Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
CVNA Apr 2025 220.000 put (CVNA250404P00220000)
4.1000
0.0000
(0.00%)
As of April 2 at 3:56:38 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.2500 | 14.2500 | 3.0000 | 4.1000 | 4.1000 | 1,046 |
| Apr 1, 2025 | 16.6000 | 17.0300 | 12.0500 | 13.6000 | 13.6000 | 57 |
| Mar 31, 2025 | 26.9800 | 26.9800 | 13.2600 | 15.3000 | 15.3000 | 158 |
| Mar 28, 2025 | 21.6700 | 24.1000 | 19.7000 | 19.7000 | 19.7000 | 33 |
| Mar 27, 2025 | 19.6000 | 19.8800 | 15.0200 | 16.0000 | 16.0000 | 41 |
| Mar 26, 2025 | 10.3000 | 21.0900 | 10.3000 | 21.0900 | 21.0900 | 294 |
| Mar 25, 2025 | 11.0000 | 12.7700 | 8.6500 | 9.9400 | 9.9400 | 317 |
| Mar 24, 2025 | 18.4500 | 18.4500 | 13.5800 | 13.5800 | 13.5800 | 90 |
| Mar 19, 2025 | 55.2500 | 55.2500 | 51.3200 | 51.3200 | 51.3200 | 2 |
| Mar 17, 2025 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 1 |
| Mar 14, 2025 | 44.4200 | 44.4200 | 44.4200 | 44.4200 | 44.4200 | 1 |
| Mar 13, 2025 | 50.6400 | 50.6400 | 50.6400 | 50.6400 | 50.6400 | 1 |
| Mar 11, 2025 | 48.5500 | 48.5500 | 48.1000 | 48.1000 | 48.1000 | 2 |
| Mar 10, 2025 | 52.7300 | 52.7300 | 51.4100 | 51.4100 | 51.4100 | 2 |
| Mar 7, 2025 | 47.2600 | 47.2600 | 47.2600 | 47.2600 | 47.2600 | 1 |
| Mar 5, 2025 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | 2 |
| Mar 4, 2025 | 24.9400 | 24.9400 | 17.4500 | 17.4500 | 17.4500 | 10 |
| Mar 3, 2025 | 10.9400 | 15.7600 | 10.9400 | 15.7600 | 15.7600 | 29 |
| Feb 28, 2025 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 3 |
| Feb 27, 2025 | 10.9000 | 11.6700 | 10.2000 | 10.2000 | 10.2000 | 17 |
| Feb 24, 2025 | 17.3000 | 19.3000 | 16.8000 | 17.2000 | 17.2000 | 5 |