Dark

CVNA20280121P300
CVNA Jan 21 2028 300.00 Put (CVNA280121P00300000)
option OPRA

Inactive

May 6, 2026

73.46-2.053%(-1.54)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	72.1000	73.7400	72.1000	73.4600	-2.053%	26	98	0.000%
2026-04-30	78.0000	78.0000	75.0000	75.0000	+0.942%	3	114	-2.053%
2026-04-29	74.0400	74.3000	74.0200	74.3000	-0.933%	18	116	-1.131%
2026-04-24	75.6400	75.7800	75.0000	75.0000	-1.316%	11	115	-2.053%
2026-04-23	76.0000	76.0000	76.0000	76.0000	+2.703%	1	104	-3.342%
2026-04-22	74.0000	74.0000	74.0000	74.0000	-0.229%	4	103	-0.730%
2026-04-21	74.1700	74.1700	74.1700	74.1700	-3.813%	2	99	-0.957%
2026-04-20	77.5500	77.8500	77.1100	77.1100	+0.013%	8	99	-4.733%
2026-04-17	78.6000	78.6000	77.1000	77.1000	-3.625%	4	91	-4.721%
2026-04-15	80.0000	80.0000	80.0000	80.0000	+0.895%	1	90	-8.175%
2026-04-14	81.0000	81.0000	79.2400	79.2900	-12.164%	7	90	-7.353%
2026-04-08	90.2700	90.2700	90.2700	90.2700	-6.037%	2	85	-18.622%
2026-04-06	96.0700	96.0700	96.0700	96.0700	-3.930%	1	85	-23.535%
2026-04-02	100.0000	100.0000	100.0000	100.0000	+2.617%	1	84	-26.540%
2026-03-31	98.3800	98.3800	97.4500	97.4500	-8.455%	5	84	-24.618%
2026-03-30	106.4500	106.4500	106.4500	106.4500	+5.157%	1	81	-30.991%
2026-03-27	101.2300	101.2300	101.2300	101.2300	-0.628%	5	82	-27.433%
2026-03-24	101.8700	101.8700	101.8700	101.8700	-1.859%	2	87	-27.888%
2026-03-19	103.8000	103.8000	103.8000	103.8000	+4.521%	1	87	-29.229%
2026-03-17	98.6300	99.3100	98.6300	99.3100	-4.510%	2	88	-26.030%
2026-03-12	102.8200	104.0000	102.8200	104.0000	+5.799%	15	87	-29.365%
2026-03-09	101.9300	101.9300	98.3000	98.3000	+0.604%	3	85	-25.270%
2026-03-04	97.7100	97.7100	97.7100	97.7100	-4.729%	1	84	-24.818%
2026-03-03	102.5600	102.5600	102.5600	102.5600	+5.007%	1	84	-28.374%
2026-02-27	97.6700	97.6700	97.6700	97.6700	+8.522%	2	84	-24.788%
2026-02-26	91.6500	91.8300	90.0000	90.0000	-4.388%	6	84	-18.378%
2026-02-25	94.1000	94.1300	94.1000	94.1300	-2.203%	2	82	-21.959%
2026-02-24	96.2400	96.2500	96.2400	96.2500	+0.870%	4	82	-23.678%
2026-02-20	95.4200	95.4200	95.4200	95.4200	-4.062%	1	79	-23.014%
2026-02-19	97.8600	99.4600	91.5100	99.4600	+6.843%	16	78	-26.141%
2026-02-18	92.9000	93.0900	92.9000	93.0900	-4.031%	2	70	-21.087%
2026-02-12	96.9000	99.5000	96.0000	97.0000	+10.415%	17	69	-24.268%
2026-02-11	87.8500	87.8500	87.8500	87.8500	+10.573%	1	69	-16.380%
2026-02-06	79.4500	79.4500	79.4500	79.4500	-8.193%	1	68	-7.539%
2026-02-04	84.0000	87.2300	84.0000	86.5400	+12.390%	6	69	-15.114%
2026-02-02	77.0000	77.0000	77.0000	77.0000	-0.632%	2	69	-4.597%
2026-01-30	75.0100	78.0700	75.0100	77.4900	+5.962%	4	67	-5.201%
2026-01-29	73.1300	73.1300	73.1300	73.1300	-2.493%	1	63	+0.451%
2026-01-28	64.0000	81.0000	64.0000	75.0000	+25.230%	9	63	-2.053%
2026-01-26	59.8900	59.8900	59.8900	59.8900	-0.100%	3	67	+22.658%
2026-01-23	59.8500	59.9500	59.8500	59.9500	-0.083%	3	67	+22.535%
2026-01-22	62.5000	62.5000	60.0000	60.0000	-5.660%	3	68	+22.433%
2026-01-21	63.6000	63.6000	63.6000	63.6000	-3.167%	1	68	+15.503%
2026-01-20	65.6800	65.6800	65.6800	65.6800	+2.226%	2	68	+11.845%
