Dark

CVNA20250620C200
CVNA Jun 20 2025 200.00 Call (CVNA250620C00200000)
option OPRA

EOD

May 16, 2025

103.14+4.562%(+4.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	103.14	103.14	103.14	103.14	+4.562%	4	544	0.000%
2025-05-15	101.00	101.00	98.35	98.64	-10.254%	12	544	+4.562%
2025-05-14	107.50	110.75	107.50	109.91	+12.728%	37	553	-6.160%
2025-05-13	98.16	98.16	97.50	97.50	+29.139%	2	572	+5.785%
2025-05-09	82.47	82.47	75.50	75.50	-16.306%	20	574	+36.609%
2025-05-08	78.96	91.00	78.18	90.21	+34.642%	13	569	+14.333%
2025-05-07	68.84	68.84	66.75	67.00	+0.904%	103	570	+53.940%
2025-05-02	63.85	67.00	61.55	66.40	+4.567%	24	559	+55.331%
2025-05-01	62.50	63.50	62.50	63.50	+11.208%	119	566	+62.425%
2025-04-30	50.70	57.10	50.55	57.10	+2.957%	27	684	+80.630%
2025-04-29	51.45	55.46	51.45	55.46	+6.245%	7	706	+85.972%
2025-04-28	51.98	52.80	51.98	52.20	-1.750%	6	708	+97.586%
2025-04-25	55.02	55.07	50.62	53.13	+9.209%	22	712	+94.128%
2025-04-24	41.80	48.65	41.80	48.65	+12.746%	9	719	+112.004%
2025-04-23	38.33	43.15	38.33	43.15	+20.531%	12	723	+139.027%
2025-04-22	31.30	40.68	31.30	35.80	+33.086%	25	721	+188.101%
2025-04-21	33.55	33.55	25.95	26.90	-25.278%	20	728	+283.420%
2025-04-17	38.00	40.00	36.00	36.00	+14.286%	10	727	+186.500%
2025-04-16	36.67	36.67	31.50	31.50	-18.182%	17	727	+227.429%
2025-04-15	34.90	42.25	34.90	38.50	+16.844%	65	727	+167.896%
2025-04-14	38.85	38.85	31.70	32.95	-10.242%	127	721	+213.020%
2025-04-11	32.07	36.71	29.95	36.71	+7.182%	672	690	+180.959%
2025-04-10	33.75	37.35	30.64	34.25	-22.159%	74	596	+201.139%
2025-04-09	24.75	44.00	22.00	44.00	+91.304%	114	600	+134.409%
2025-04-08	28.10	29.70	22.00	23.00	+17.347%	55	586	+348.435%
2025-04-07	14.00	24.00	14.00	19.60	+5.946%	88	574	+426.224%
2025-04-04	16.70	19.39	14.05	18.50	-18.142%	412	550	+457.514%
2025-04-03	34.00	34.00	20.85	22.60	-49.270%	80	576	+356.372%
2025-04-02	40.00	47.70	40.00	44.55	+20.113%	9	549	+131.515%
2025-04-01	35.38	37.20	35.38	37.09	+4.332%	7	551	+178.080%
2025-03-31	31.30	37.92	31.30	35.55	+8.384%	15	553	+190.127%
2025-03-28	29.39	32.80	29.39	32.80	-0.606%	24	552	+214.451%
2025-03-27	32.00	37.50	32.00	33.00	-1.049%	86	551	+212.545%
2025-03-26	42.20	42.20	32.30	33.35	-23.174%	164	509	+209.265%
2025-03-25	45.25	47.00	40.00	43.41	+12.549%	127	404	+137.595%
2025-03-24	31.32	38.57	31.32	38.57	+45.055%	159	468	+167.410%
2025-03-21	21.29	26.59	19.95	26.59	+11.255%	24	350	+287.890%
2025-03-20	25.05	29.54	23.90	23.90	+20.342%	22	344	+331.548%
2025-03-19	13.72	19.86	13.72	19.86	+28.129%	83	338	+419.335%
2025-03-18	16.53	16.53	15.24	15.50	-31.111%	12	261	+565.419%
2025-03-17	21.50	24.32	21.00	22.50	+12.219%	15	271	+358.400%
2025-03-14	19.60	20.13	18.10	20.05	+36.024%	22	278	+414.414%
2025-03-13	17.00	17.00	14.74	14.74	-30.406%	16	278	+599.729%
2025-03-12	24.00	24.04	21.18	21.18	+8.615%	16	278	+386.969%
2025-03-11	20.73	20.73	18.11	19.50	-0.915%	7	267	+428.923%
2025-03-10	21.19	22.00	19.68	19.68	-28.175%	9	263	+424.085%
2025-03-07	23.50	28.15	20.15	27.40	-3.758%	110	265	+276.423%
