Dark

CVNA20250516C270
CVNA May 16 2025 270.00 Call (CVNA250516C00270000)
option OPRA

Expired

May 16, 2025

29.50+5.925%(+1.65)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	26.33	32.27	26.33	29.50	+5.925%	70	1,106	0.000%
2025-05-15	28.60	28.85	25.40	27.85	-28.018%	38	1,106	+5.925%
2025-05-14	27.97	40.00	27.97	38.69	+52.323%	101	1,114	-23.753%
2025-05-13	15.40	29.50	15.40	25.40	+89.552%	2,145	1,152	+16.142%
2025-05-12	8.85	13.59	7.00	13.40	+78.667%	2,336	2,996	+120.149%
2025-05-09	17.80	17.80	7.50	7.50	-63.821%	8,702	4,790	+293.333%
2025-05-08	14.50	26.02	12.00	20.73	+42.966%	1,191	795	+42.306%
2025-05-07	15.25	15.39	13.14	14.50	+1.328%	482	1,523	+103.448%
2025-05-06	12.60	14.86	12.60	14.31	-6.164%	633	1,357	+106.150%
2025-05-05	14.44	16.13	14.12	15.25	+4.811%	119	905	+93.443%
2025-05-02	14.48	15.17	12.45	14.55	+6.437%	602	910	+102.749%
2025-05-01	11.43	17.63	11.43	13.67	+30.190%	16	690	+115.801%
2025-04-30	8.08	10.50	8.08	10.50	+2.140%	26	689	+180.952%
2025-04-28	10.59	10.65	8.35	10.28	+8.783%	65	690	+186.965%
2025-04-25	8.75	10.50	8.45	9.45	+9.249%	282	684	+212.169%
2025-04-24	5.57	8.80	5.57	8.65	+57.273%	45	736	+241.040%
2025-04-23	4.88	6.25	4.88	5.50	+10.000%	71	731	+436.364%
2025-04-22	3.75	5.95	3.75	5.00	+75.439%	43	731	+490.000%
2025-04-21	3.95	3.95	2.80	2.85	-42.424%	11	758	+935.088%
2025-04-17	6.02	6.10	4.95	4.95	-1.590%	4	751	+495.960%
2025-04-16	5.23	5.23	4.14	5.03	-9.857%	34	751	+486.481%
2025-04-15	6.37	6.55	5.50	5.58	+27.982%	155	750	+428.674%
2025-04-14	4.72	4.72	4.00	4.36	-2.022%	9	664	+576.606%
2025-04-11	4.68	4.68	4.45	4.45	-35.414%	4	659	+562.921%
2025-04-10	5.60	6.95	4.40	6.89	-18.941%	19	660	+328.157%
2025-04-09	3.48	8.50	3.48	8.50	+153.731%	48	652	+247.059%
2025-04-08	4.21	4.21	3.35	3.35	-5.099%	3	685	+780.597%
2025-04-07	4.20	4.20	3.53	3.53	+21.306%	6	688	+735.694%
2025-04-04	1.41	2.91	1.41	2.91	-8.491%	12	690	+913.746%
2025-04-03	6.35	6.35	2.77	3.18	-71.091%	85	690	+827.673%
2025-04-02	9.11	12.10	8.74	11.00	+41.207%	108	665	+168.182%
2025-04-01	6.50	7.79	6.50	7.79	-5.576%	8	622	+278.691%
2025-03-31	5.00	8.25	4.61	8.25	+33.065%	11	622	+257.576%
2025-03-28	5.65	6.26	4.66	6.20	-0.641%	74	615	+375.806%
2025-03-27	7.03	7.64	6.24	6.24	+2.295%	38	620	+372.756%
2025-03-26	7.50	7.60	5.65	6.10	-41.006%	261	598	+383.607%
2025-03-25	10.26	11.10	8.80	10.34	+25.485%	181	630	+185.300%