2026-01-16	63.0000	64.2500	63.0000	64.2500	+4.217%	4	63	+14.335%
2026-01-15	62.8300	62.8300	61.6500	61.6500	-1.360%	3	63	+19.157%
2026-01-14	62.5000	62.5000	62.5000	62.5000	+0.969%	5	64	+17.536%
2026-01-13	61.9000	61.9000	61.9000	61.9000	-0.960%	1	59	+18.675%
2026-01-12	62.5000	62.5000	62.5000	62.5000	-4.215%	11	59	+17.536%
2026-01-07	65.2500	65.2500	65.2500	65.2500	-0.685%	1	59	+12.582%
2026-01-06	68.7500	68.7500	65.7000	65.7000	-2.232%	5	60	+11.811%
2026-01-05	68.4300	68.4300	67.2000	67.2000	-7.182%	7	61	+9.315%
2026-01-02	72.7000	72.7000	72.4000	72.4000	+8.060%	11	61	+1.464%
2025-12-31	67.5000	67.5000	67.0000	67.0000	+1.132%	2	70	+9.642%
2025-12-29	66.2500	66.2500	66.2500	66.2500	+0.837%	1	70	+10.883%
2025-12-26	65.7000	65.7000	65.7000	65.7000	+1.077%	1	69	+11.811%
2025-12-22	65.0000	65.0000	65.0000	65.0000	+5.691%	1	68	+13.015%
2025-12-19	61.5000	61.5000	61.5000	61.5000	-2.798%	1	68	+19.447%
2025-12-18	62.7500	63.2700	62.7000	63.2700	+4.769%	8	69	+16.106%
2025-12-12	61.1400	61.1400	60.3900	60.3900	-1.645%	3	62	+21.643%
2025-12-11	61.2500	61.4000	61.1500	61.4000	-2.694%	7	60	+19.642%
2025-12-10	62.5500	63.1000	62.5500	63.1000	+0.318%	3	61	+16.418%
2025-12-09	64.2100	64.2100	62.9000	62.9000	-2.329%	3	58	+16.789%
2025-12-08	67.7500	68.2900	64.4000	64.4000	-10.828%	18	56	+14.068%
2025-12-05	72.2200	72.2200	72.2200	72.2200	-0.249%	1	51	+1.717%
2025-12-04	72.0000	73.2000	72.0000	72.4000	+1.075%	8	52	+1.464%
2025-12-03	71.6300	71.6300	71.6300	71.6300	-2.914%	1	48	+2.555%
2025-12-02	75.8700	75.8700	73.7800	73.7800	-3.556%	2	48	-0.434%
2025-12-01	77.0000	77.1400	76.0000	76.5000	-0.945%	6	48	-3.974%
2025-11-28	79.0600	79.0600	77.2300	77.2300	-6.388%	3	51	-4.882%
2025-11-26	82.5000	82.5000	82.5000	82.5000	-8.282%	1	51	-10.958%
2025-11-21	90.5000	90.5000	89.9400	89.9500	-1.317%	5	51	-18.332%
2025-11-13	91.1500	91.1500	91.1500	91.1500	+1.935%	2	52	-19.408%
2025-11-10	89.4200	89.4200	89.4200	89.4200	-10.040%	1	52	-17.848%
2025-11-07	99.0400	99.4000	99.0400	99.4000	+12.839%	30	51	-26.097%
2025-11-03	88.0900	88.0900	88.0900	88.0900	-6.960%	1	53	-16.608%
2025-10-31	95.7000	95.8500	94.6800	94.6800	-0.127%	3	53	-22.412%
2025-10-30	93.4500	94.8000	92.5500	94.8000	+12.857%	16	50	-22.511%
2025-10-29	80.1400	84.0000	80.1400	84.0000	+5.660%	19	48	-12.548%
2025-10-28	79.5000	79.5000	79.5000	79.5000	-8.092%	6	35	-7.597%
2025-10-24	86.5000	86.5000	86.5000	86.5000	-6.989%	1	29	-15.075%
2025-10-23	93.0000	93.0000	93.0000	93.0000	0.000%	1	30	-21.011%
2025-10-22	93.0000	93.0000	93.0000	93.0000	+12.048%	1	31	-21.011%
2025-10-16	76.4900	83.0000	76.4900	83.0000	+9.211%	2	30	-11.494%
2025-10-15	76.0000	76.0000	76.0000	76.0000	-7.655%	1	29	-3.342%
2025-10-10	82.3000	82.3000	82.3000	82.3000	+24.603%	1	28	-10.741%
2025-10-02	66.0500	66.0500	66.0500	66.0500	-3.294%	4	27	+11.219%
2025-10-01	68.3000	68.3000	68.3000	68.3000	+1.546%	15	27	+7.555%
2025-09-29	67.2600	67.2600	67.2600	67.2600	-3.914%	1	12	+9.218%
2025-09-25	70.2000	70.2000	70.0000	70.0000	+4.634%	4	11	+4.943%
2025-09-18	67.0000	67.0000	66.9000	66.9000	0.000%	8	8	+9.806%