2025-03-06	35.56	35.56	28.47	28.47	-33.012%	17	278	+262.276%
2025-03-05	38.57	42.50	38.00	42.50	+30.809%	9	269	+142.682%
2025-03-04	32.49	32.49	32.49	32.49	-24.230%	1	268	+217.452%
2025-03-03	42.88	42.88	42.88	42.88	-12.739%	5	267	+140.532%
2025-02-28	44.56	50.89	44.15	49.14	+8.000%	30	267	+109.890%
2025-02-27	50.40	50.40	45.50	45.50	-1.087%	7	257	+126.681%
2025-02-25	46.00	46.00	46.00	46.00	+6.977%	1	263	+124.217%
2025-02-24	36.66	43.00	36.66	43.00	-18.868%	8	263	+139.860%
2025-02-21	64.15	64.15	53.00	53.00	-14.128%	4	259	+94.604%
2025-02-20	73.00	73.00	55.60	61.72	-35.032%	9	258	+67.110%
2025-02-19	95.00	95.00	95.00	95.00	-6.404%	6	256	+8.568%
2025-02-18	101.50	101.50	101.50	101.50	+12.590%	1	250	+1.616%
2025-02-14	90.15	90.15	90.15	90.15	+9.565%	6	246	+14.409%
2025-02-12	82.28	82.28	82.28	82.28	-2.857%	5	246	+25.352%
2025-02-11	86.54	86.54	84.70	84.70	+9.857%	6	243	+21.771%
2025-02-10	77.10	77.10	77.10	77.10	+0.065%	1	245	+33.774%
2025-02-06	77.05	77.05	77.05	77.05	+8.674%	4	245	+33.861%
2025-02-03	70.85	70.90	69.05	70.90	+4.112%	4	245	+45.472%
2025-01-31	70.00	70.00	68.10	68.10	0.000%	4	246	+51.454%
2025-01-30	68.10	68.10	68.10	68.10	+2.022%	2	246	+51.454%
2025-01-29	66.90	66.90	66.75	66.75	+4.297%	2	247	+54.517%
2025-01-28	64.00	64.00	64.00	64.00	-3.030%	1	247	+61.156%
2025-01-23	66.00	66.00	66.00	66.00	+1.538%	2	246	+56.273%
2025-01-22	62.45	65.00	62.00	65.00	+12.069%	10	248	+58.677%
2025-01-17	58.00	58.00	58.00	58.00	-6.452%	2	246	+77.828%
2025-01-16	53.10	62.00	53.10	62.00	+40.909%	3	246	+66.355%
2025-01-15	43.00	44.00	43.00	44.00	+30.564%	2	247	+134.409%
2025-01-13	33.25	33.90	33.25	33.70	-1.835%	5	248	+206.053%
2025-01-10	36.45	36.45	32.85	34.33	-16.816%	78	251	+200.437%
2025-01-08	40.05	42.76	40.05	41.27	-0.554%	83	297	+149.915%
2025-01-07	44.89	45.60	41.50	41.50	+22.023%	13	297	+148.530%
2025-01-06	34.25	34.35	34.01	34.01	+10.782%	52	290	+203.264%
2025-01-03	36.79	38.50	30.70	30.70	-23.821%	42	247	+235.961%
2025-01-02	45.63	45.63	39.15	40.30	-12.391%	4	232	+155.931%
2024-12-31	46.00	46.00	46.00	46.00	-9.804%	1	233	+124.217%
2024-12-27	51.00	51.00	51.00	51.00	-9.494%	10	233	+102.235%
2024-12-20	56.35	56.35	56.35	56.35	-23.851%	1	238	+83.035%
2024-12-11	69.90	74.00	69.90	74.00	+0.135%	16	239	+39.378%
2024-12-06	79.00	79.00	72.50	73.90	-9.702%	20	238	+39.567%
2024-12-05	82.45	82.45	81.84	81.84	+3.595%	6	228	+26.026%
2024-12-02	78.75	79.00	78.75	79.00	-4.416%	10	228	+30.557%
2024-11-29	82.65	82.65	82.65	82.65	-3.491%	8	223	+24.791%
2024-11-22	85.64	85.64	85.64	85.64	+15.886%	6	223	+20.434%
2024-11-21	73.95	73.95	73.90	73.90	-0.605%	2	221	+39.567%
2024-11-19	74.35	74.35	74.35	74.35	+10.722%	1	221	+38.722%
2024-11-15	66.00	67.15	66.00	67.15	-5.142%	6	220	+53.596%
2024-11-14	68.15	71.80	68.15	70.79	+3.419%	7	220	+45.699%
2024-11-13	67.10	69.65	66.60	68.45	-2.839%	114	216	+50.679%
2024-11-07	70.45	70.45	70.45	70.45	-9.910%	20	232	+46.402%
2024-10-31	78.00	84.00	77.20	78.20	+55.715%	7	236	+31.893%
2024-10-29	50.00	50.22	50.00	50.22	+3.355%	2	241	+105.376%
