Dark

CVNA20280121P29
CVNA Jan 21 2028 29.00 Put (CVNA280121P00029000)
option OPRA

EOD

Sep 23, 2026

2.61+0.385%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.6100	2.6100	2.6100	2.6100	+0.385%	1	12,595	0.000%
2026-09-22	2.4500	2.6000	2.4500	2.6000	+5.691%	112	12,594	+0.385%
2026-09-21	2.7900	2.7900	2.4000	2.4600	-6.818%	112	12,482	+6.098%
2026-09-18	2.6400	2.6400	2.6400	2.6400	-2.222%	3	12,373	-1.136%
2026-09-17	2.5600	2.7500	2.5500	2.7000	+1.887%	152	12,370	-3.333%
2026-09-16	2.6000	2.6500	2.5600	2.6500	+3.922%	207	12,230	-1.509%
2026-09-15	2.5200	2.5900	2.5100	2.5500	+7.595%	17	12,023	+2.353%
2026-09-14	2.4000	2.4000	2.3700	2.3700	-1.250%	4	12,013	+10.127%
2026-09-11	2.4000	2.4000	2.4000	2.4000	-2.041%	5	12,009	+8.750%
2026-09-10	2.4500	2.4500	2.4300	2.4500	+8.889%	6	12,009	+6.531%
2026-09-09	2.3200	2.3200	2.2500	2.2500	-0.881%	13	12,004	+16.000%
2026-09-08	2.2700	2.2700	2.2700	2.2700	-2.575%	1	11,995	+14.978%
2026-09-04	2.3300	2.3300	2.3300	2.3300	-0.851%	1	11,993	+12.017%
2026-09-03	2.3500	2.3500	2.3500	2.3500	+6.818%	3	11,993	+11.064%
2026-09-02	2.4000	2.4000	2.2000	2.2000	-6.383%	60	11,996	+18.636%
2026-09-01	2.4000	2.4000	2.3500	2.3500	-2.083%	12	11,936	+11.064%
2026-08-31	2.4700	2.5000	2.3500	2.4000	-5.138%	50	11,924	+8.750%
2026-08-27	2.4700	2.6900	2.4700	2.5300	+5.417%	51	11,874	+3.162%
2026-08-26	2.4000	2.4000	2.4000	2.4000	-4.762%	5	11,825	+8.750%
2026-08-25	2.5200	2.5200	2.5200	2.5200	-3.077%	238	11,830	+3.571%
2026-08-24	2.6000	2.6000	2.6000	2.6000	-2.622%	6	11,592	+0.385%
2026-08-19	2.8500	2.9100	2.6700	2.6700	-11.000%	358	11,586	-2.247%
2026-08-18	2.5700	3.1900	2.5700	3.0000	+20.000%	23	11,584	-13.000%
2026-08-17	2.4000	2.5100	2.4000	2.5000	+8.696%	24	11,587	+4.400%
2026-08-14	2.4000	2.5700	2.3000	2.3000	-8.000%	47	11,586	+13.478%
2026-08-13	2.6000	2.6000	2.5000	2.5000	-5.660%	35	11,586	+4.400%
2026-08-12	2.8300	2.8300	2.6500	2.6500	-4.676%	11	11,568	-1.509%
2026-08-11	2.7500	2.9000	2.7200	2.7800	+2.963%	67	11,559	-6.115%
2026-08-10	2.9000	2.9500	2.7000	2.7000	-14.286%	637	11,553	-3.333%
2026-08-07	2.8100	3.1500	2.8100	3.1500	0.000%	236	11,027	-17.143%
2026-08-06	3.3500	3.3500	3.1100	3.1500	0.000%	115	10,926	-17.143%
2026-08-05	3.2500	3.2500	3.1500	3.1500	-3.963%	36	10,919	-17.143%
2026-08-04	3.4500	3.4500	3.2500	3.2800	-4.928%	251	10,894	-20.427%
2026-08-03	3.6500	3.7500	3.4500	3.4500	-9.211%	447	10,788	-24.348%
2026-07-31	4.0000	4.0000	3.8000	3.8000	-7.317%	27	10,515	-31.316%
2026-07-30	4.0000	4.3700	4.0000	4.1000	+12.637%	78	10,503	-36.341%
2026-07-29	3.8000	3.8000	3.6400	3.6400	-5.455%	18	10,509	-28.297%
2026-07-28	3.9000	3.9500	3.8500	3.8500	-3.750%	44	10,505	-32.208%
2026-07-27	4.4000	4.4000	4.0000	4.0000	-8.046%	69	10,472	-34.750%
2026-07-24	4.4000	4.4000	4.2500	4.3500	+4.819%	36	10,456	-40.000%
2026-07-23	4.4000	4.4500	4.1500	4.1500	-1.190%	43	10,485	-37.108%
2026-07-22	4.0000	4.3300	4.0000	4.2000	+2.439%	10	10,499	-37.857%
2026-07-21	4.2100	4.2600	4.1000	4.1000	-2.613%	11	10,506	-36.341%
