Dark

CVNA20280121P200
CVNA Jan 21 2028 200.00 Put (CVNA280121P00200000)
option OPRA

Inactive

May 7, 2026

33.20-3.768%(-1.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	33.1000	33.2000	32.9500	33.2000	-3.768%	25	424	0.000%
2026-05-06	34.0000	34.5000	33.6000	34.5000	-1.429%	8	412	-3.768%
2026-05-05	34.6000	35.0000	34.6000	35.0000	-1.408%	2	418	-5.143%
2026-05-01	35.5000	35.5000	35.5000	35.5000	+4.412%	1	418	-6.479%
2026-04-30	33.0000	35.8900	33.0000	34.0000	-5.028%	52	418	-2.353%
2026-04-29	34.2200	35.8000	34.2200	35.8000	-2.186%	5	437	-7.263%
2026-04-24	36.6000	36.6000	36.6000	36.6000	0.000%	1	434	-9.290%
2026-04-23	36.0000	36.6000	36.0000	36.6000	+3.099%	2	434	-9.290%
2026-04-22	36.0000	36.0000	35.5000	35.5000	-7.092%	12	434	-6.479%
2026-04-20	38.2100	38.2100	38.2100	38.2100	+3.578%	2	441	-13.112%
2026-04-17	37.4000	37.4000	36.8600	36.8900	-7.775%	6	440	-10.003%
2026-04-16	40.5000	40.5000	40.0000	40.0000	+2.854%	2	446	-17.000%
2026-04-15	39.1200	39.4000	38.8900	38.8900	+1.329%	4	446	-14.631%
2026-04-14	39.9500	39.9500	38.3800	38.3800	-9.481%	3	444	-13.497%
2026-04-13	42.4000	42.4000	42.4000	42.4000	-5.526%	10	444	-21.698%
2026-04-09	44.8800	44.8800	44.8800	44.8800	-6.907%	1	444	-26.025%
2026-04-06	48.4000	48.4000	48.0900	48.2100	-6.407%	8	443	-31.135%
2026-03-27	49.7300	51.5100	49.7000	51.5100	+3.020%	6	445	-35.546%
2026-03-26	50.0000	50.0000	50.0000	50.0000	-2.057%	10	448	-33.600%
2026-03-24	51.7000	51.7000	51.0500	51.0500	+0.098%	9	438	-34.966%
2026-03-23	51.8000	51.8000	51.0000	51.0000	-6.250%	24	435	-34.902%
2026-03-20	54.4000	54.4000	54.4000	54.4000	+2.487%	1	428	-38.971%
2026-03-19	54.3300	54.3300	53.0800	53.0800	-1.155%	2	427	-37.453%
2026-03-13	51.7500	53.7000	51.7500	53.7000	+3.748%	2	428	-38.175%
2026-03-12	51.8400	51.8400	51.7600	51.7600	+1.630%	5	429	-35.858%
2026-03-09	51.1900	51.1900	50.9300	50.9300	+2.023%	2	428	-34.812%
2026-03-06	49.7600	49.9200	49.7600	49.9200	+2.589%	11	428	-33.494%
2026-03-05	48.6600	48.6600	48.6600	48.6600	-0.491%	1	418	-31.771%
2026-03-04	48.6300	48.9000	48.6300	48.9000	-6.142%	4	418	-32.106%
2026-03-03	52.1000	52.1000	52.1000	52.1000	+9.339%	2	417	-36.276%
2026-02-27	46.9000	47.6500	46.9000	47.6500	+4.176%	2	417	-30.325%
2026-02-26	46.5900	49.0000	44.0000	45.7400	-5.691%	93	417	-27.416%
2026-02-25	48.5000	48.5000	48.5000	48.5000	+1.042%	1	474	-31.546%
2026-02-24	48.0000	48.0000	48.0000	48.0000	-4.573%	1	474	-30.833%
