Dark

CVNA20250516C200
CVNA May 16 2025 200.00 Call (CVNA250516C00200000)
option OPRA

Expired

May 16, 2025

98.63+0.581%(+0.57)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	98.81	102.21	98.63	98.63	+0.581%	106	833	0.000%
2025-05-15	96.69	98.06	96.69	98.06	-7.096%	2	833	+0.581%
2025-05-14	106.05	106.05	105.55	105.55	+10.721%	28	833	-6.556%
2025-05-13	84.07	97.91	84.07	95.33	+23.086%	15	833	+3.462%
2025-05-12	77.45	77.45	77.45	77.45	-2.921%	2	835	+27.347%
2025-05-09	82.66	82.66	79.78	79.78	-7.523%	8	835	+23.627%
2025-05-08	80.00	86.27	79.70	86.27	+44.096%	17	834	+14.327%
2025-05-07	64.00	64.00	59.87	59.87	-3.389%	37	833	+64.740%
2025-05-06	62.97	63.10	61.97	61.97	-1.006%	28	843	+59.158%
2025-05-05	59.57	62.60	59.57	62.60	+2.438%	12	820	+57.556%
2025-05-02	57.31	61.11	57.31	61.11	-1.689%	12	820	+61.397%
2025-05-01	57.82	66.20	57.82	62.16	+21.882%	10	820	+58.671%
2025-04-30	47.50	51.00	45.80	51.00	+0.731%	26	828	+93.392%
2025-04-29	47.36	50.63	46.92	50.63	+4.933%	4	810	+94.805%
2025-04-28	46.42	48.30	46.42	48.25	+1.836%	13	813	+104.415%
2025-04-25	50.05	50.05	46.80	47.38	+7.438%	8	825	+108.168%
2025-04-24	34.90	44.10	34.90	44.10	+36.111%	24	827	+123.651%
2025-04-23	34.60	36.88	32.40	32.40	+5.127%	318	830	+204.414%
2025-04-22	25.25	33.38	25.25	30.82	+52.574%	17	870	+220.019%
2025-04-21	24.86	24.86	20.20	20.20	-36.237%	49	880	+388.267%
2025-04-17	28.55	32.36	28.55	31.68	+21.101%	49	853	+211.332%
2025-04-16	29.00	30.35	26.16	26.16	-17.606%	24	853	+277.026%
2025-04-15	29.18	35.50	29.18	31.75	+20.539%	22	851	+210.646%
2025-04-14	28.00	28.00	24.12	26.34	-8.573%	32	856	+274.450%
2025-04-11	28.74	30.00	21.70	28.81	+2.893%	82	849	+242.346%
2025-04-10	25.15	30.90	23.50	28.00	-25.333%	64	833	+252.250%
2025-04-09	19.05	37.50	16.50	37.50	+111.268%	70	843	+163.013%
2025-04-08	21.87	24.99	17.75	17.75	+17.550%	67	814	+455.662%
2025-04-07	8.70	21.66	8.70	15.10	+9.818%	49	830	+553.179%
2025-04-04	11.33	15.15	9.45	13.75	-22.535%	304	830	+617.309%
2025-04-03	28.72	29.14	15.31	17.75	-56.707%	584	846	+455.662%
2025-04-02	36.20	41.94	35.20	41.00	+25.497%	22	920	+140.561%
2025-04-01	29.25	32.67	29.25	32.67	+8.036%	12	930	+201.898%
2025-03-31	25.13	32.15	25.13	30.24	+8.348%	34	931	+226.157%
2025-03-28	25.30	27.91	23.75	27.91	-1.204%	94	914	+253.386%
2025-03-27	24.90	31.10	23.64	28.25	+0.177%	71	923	+249.133%
2025-03-26	39.15	39.15	26.70	28.20	-21.448%	61	918	+249.752%
2025-03-25	37.87	41.79	34.60	35.90	+5.279%	8	939	+174.735%
2025-03-24	26.00	34.10	26.00	34.10	+52.709%	144	941	+189.238%
2025-03-21	19.35	22.33	18.73	22.33	+24.263%	36	922	+341.693%
2025-03-20	18.75	22.79	17.97	17.97	+19.800%	52	915	+448.859%
2025-03-19	10.30	15.90	10.30	15.00	+34.529%	37	871	+557.533%
2025-03-18	17.40	17.40	11.00	11.15	-43.800%	240	852	+784.574%
2025-03-17	16.17	19.84	16.17	19.84	+24.780%	66	647	+397.127%
2025-03-14	16.00	16.35	14.95	15.90	+32.500%	270	590	+520.314%
2025-03-13	13.35	14.10	11.10	12.00	-33.702%	41	538	+721.917%
2025-03-12	21.00	22.25	17.60	18.10	+17.001%	82	538	+444.917%
2025-03-11	15.90	16.70	14.46	15.47	-3.313%	47	492	+537.557%
2025-03-10	15.00	17.84	14.62	16.00	-31.973%	18	473	+516.438%
2025-03-07	21.05	24.20	16.49	23.52	+2.261%	646	469	+319.345%
2025-03-06	28.74	28.74	23.00	23.00	-28.237%	11	169	+328.826%
2025-03-05	36.06	36.06	32.05	32.05	-17.715%	14	161	+207.738%
