Dark

CVNA20280121P145
CVNA Jan 21 2028 145.00 Put (CVNA280121P00145000)
option OPRA

Inactive

May 7, 2026

18.00-5.263%(-1.00)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	18.1000	18.7000	18.0000	18.0000	-5.263%	54	2,124	0.000%
2026-05-06	18.0000	19.0000	18.0000	19.0000	+1.064%	25	2,085	-5.263%
2026-05-05	19.0000	19.4000	18.8000	18.8000	-6.468%	44	2,065	-4.255%
2026-05-04	20.0000	20.1000	19.7400	20.1000	+3.930%	7	2,026	-10.448%
2026-05-01	18.3000	19.5600	18.3000	19.3400	+1.789%	61	2,031	-6.929%
2026-04-30	18.5000	20.5000	18.5000	19.0000	-5.000%	29	2,031	-5.263%
2026-04-29	20.0000	20.0000	20.0000	20.0000	-1.478%	8	2,027	-10.000%
2026-04-28	20.3000	20.3000	20.3000	20.3000	+4.639%	1	2,019	-11.330%
2026-04-27	20.5000	20.5000	19.4000	19.4000	-3.000%	28	2,018	-7.216%
2026-04-24	20.5000	20.5000	20.0000	20.0000	-4.762%	7	2,034	-10.000%
2026-04-23	20.7000	21.0000	20.7000	21.0000	+5.000%	6	2,032	-14.286%
2026-04-22	20.0000	20.0000	20.0000	20.0000	-4.762%	2	2,028	-10.000%
2026-04-21	20.6200	21.0000	20.5000	21.0000	-0.615%	13	2,034	-14.286%
2026-04-20	21.3900	21.5000	21.0000	21.1300	-1.354%	54	2,034	-14.813%
2026-04-17	20.9200	21.4200	20.4000	21.4200	-5.430%	35	1,986	-15.966%
2026-04-16	22.1500	22.6500	22.1500	22.6500	+2.955%	3	1,966	-20.530%
2026-04-15	22.0000	22.0000	22.0000	22.0000	+2.326%	1	1,968	-18.182%
2026-04-14	22.0000	22.0000	21.4000	21.5000	-6.522%	33	1,968	-16.279%
2026-04-13	23.5000	23.7000	23.0000	23.0000	-8.000%	10	1,943	-21.739%
2026-04-10	25.0000	25.0000	25.0000	25.0000	-0.319%	1	1,943	-28.000%
2026-04-09	26.5000	26.5000	25.0800	25.0800	+0.320%	2	1,943	-28.230%
2026-04-08	23.7500	25.5000	23.7500	25.0000	-6.959%	10	1,942	-28.000%
2026-04-07	27.5000	27.5000	26.8700	26.8700	-0.481%	3	1,942	-33.011%
2026-04-06	27.9900	28.0000	27.0000	27.0000	-1.818%	11	1,941	-33.333%
2026-04-02	27.4000	27.5000	27.4000	27.5000	-2.655%	6	1,933	-34.545%
2026-04-01	29.3900	29.5300	28.2500	28.2500	+0.893%	4	1,933	-36.283%
2026-03-31	29.3000	29.3000	28.0000	28.0000	-12.088%	7	1,931	-35.714%
2026-03-30	28.6000	32.0000	28.6000	31.8500	+9.828%	8	1,927	-43.485%
2026-03-27	28.6000	29.1300	28.6000	29.0000	+0.346%	543	1,924	-37.931%
2026-03-26	29.2000	29.6000	28.9000	28.9000	+2.482%	30	1,923	-37.716%
2026-03-25	29.1000	29.1000	28.2000	28.2000	-4.082%	34	1,922	-36.170%
2026-03-24	29.4000	29.4000	29.4000	29.4000	-0.676%	5	1,910	-38.776%
2026-03-23	29.5000	30.2200	29.5000	29.6000	-6.477%	34	1,905	-39.189%
2026-03-20	31.0200	31.7600	31.0000	31.6500	+3.431%	8	1,906	-43.128%
2026-03-19	31.5000	31.5000	30.6000	30.6000	+2.000%	14	1,907	-41.176%