2026-02-23	49.3000	50.3000	49.0000	50.3000	+5.010%	5	475	-33.996%
2026-02-20	50.0700	50.0700	47.4000	47.9000	-3.193%	7	474	-30.689%
2026-02-19	46.4300	49.4800	46.4300	49.4800	+7.100%	47	473	-32.902%
2026-02-18	47.0400	47.2000	46.0100	46.2000	-6.193%	6	493	-28.139%
2026-02-17	49.6000	50.1100	49.2500	49.2500	-0.101%	4	489	-32.589%
2026-02-13	49.3000	49.3000	49.3000	49.3000	-0.404%	1	490	-32.657%
2026-02-12	47.4400	50.6500	47.4400	49.5000	+9.489%	35	490	-32.929%
2026-02-11	43.4800	45.2100	43.4800	45.2100	+14.023%	2	502	-26.565%
2026-02-10	40.0000	40.0000	39.6500	39.6500	-2.219%	32	501	-16.267%
2026-02-09	40.5500	40.5500	40.5500	40.5500	+3.444%	3	484	-18.126%
2026-02-06	40.0000	40.0000	39.2000	39.2000	-7.765%	35	484	-15.306%
2026-02-05	41.7800	44.0000	41.7800	42.5000	+3.030%	86	486	-21.882%
2026-02-04	41.2300	43.5000	41.2300	41.2500	+5.769%	34	417	-19.515%
2026-02-03	39.1700	39.1700	39.0000	39.0000	+1.642%	12	395	-14.872%
2026-02-02	38.3700	38.3700	38.3700	38.3700	+8.085%	1	383	-13.474%
2026-01-29	35.2500	36.5000	35.1300	35.5000	-2.204%	32	383	-6.479%
2026-01-28	31.5000	41.0000	30.7500	36.3000	+35.045%	76	369	-8.540%
2026-01-27	26.8800	26.8800	26.8800	26.8800	-1.466%	1	390	+23.512%
2026-01-26	27.2800	27.2800	27.2800	27.2800	-2.222%	1	389	+21.701%
2026-01-22	28.0000	28.0000	27.8100	27.9000	-7.000%	5	388	+18.996%
2026-01-16	30.7000	30.7000	30.0000	30.0000	+1.868%	11	382	+10.667%
2026-01-15	29.4500	29.4500	29.4500	29.4500	+0.684%	1	382	+12.733%
2026-01-14	28.7400	29.2500	28.7400	29.2500	+0.206%	2	382	+13.504%
2026-01-12	29.3000	29.3000	29.1900	29.1900	-4.608%	3	381	+13.738%
2026-01-08	29.9700	30.6000	29.9700	30.6000	+1.325%	11	382	+8.497%
2026-01-07	30.3500	30.3500	30.2000	30.2000	-3.699%	2	371	+9.934%
2026-01-06	31.4000	31.7000	31.3600	31.3600	-2.730%	56	369	+5.867%
2026-01-05	32.0000	32.5000	31.7600	32.2400	-5.176%	20	321	+2.978%
2026-01-02	35.0000	35.0000	34.0000	34.0000	+6.250%	11	321	-2.353%
2025-12-31	31.2500	32.0500	31.2500	32.0000	+1.587%	13	319	+3.750%
2025-12-29	31.5000	31.5000	31.5000	31.5000	+1.613%	2	319	+5.397%
2025-12-26	31.0000	31.0000	31.0000	31.0000	-6.061%	2	319	+7.097%
2025-12-23	33.2000	33.2000	32.8500	33.0000	-1.257%	12	317	+0.606%
2025-12-22	31.0000	33.4200	31.0000	33.4200	+7.806%	23	307	-0.658%
2025-12-19	29.1000	31.0000	29.1000	31.0000	+4.377%	12	287	+7.097%
2025-12-18	30.0000	30.0400	29.7000	29.7000	-2.941%	30	276	+11.785%
2025-12-17	30.0000	30.9000	30.0000	30.6000	-0.488%	41	252	+8.497%