2025-03-24	7.20	8.24	7.20	8.24	+92.075%	4	604	+258.010%
2025-03-21	2.98	4.29	2.98	4.29	+12.895%	22	603	+587.646%
2025-03-20	3.25	5.60	3.25	3.80	+88.119%	39	603	+676.316%
2025-03-18	2.44	2.53	2.02	2.02	-49.500%	18	605	+1,360.396%
2025-03-17	3.22	4.00	3.22	4.00	+34.228%	128	607	+637.500%
2025-03-14	3.10	3.10	2.83	2.98	+32.444%	28	644	+889.933%
2025-03-13	2.59	2.85	2.04	2.25	-49.210%	12	647	+1,211.111%
2025-03-12	4.43	4.43	4.43	4.43	+23.056%	1	647	+565.914%
2025-03-11	3.75	3.75	3.60	3.60	-18.182%	11	647	+719.444%
2025-03-10	4.50	4.50	3.65	4.40	-16.509%	64	638	+570.455%
2025-03-07	5.28	5.28	3.90	5.27	-16.349%	38	637	+459.772%
2025-03-06	7.45	7.45	6.30	6.30	-29.213%	5	625	+368.254%
2025-03-05	9.80	9.85	8.90	8.90	-28.514%	5	621	+231.461%
2025-03-04	6.50	12.45	6.00	12.45	+11.960%	39	618	+136.948%
2025-03-03	13.23	13.23	11.12	11.12	-10.683%	32	584	+165.288%
2025-02-27	15.43	15.43	12.45	12.45	-19.470%	7	614	+136.948%
2025-02-26	14.95	16.20	14.95	15.46	+32.704%	17	618	+90.815%
2025-02-25	9.78	11.67	9.78	11.65	+12.019%	7	621	+153.219%
2025-02-24	10.35	11.60	9.45	10.40	-20.611%	71	623	+183.654%
2025-02-21	15.15	15.15	13.10	13.10	-29.189%	584	608	+125.191%
2025-02-20	26.78	26.78	16.00	18.50	-59.341%	58	340	+59.459%
2025-02-19	48.00	51.86	45.50	45.50	-2.570%	8	331	-35.165%
2025-02-18	49.23	49.83	46.55	46.70	+3.296%	40	332	-36.831%
2025-02-14	44.91	45.45	44.64	45.21	+14.863%	86	358	-34.749%
2025-02-13	38.78	39.85	37.50	39.36	+6.609%	9	358	-25.051%
2025-02-12	36.92	36.92	36.92	36.92	-8.840%	1	360	-20.098%
2025-02-11	39.50	40.50	39.20	40.50	+4.113%	3	359	-27.160%
2025-02-10	37.65	39.50	37.60	38.90	+13.743%	54	358	-24.165%
2025-02-07	34.93	35.80	34.20	34.20	+0.945%	8	312	-13.743%
2025-02-06	33.41	33.89	33.39	33.88	+2.048%	31	311	-12.928%
2025-02-04	33.20	33.20	33.20	33.20	+10.667%	1	301	-11.145%
2025-02-03	29.87	30.00	29.46	30.00	+4.530%	18	301	-1.667%
2025-01-30	30.36	30.36	28.10	28.70	+8.918%	168	310	+2.787%
2025-01-29	27.45	27.45	26.35	26.35	-3.656%	117	188	+11.954%
2025-01-28	27.05	27.35	27.05	27.35	+0.551%	38	123	+7.861%
2025-01-27	29.25	29.25	27.20	27.20	+2.064%	2	124	+8.456%
2025-01-24	26.65	26.65	26.65	26.65	+13.308%	4	124	+10.694%
2025-01-21	24.65	24.65	23.52	23.52	-11.178%	7	124	+25.425%
2025-01-17	26.48	26.48	26.48	26.48	-7.574%	2	120	+11.405%
2025-01-16	19.42	28.65	19.42	28.65	+144.872%	15	120	+2.967%
