,174	-20.000%
2026-07-28	8.3500	8.9000	8.2500	8.2500	-5.714%	15	3,174	-20.970%
2026-07-27	8.7900	8.7900	8.7500	8.7500	-8.088%	4	3,172	-25.486%
2026-07-24	9.5200	9.5200	9.5200	9.5200	+2.697%	4	3,170	-31.513%
2026-07-22	9.2700	9.2700	9.2700	9.2700	+6.552%	1	3,174	-29.666%
2026-07-21	8.7500	8.7500	8.7000	8.7000	+4.192%	5	3,175	-25.057%
2026-07-17	8.2500	8.3500	8.2500	8.3500	+4.375%	2	3,171	-21.916%
2026-07-16	8.0000	8.0000	8.0000	8.0000	+2.564%	1	3,171	-18.500%
2026-07-15	7.8000	7.8000	7.8000	7.8000	-4.878%	4	3,171	-16.410%
2026-07-14	8.6000	8.6000	8.2000	8.2000	-6.818%	6	3,171	-20.488%
2026-07-13	8.8000	8.8000	8.8000	8.8000	+3.529%	1	3,171	-25.909%
2026-07-10	8.5000	8.5000	8.5000	8.5000	+4.938%	1	3,171	-23.294%
2026-07-06	8.1000	8.1000	8.1000	8.1000	-8.989%	2	3,171	-19.506%
2026-07-02	8.9000	8.9000	8.9000	8.9000	+2.890%	1	3,171	-26.742%
2026-07-01	8.8700	8.8900	8.6500	8.6500	-5.464%	50	3,171	-24.624%
2026-06-30	9.4000	9.4000	9.1500	9.1500	-4.188%	3	3,121	-28.743%
2026-06-29	9.2500	9.5500	9.2500	9.5500	+3.804%	7	3,121	-31.728%
2026-06-25	9.2000	9.2000	9.2000	9.2000	-3.158%	1	3,121	-29.130%
2026-06-23	9.5000	9.5000	9.5000	9.5000	+6.264%	1	3,121	-31.368%
2026-06-22	9.3500	9.3500	8.9400	8.9400	-4.894%	5	3,121	-27.069%
2026-06-18	9.6000	9.6000	9.2500	9.4000	-3.590%	4	3,120	-30.638%
2026-06-17	9.7500	9.7500	9.7500	9.7500	+14.706%	1	3,120	-33.128%
2026-06-16	8.8000	8.8000	8.5000	8.5000	-5.556%	3	3,120	-23.294%
2026-06-15	8.8000	9.0000	8.6000	9.0000	-8.163%	11	3,121	-27.556%
2026-06-12	9.2000	9.8000	9.2000	9.8000	+8.287%	3	3,123	-33.469%
2026-06-11	9.0500	9.0500	9.0500	9.0500	-1.630%	1	3,123	-27.956%
2026-06-10	9.2000	9.2000	9.2000	9.2000	-1.075%	1	3,123	-29.130%
2026-06-09	8.5000	9.3000	8.5000	9.3000	+1.639%	5	3,123	-29.892%
2026-06-08	9.2500	9.2500	9.1500	9.1500	-2.139%	5	3,123	-28.743%
2026-06-05	9.4500	9.4500	9.3500	9.3500	-5.556%	10	3,123	-30.267%
2026-06-04	9.8500	9.9000	9.7500	9.9000	+0.508%	5	3,123	-34.141%
2026-06-03	10.0500	10.0500	9.8500	9.8500	-1.005%	5	3,123	-33.807%
2026-06-02	9.9500	9.9500	9.9500	9.9500	+9.581%	1	3,123	-34.472%
2026-06-01	8.4000	9.0800	8.4000	9.0800	+9.398%	10	3,122	-28.194%
2026-05-29	8.3000	8.3000	8.3000	8.3000	-3.037%	1	3,123	-21.446%
2026-05-28	8.5600	8.5600	8.5600	8.5600	+0.706%	3	3,123	-23.832%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-4.063%	1	3,120	-23.294%
2026-05-26	8.6000	8.8600	8.4000	8.8600	-2.637%	5	3,120	-26.411%
2026-05-22	9.2500	9.3500	9.0500	9.1000	-4.712%	11	3,116	-28.352%
2026-05-21	9.9000	10.0000	9.5500	9.5500	+1.165%	6	3,115	-31.728%
2026-05-20	9.5500	9.5500	9.2500	9.4400	-0.632%	7	3,115	-30.932%
2026-05-19	9.5000	10.0000	9.5000	9.5000	+3.825%	4	3,111	-31.368%
2026-05-18	9.0000	9.1500	8.7500	9.1500	+2.809%	6	3,111	-28.743%
2026-05-15	8.9000	9.0000	8.6000	8.9000	+4.706%	18	3,111	-26.742%
2026-05-13	8.0000	8.5000	8.0000	8.5000	+9.395%	8	3,120	-23.294%
2026-05-11	7.7000	7.8500	7.5500	7.7700	+5.714%	16	3,124	-16.088%
2026-05-08	7.0000	7.5000	6.9000	7.3500	0.000%	18	0	-11.293%