2026-03-18	29.0000	30.0000	29.0000	30.0000	+5.634%	3	1,907	-40.000%
2026-03-17	28.4000	28.4000	28.4000	28.4000	-0.351%	1	1,905	-36.620%
2026-03-16	29.1500	29.6000	28.5000	28.5000	-5.941%	4	1,905	-36.842%
2026-03-13	30.0000	31.2100	30.0000	30.3000	-1.142%	161	1,906	-40.594%
2026-03-12	30.2600	30.9000	30.1500	30.6500	+1.827%	1,757	1,907	-41.272%
2026-03-11	28.0000	30.1000	28.0000	30.1000	+7.500%	4	2,784	-40.199%
2026-03-10	28.0000	28.0000	28.0000	28.0000	-5.085%	1	2,783	-35.714%
2026-03-09	29.6000	30.0000	29.5000	29.5000	+0.340%	3	2,784	-38.983%
2026-03-06	29.4000	29.4000	29.4000	29.4000	+6.909%	1	2,783	-38.776%
2026-03-05	28.0000	28.5000	27.5000	27.5000	-2.655%	31	2,783	-34.545%
2026-03-04	28.0000	28.7000	28.0000	28.2500	-3.748%	135	2,786	-36.283%
2026-03-03	29.5000	30.8000	29.3500	29.3500	+2.982%	68	2,837	-38.671%
2026-03-02	28.5000	28.5000	28.5000	28.5000	+4.587%	1	2,868	-36.842%
2026-02-27	27.1500	28.0000	27.0000	27.2500	+4.808%	13	2,869	-33.945%
2026-02-26	26.6900	26.6900	26.0000	26.0000	-5.455%	12	2,867	-30.769%
2026-02-25	27.7000	27.7000	27.5000	27.5000	-3.373%	9	2,864	-34.545%
2026-02-24	28.0000	28.4600	28.0000	28.4600	-3.362%	47	2,864	-36.753%
2026-02-23	28.0000	29.5000	28.0000	29.4500	+7.091%	26	2,865	-38.879%
2026-02-20	29.0000	29.0700	27.0000	27.5000	-4.381%	45	2,874	-34.545%
2026-02-19	27.7500	30.0000	26.7500	28.7600	+4.544%	40	2,872	-37.413%
2026-02-18	28.7000	28.7000	27.0000	27.5100	-3.811%	25	2,869	-34.569%
2026-02-17	29.4000	29.4000	28.6000	28.6000	-1.887%	161	2,873	-37.063%
2026-02-13	28.4500	29.9000	27.9300	29.1500	-1.153%	9	2,876	-38.250%
2026-02-12	27.0000	29.4900	27.0000	29.4900	+10.906%	11	2,876	-38.962%
2026-02-11	23.4000	28.8400	23.4000	26.5900	+17.137%	2,428	2,877	-32.305%
2026-02-10	22.7000	22.7000	22.7000	22.7000	0.000%	1	645	-20.705%
2026-02-09	23.0000	23.0000	22.7000	22.7000	-1.304%	2	645	-20.705%
2026-02-06	23.5000	23.5000	23.0000	23.0000	-5.467%	3	643	-21.739%
2026-02-05	25.2000	25.6000	24.3300	24.3300	+1.375%	21	640	-26.017%
2026-02-04	23.0000	25.0500	23.0000	24.0000	+6.289%	27	622	-25.000%
2026-02-03	22.7000	22.7000	21.7500	22.5800	+1.712%	5	631	-20.283%
2026-02-02	23.0000	23.0000	22.2000	22.2000	-1.333%	34	630	-18.919%
2026-01-30	20.1500	22.5000	18.8100	22.5000	+9.756%	214	642	-20.000%
2026-01-29	19.0000	20.9500	18.8500	20.5000	-4.473%	162	548	-12.195%
2026-01-28	17.0000	22.7500	17.0000	21.4600	+43.545%	80	516	-16.123%
2026-01-27	14.5900	15.0000	14.5900	14.9500	-2.096%	19	450	+20.401%
2026-01-26	15.3000	16.2500	14.7800	15.2700	+2.483%	128	440	+17.878%