2024-10-28	49.01	49.01	48.59	48.59	+4.720%	5	241	+112.266%
2024-10-25	48.00	48.00	46.35	46.40	-0.301%	16	238	+122.284%
2024-10-24	48.25	48.25	46.54	46.54	+6.450%	2	241	+121.616%
2024-10-23	44.92	45.05	43.72	43.72	-2.844%	7	241	+135.910%
2024-10-22	44.85	45.00	44.62	45.00	+11.801%	5	239	+129.200%
2024-10-21	40.25	40.25	40.25	40.25	-3.754%	2	239	+156.248%
2024-10-17	41.82	41.82	41.82	41.82	-2.947%	1	237	+146.628%
2024-10-16	43.08	43.09	43.08	43.09	+2.840%	2	238	+139.359%
2024-10-15	41.90	41.90	41.90	41.90	+2.195%	4	236	+146.158%
2024-10-14	41.38	41.38	41.00	41.00	-4.762%	9	240	+151.561%
2024-10-11	43.05	43.05	43.05	43.05	+0.938%	2	239	+139.582%
2024-10-10	42.30	42.83	42.30	42.65	-0.117%	3	239	+141.829%
2024-10-09	42.70	42.70	42.70	42.70	+2.275%	1	239	+141.546%
2024-10-08	40.00	41.90	40.00	41.75	+15.972%	10	239	+147.042%
2024-10-04	36.75	36.75	36.00	36.00	+2.012%	20	235	+186.500%
2024-10-02	35.50	35.50	35.29	35.29	+10.281%	4	243	+192.264%
2024-09-30	31.35	32.00	31.35	32.00	-11.529%	40	243	+222.313%
2024-09-20	36.17	36.17	36.17	36.17	+7.970%	2	243	+185.153%
2024-09-19	32.85	33.50	32.85	33.50	+7.269%	2	244	+207.881%
2024-09-18	28.45	31.25	28.12	31.23	+26.951%	14	243	+230.259%
2024-09-17	24.60	24.60	24.60	24.60	+2.500%	1	243	+319.268%
2024-09-16	24.00	24.00	24.00	24.00	+71.429%	1	244	+329.750%
2024-09-10	15.00	15.00	14.00	14.00	-22.438%	2	243	+636.714%
2024-09-06	18.05	18.05	18.05	18.05	-16.512%	2	243	+471.413%
2024-09-03	21.62	21.62	21.62	21.62	-24.800%	1	242	+377.058%
2024-08-23	28.75	28.75	28.75	28.75	+1.590%	2	241	+258.748%
2024-08-21	28.80	28.80	28.30	28.30	+1.216%	22	241	+264.452%
2024-08-19	27.10	27.96	27.10	27.96	-2.408%	70	236	+268.884%
2024-08-16	27.20	28.81	27.20	28.65	+3.430%	60	269	+260.000%
2024-08-15	26.00	27.70	26.00	27.70	+19.397%	2	287	+272.347%
2024-08-13	21.00	23.30	21.00	23.20	+20.207%	36	287	+344.569%
2024-08-08	19.40	19.40	19.30	19.30	+1.579%	2	321	+434.404%
2024-08-07	21.40	21.40	18.65	19.00	-22.449%	19	321	+442.842%
2024-08-05	19.50	24.50	19.50	24.50	+0.906%	9	332	+320.980%
2024-08-02	24.87	25.16	23.37	24.28	-13.594%	36	330	+324.794%
2024-08-01	30.00	32.75	25.49	28.10	+12.310%	164	320	+267.046%
2024-07-31	25.15	25.30	24.80	25.02	+16.589%	8	218	+312.230%
2024-07-30	21.40	21.46	21.40	21.46	-4.196%	15	218	+380.615%
2024-07-29	22.55	22.55	22.40	22.40	-12.157%	2	218	+360.446%
2024-07-26	23.25	25.50	23.21	25.50	+12.732%	183	219	+304.471%
2024-07-25	23.91	23.91	22.62	22.62	+10.341%	5	205	+355.968%
2024-07-24	21.90	21.90	20.50	20.50	-17.339%	53	200	+403.122%
2024-07-22	24.80	24.80	24.80	24.80	-2.745%	1	187	+315.887%
2024-07-19	23.50	25.50	23.50	25.50	+6.383%	36	188	+304.471%
2024-07-17	28.00	28.15	23.97	23.97	-25.257%	52	171	+330.288%
2024-07-16	31.85	32.07	31.85	32.07	+6.900%	6	145	+221.609%
2024-07-15	28.82	30.00	28.69	30.00	+5.263%	3	144	+243.800%
2024-07-12	26.55	29.65	25.72	28.50	+21.951%	230	143	+261.895%
2024-07-10	25.30	25.30	23.37	23.37	+8.951%	29	30	+341.335%
2024-07-01	21.45	21.45	21.45	21.45	0.000%	1	1	+380.839%