2026-07-20	4.1800	4.4000	4.0700	4.2100	+5.250%	37	10,510	-38.005%
2026-07-17	3.8300	4.0000	3.8300	4.0000	+5.263%	6	10,537	-34.750%
2026-07-16	3.9400	3.9400	3.8000	3.8000	-2.564%	11	10,535	-31.316%
2026-07-15	3.9000	3.9000	3.9000	3.9000	+1.299%	5	10,524	-33.077%
2026-07-14	4.0000	4.0000	3.7500	3.8500	-7.674%	15	10,521	-32.208%
2026-07-13	4.2000	4.2000	4.1700	4.1700	+2.709%	3	10,513	-37.410%
2026-07-10	4.0600	4.0600	4.0600	4.0600	-2.169%	1	10,511	-35.714%
2026-07-09	4.1700	4.1700	4.1500	4.1500	-3.935%	4	10,512	-37.108%
2026-07-08	4.3000	4.3200	4.2600	4.3200	+10.769%	5	10,512	-39.583%
2026-07-07	3.9500	4.0000	3.9000	3.9000	+1.299%	169	10,508	-33.077%
2026-07-06	4.0000	4.0500	3.8500	3.8500	-8.333%	20	10,508	-32.208%
2026-07-01	4.2000	4.2000	4.2000	4.2000	-2.326%	1	10,489	-37.857%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-7.527%	3	10,488	-39.302%
2026-06-26	4.5000	4.6500	4.3500	4.6500	+10.714%	27	10,488	-43.871%
2026-06-25	4.2000	4.2000	4.2000	4.2000	-1.176%	3	10,498	-37.857%
2026-06-24	4.3000	4.3000	4.2500	4.2500	-5.556%	10	10,497	-38.588%
2026-06-23	4.4000	4.5000	4.4000	4.5000	+4.651%	3	10,492	-42.000%
2026-06-22	4.4500	4.4500	4.2500	4.3000	-1.149%	10	10,490	-39.302%
2026-06-18	4.4000	4.4000	4.3500	4.3500	-7.447%	17	10,763	-40.000%
2026-06-17	4.4000	4.7000	4.1500	4.7000	+17.500%	309	10,763	-44.468%
2026-06-16	4.0000	4.0000	3.9500	4.0000	-6.977%	54	10,763	-34.750%
2026-06-15	4.2500	4.3000	4.1500	4.3000	-6.522%	27	10,724	-39.302%
2026-06-12	4.5000	4.6000	4.3000	4.6000	+7.728%	87	10,699	-43.261%
2026-06-11	4.3100	4.3100	4.2700	4.2700	-1.839%	2	10,785	-38.876%
2026-06-10	4.4000	4.4000	4.3500	4.3500	+3.571%	26	10,785	-40.000%
2026-06-09	4.1000	4.5000	4.0500	4.2000	0.000%	34	10,764	-37.857%
2026-06-08	4.2000	4.2000	4.2000	4.2000	-7.692%	2	10,732	-37.857%
2026-06-05	4.5500	4.5500	4.5500	4.5500	-2.151%	50	10,732	-42.637%
2026-06-04	4.6000	4.6500	4.5700	4.6500	-1.064%	5	10,682	-43.871%
2026-06-03	4.8000	4.8000	4.6500	4.7000	+3.070%	95	10,680	-44.468%
2026-06-02	4.8000	4.8000	4.5500	4.5600	+6.542%	21	10,735	-42.763%
2026-06-01	4.2500	4.3500	4.2500	4.2800	+5.941%	4	10,735	-39.019%
2026-05-29	4.1500	4.1500	4.0000	4.0400	-1.463%	90	10,735	-35.396%
2026-05-28	4.1000	4.1000	4.1000	4.1000	-4.651%	1	10,656	-36.341%
2026-05-26	4.3000	4.3000	4.2500	4.3000	-0.232%	4	10,655	-39.302%
2026-05-22	4.3100	4.3100	4.3100	4.3100	-8.298%	1	10,655	-39.443%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+2.397%	1	10,655	-44.468%
2026-05-20	4.3500	4.5900	4.3500	4.5900	+2.000%	15	10,655	-43.137%
2026-05-19	4.3600	4.7000	4.1000	4.5000	+4.651%	22	10,621	-42.000%
2026-05-18	4.2000	4.3200	4.1000	4.3000	+2.381%	23	10,621	-39.302%
2026-05-15	4.2200	4.2200	4.2000	4.2000	+2.439%	8	10,621	-37.857%
2026-05-14	4.1500	4.1500	4.1000	4.1000	-1.442%	6	10,624	-36.341%
2026-05-13	4.0000	4.1600	3.8000	4.1600	+8.052%	13	10,622	-37.260%
2026-05-12	3.7000	3.8500	3.7000	3.8500	0.000%	3	10,622	-32.208%
2026-05-11	3.8500	3.8500	3.8500	3.8500	+10.000%	1	10,622	-32.208%
2026-05-08	3.7000	3.7000	3.5000	3.5000	0.000%	21	0	-25.429%