2025-01-14	11.70	11.70	11.70	11.70	+4.093%	12	106	+152.137%
2025-01-13	10.73	11.24	10.73	11.24	+1.261%	3	105	+162.456%
2025-01-10	11.00	11.10	11.00	11.10	-24.746%	4	107	+165.766%
2025-01-08	16.43	16.43	14.75	14.75	-18.283%	2	105	+100.000%
2025-01-07	18.81	18.81	18.05	18.05	+23.630%	6	105	+63.435%
2025-01-06	11.80	14.60	11.80	14.60	+33.945%	52	111	+102.055%
2025-01-03	12.00	12.00	10.90	10.90	-21.014%	6	89	+170.642%
2025-01-02	13.40	13.80	13.40	13.80	-8.911%	2	89	+113.768%
2024-12-31	15.67	16.41	15.15	15.15	-18.636%	3	88	+94.719%
2024-12-30	19.05	19.05	18.62	18.62	-11.544%	2	88	+58.432%
2024-12-27	21.05	21.05	21.05	21.05	-10.729%	2	87	+40.143%
2024-12-26	23.58	23.58	23.58	23.58	+0.340%	1	87	+25.106%
2024-12-23	23.45	23.50	23.40	23.50	-2.490%	32	86	+25.532%
2024-12-20	24.05	24.15	23.38	24.10	-11.657%	14	86	+22.407%
2024-12-18	27.28	27.28	27.28	27.28	-27.428%	1	85	+8.138%
2024-12-17	37.59	37.59	37.59	37.59	+3.554%	1	86	-21.522%
2024-12-16	36.30	36.30	36.30	36.30	+2.398%	3	85	-18.733%
2024-12-12	35.45	35.45	35.45	35.45	-0.978%	5	85	-16.784%
2024-12-11	35.59	35.80	35.59	35.80	+18.543%	3	80	-17.598%
2024-12-10	30.95	30.95	30.20	30.20	-14.569%	6	83	-2.318%
2024-12-06	35.30	35.35	35.30	35.35	-11.735%	4	77	-16.549%
2024-12-05	40.05	40.05	40.05	40.05	+1.392%	1	76	-26.342%
2024-12-04	39.50	39.50	39.50	39.50	+2.597%	1	76	-25.316%
2024-12-03	38.65	38.65	38.50	38.50	-1.282%	2	76	-23.377%
2024-12-02	38.80	39.05	38.80	39.00	-5.477%	3	75	-24.359%
2024-11-26	41.20	41.26	41.20	41.26	-13.501%	3	76	-28.502%
2024-11-25	45.35	47.70	45.35	47.70	+30.328%	12	73	-38.155%
2024-11-21	35.48	36.60	35.48	36.60	+5.933%	4	61	-19.399%
2024-11-20	34.55	34.55	34.55	34.55	-6.823%	1	61	-14.616%
2024-11-19	35.71	37.08	35.46	37.08	+14.444%	13	61	-20.442%
2024-11-13	32.40	32.40	32.40	32.40	+21.805%	1	50	-8.951%
2024-11-04	27.15	27.15	26.60	26.60	-16.088%	2	50	+10.902%
2024-11-01	31.70	31.70	31.70	31.70	-25.674%	20	50	-6.940%
2024-10-31	42.65	42.65	42.65	42.65	+88.051%	3	40	-30.832%
2024-10-28	23.00	23.00	22.65	22.68	+3.799%	4	37	+30.071%
2024-10-25	21.64	21.85	21.64	21.85	+0.691%	6	35	+35.011%
2024-10-24	20.98	21.70	20.98	21.70	+4.077%	2	36	+35.945%
2024-10-11	20.85	20.85	20.85	20.85	+3.474%	2	35	+41.487%
2024-10-09	19.60	20.50	19.60	20.15	+6.332%	68	0	+46.402%
2024-10-08	18.95	18.95	18.95	18.95	0.000%	2	0	+55.673%