2026-01-23	15.3900	15.3900	14.8000	14.9000	-3.871%	9	419	+20.805%
2026-01-22	15.4500	15.5000	15.4500	15.5000	-6.061%	2	420	+16.129%
2026-01-21	16.5000	16.5000	16.4000	16.5000	-2.655%	13	421	+9.091%
2026-01-20	17.1500	17.1500	16.9000	16.9500	+3.354%	11	408	+6.195%
2026-01-16	16.1000	16.4000	15.8500	16.4000	+4.127%	43	402	+9.756%
2026-01-15	15.9000	16.1000	15.6000	15.7500	-1.563%	64	402	+14.286%
2026-01-14	16.1500	16.3500	15.8000	16.0000	+0.313%	125	397	+12.500%
2026-01-13	16.1500	16.4500	15.8500	15.9500	-1.846%	55	369	+12.853%
2026-01-12	16.5000	16.6500	16.1500	16.2500	-2.108%	49	353	+10.769%
2026-01-09	16.7000	19.0000	16.2000	16.6000	-5.143%	30	335	+8.434%
2026-01-08	17.5000	17.5000	17.5000	17.5000	+5.422%	2	326	+2.857%
2026-01-07	17.2000	17.2000	16.6000	16.6000	-7.521%	53	324	+8.434%
2026-01-06	17.9000	18.1000	17.5000	17.9500	-0.278%	101	299	+0.279%
2026-01-05	18.4000	18.4000	17.5000	18.0000	-5.413%	89	236	0.000%
2026-01-02	17.9500	19.5000	17.9500	19.0300	+6.017%	4	236	-5.413%
2025-12-31	17.9500	17.9500	17.9500	17.9500	+0.673%	1	233	+0.279%
2025-12-29	17.5000	17.8700	17.5000	17.8300	+3.663%	13	233	+0.953%
2025-12-26	17.5000	17.6000	17.0500	17.2000	-0.578%	260	229	+4.651%
2025-12-24	18.0000	18.0000	17.3000	17.3000	-3.190%	16	259	+4.046%
2025-12-23	18.8500	20.4500	17.5000	17.8700	+8.237%	240	259	+0.727%
2025-12-19	16.5500	16.5900	16.4500	16.5100	-2.308%	15	184	+9.025%
2025-12-18	16.9000	16.9000	16.9000	16.9000	-1.915%	2	183	+6.509%
2025-12-17	17.1500	17.3000	17.0000	17.2300	-1.261%	35	182	+4.469%
2025-12-16	17.2000	17.4500	17.0500	17.4500	+0.867%	7	171	+3.152%
2025-12-15	17.0000	17.5000	17.0000	17.3000	+1.466%	16	164	+4.046%
2025-12-12	16.0000	17.0500	16.0000	17.0500	+4.601%	49	150	+5.572%
2025-12-11	16.7500	16.7500	16.1000	16.3000	-0.610%	28	136	+10.429%
2025-12-10	16.9000	17.1500	16.0000	16.4000	-1.205%	50	108	+9.756%
2025-12-09	20.1000	20.1000	16.6000	16.6000	-4.871%	18	73	+8.434%
2025-12-08	16.5000	18.5000	16.5000	17.4500	-16.905%	32	59	+3.152%
2025-12-05	19.2000	21.0000	19.2000	21.0000	+10.526%	2	39	-14.286%
2025-12-03	19.3000	19.3000	19.0000	19.0000	-1.554%	13	38	-5.263%
2025-12-02	20.0000	20.0000	18.5000	19.3000	-6.356%	18	31	-6.736%
2025-12-01	20.2500	20.6100	20.2500	20.6100	-8.805%	10	17	-12.664%
2025-11-25	22.6000	22.6000	22.6000	22.6000	0.000%	1	7	-20.354%
2025-11-20	23.5000	23.5000	22.6000	22.6000	-9.018%	2	6	-20.354%
2025-11-14	24.8400	24.8400	24.8400	24.8400	+0.976%	2	4	-27.536%
2025-11-11	24.3000	24.6000	24.3000	24.6000	0.000%	2	2	-26.829%