2025-03-04	32.00	38.95	25.75	38.95	-15.693%	19	153	+153.222%
2025-03-03	46.20	46.20	46.20	46.20	+6.085%	1	152	+113.485%
2025-02-27	51.25	51.25	43.55	43.55	-10.850%	5	152	+126.475%
2025-02-26	49.00	50.10	48.85	48.85	+13.605%	16	150	+101.904%
2025-02-25	40.00	43.00	39.75	43.00	+14.423%	3	151	+129.372%
2025-02-24	37.58	37.58	37.58	37.58	-10.524%	1	151	+162.453%
2025-02-21	53.47	53.47	42.00	42.00	-20.978%	170	151	+134.833%
2025-02-20	57.00	57.00	53.15	53.15	-43.216%	2	78	+85.569%
2025-02-14	93.60	93.60	93.60	93.60	+15.584%	2	80	+5.374%
2025-02-11	80.98	80.98	80.98	80.98	+3.159%	1	80	+21.796%
2025-02-10	78.50	78.50	78.50	78.50	+6.803%	3	80	+25.643%
2025-02-06	73.50	73.50	73.50	73.50	+1.379%	1	82	+34.190%
2025-02-05	72.00	72.50	72.00	72.50	+8.761%	3	82	+36.041%
2025-01-31	66.66	66.66	66.66	66.66	+2.239%	2	84	+47.960%
2025-01-30	66.70	66.70	65.15	65.20	+3.888%	5	81	+51.273%
2025-01-27	62.76	62.76	62.76	62.76	-0.064%	20	81	+57.154%
2025-01-24	61.00	62.80	61.00	62.80	+0.528%	6	82	+57.054%
2025-01-23	56.60	62.47	56.60	62.47	+4.903%	4	82	+57.884%
2025-01-22	59.60	59.60	59.55	59.55	+8.273%	8	81	+65.626%
2025-01-21	53.71	55.00	53.71	55.00	+3.189%	9	85	+79.327%
2025-01-17	53.30	53.30	53.30	53.30	-11.167%	20	84	+85.047%
2025-01-16	46.30	61.00	46.30	60.00	+49.626%	25	84	+64.383%
2025-01-15	36.20	40.10	36.20	40.10	+17.941%	12	68	+145.960%
2025-01-14	34.00	34.00	34.00	34.00	+9.325%	1	69	+190.088%
2025-01-13	31.10	31.10	31.10	31.10	-22.540%	7	68	+217.138%
2025-01-07	41.55	42.10	38.77	40.15	+17.363%	6	62	+145.654%
2025-01-06	32.51	34.21	30.70	34.21	+17.966%	10	62	+188.308%
2025-01-03	33.94	34.51	27.65	29.00	-38.559%	20	61	+240.103%
2025-01-02	38.50	47.20	38.50	47.20	+2.944%	10	57	+108.962%
2024-12-30	45.85	45.85	45.85	45.85	-7.560%	1	58	+115.115%
2024-12-27	49.15	49.60	48.18	49.60	-8.233%	8	57	+98.851%
2024-12-23	52.80	54.05	52.80	54.05	+3.110%	3	54	+82.479%
2024-12-20	51.75	52.42	51.75	52.42	-6.393%	2	57	+88.153%
2024-12-19	56.00	56.00	56.00	56.00	-6.667%	1	57	+76.125%
2024-12-18	60.00	60.00	60.00	60.00	-13.332%	4	56	+64.383%
2024-12-12	69.04	69.23	69.04	69.23	+15.383%	2	58	+42.467%
2024-12-10	60.00	60.00	60.00	60.00	-23.616%	7	59	+64.383%
2024-12-04	78.65	78.65	78.55	78.55	+6.005%	10	62	+25.563%
2024-12-02	74.34	74.34	74.10	74.10	+5.151%	2	67	+33.104%
2024-11-21	70.40	70.47	70.40	70.47	+0.960%	18	56	+39.960%
2024-11-12	69.80	69.80	69.80	69.80	+4.648%	1	56	+41.304%
2024-11-08	67.85	67.85	66.70	66.70	+6.126%	4	56	+47.871%
2024-11-01	64.45	64.50	62.85	62.85	-16.423%	44	56	+56.929%
2024-10-31	83.10	83.10	75.20	75.20	+73.672%	9	53	+31.157%
2024-10-25	44.10	45.40	43.30	43.30	+3.713%	64	53	+127.783%
2024-10-24	41.95	42.55	41.75	41.75	+2.078%	37	50	+136.240%
2024-10-23	41.65	41.65	40.90	40.90	-3.787%	6	33	+141.149%
2024-10-22	42.51	42.51	42.51	42.51	+8.721%	1	34	+132.016%
2024-10-21	39.10	39.10	39.10	39.10	-2.639%	1	33	+152.251%
2024-10-15	40.16	40.16	40.16	40.16	-2.406%	3	32	+145.593%
2024-10-11	41.15	41.15	41.15	41.15	+1.605%	8	29	+139.684%
2024-10-10	40.50	40.50	40.50	40.50	0.000%	1	27	+143.531%
2024-10-09	40.50	40.50	40.50	40.50	+4.651%	3	27	+143.531%
2024-10-08	37.30	38.70	37.30	38.70	+16.566%	21	24	+154.858%
2024-10-01	33.20	33.20	33.20	33.20	+9.031%	1	3	+197.078%
2024-09-24	31.03	31.03	30.45	30.45	0.000%	2	2	+223.908%