2025-12-16	30.5000	30.7500	30.2500	30.7500	+0.163%	9	213	+7.967%
2025-12-15	30.2000	30.7000	30.2000	30.7000	+5.317%	20	211	+8.143%
2025-12-12	29.3000	29.3000	29.0000	29.1500	+0.517%	4	195	+13.894%
2025-12-11	28.0000	29.0000	28.0000	29.0000	-4.290%	13	191	+14.483%
2025-12-10	30.3000	30.3000	30.3000	30.3000	+0.498%	1	185	+9.571%
2025-12-09	29.9500	31.0000	29.9300	30.1500	-0.066%	11	185	+10.116%
2025-12-08	31.7700	33.0000	29.6800	30.1700	-12.169%	10	178	+10.043%
2025-12-03	35.0000	35.0000	34.3000	34.3500	-5.110%	14	174	-3.348%
2025-12-02	36.4300	36.4300	35.7000	36.2000	-0.822%	42	172	-8.287%
2025-12-01	36.5000	36.5000	36.5000	36.5000	-1.351%	1	130	-9.041%
2025-11-28	37.0000	37.0000	37.0000	37.0000	-4.145%	2	129	-10.270%
2025-11-26	38.6000	38.6000	38.6000	38.6000	-6.083%	1	129	-13.990%
2025-11-25	41.0300	41.6000	40.9000	41.1000	-2.143%	4	129	-19.221%
2025-11-20	40.8500	42.0000	40.8500	42.0000	-3.002%	2	129	-20.952%
2025-11-19	42.5000	43.3000	42.5000	43.3000	+0.698%	2	128	-23.326%
2025-11-14	43.0000	43.0000	43.0000	43.0000	+2.381%	5	128	-22.791%
2025-11-12	41.0000	42.0000	41.0000	42.0000	-12.152%	6	133	-20.952%
2025-11-07	47.8100	47.8100	47.8100	47.8100	+8.659%	1	133	-30.558%
2025-11-04	42.2500	44.0000	42.1500	44.0000	+1.852%	10	132	-24.545%
2025-11-03	43.2000	43.2000	43.2000	43.2000	-4.319%	1	126	-23.148%
2025-10-30	43.8500	45.1500	43.8500	45.1500	+18.816%	15	126	-26.467%
2025-10-29	37.7000	38.0000	37.7000	38.0000	+0.211%	30	119	-12.632%
2025-10-28	37.9200	37.9200	37.9200	37.9200	-17.205%	2	127	-12.447%
2025-10-22	44.3000	45.8000	44.3000	45.8000	+16.926%	2	125	-27.511%
2025-10-21	39.1700	39.1700	39.1700	39.1700	-10.057%	2	126	-15.241%
2025-10-17	43.5500	43.5500	43.5500	43.5500	+11.667%	1	124	-23.766%
2025-10-16	39.0000	39.0000	39.0000	39.0000	+6.849%	1	123	-14.872%
2025-10-10	36.5000	36.5000	36.5000	36.5000	+4.345%	10	123	-9.041%
2025-10-09	34.0000	35.5000	34.0000	34.9800	+9.312%	36	133	-5.089%
2025-10-07	32.0000	32.0000	32.0000	32.0000	+0.439%	1	129	+3.750%
2025-10-03	31.1000	31.8600	31.1000	31.8600	+7.817%	6	128	+4.206%
2025-10-02	29.5500	29.5500	29.5500	29.5500	-3.083%	1	124	+12.352%
2025-10-01	30.4800	31.0000	30.4800	30.4900	-4.570%	14	123	+8.888%
2025-09-30	31.9500	31.9500	31.9500	31.9500	+6.856%	5	119	+3.912%
2025-09-29	30.0000	30.1000	29.8500	29.9000	-6.034%	67	114	+11.037%
2025-09-26	31.8200	31.8200	31.8200	31.8200	+0.379%	8	47	+4.337%
2025-09-25	29.5500	31.9000	29.5500	31.7000	0.000%	49	39	+4.732%