Dark

CVNA20250620C290
CVNA Jun 20 2025 290.00 Call (CVNA250620C00290000)
option OPRA

EOD

May 16, 2025

24.13+0.124%(+0.03)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	23.46	27.45	23.40	24.13	+0.124%	124	710	0.000%
2025-05-15	26.80	26.80	22.41	24.10	-18.855%	182	675	+0.124%
2025-05-14	24.50	34.21	24.50	29.70	+32.294%	74	559	-18.754%
2025-05-13	15.48	25.09	15.48	22.45	+53.242%	134	576	+7.483%
2025-05-12	11.53	14.70	10.75	14.65	+35.648%	257	583	+64.710%
2025-05-09	17.50	19.35	10.80	10.80	-48.864%	212	512	+123.426%
2025-05-08	14.30	23.85	14.30	21.12	+38.039%	138	546	+14.252%
2025-05-07	14.35	15.30	13.75	15.30	+7.368%	34	542	+57.712%
2025-05-06	13.50	14.25	13.50	14.25	-8.065%	2	554	+69.333%
2025-05-05	15.00	15.90	14.45	15.50	+5.085%	48	556	+55.677%
2025-05-02	13.45	14.75	12.85	14.75	-2.188%	50	540	+63.593%
2025-05-01	12.26	17.48	12.26	15.08	+34.643%	42	541	+60.013%
2025-04-30	8.83	11.20	8.83	11.20	-0.709%	52	511	+115.446%
2025-04-29	11.14	11.57	10.63	11.28	-3.590%	62	517	+113.918%
2025-04-28	11.60	11.71	10.21	11.70	+5.882%	29	516	+106.239%
2025-04-25	10.37	12.20	10.00	11.05	+8.121%	160	518	+118.371%
2025-04-24	7.95	10.45	7.95	10.22	+35.364%	109	504	+136.106%
2025-04-23	6.32	7.62	6.32	7.55	+27.104%	72	477	+219.603%
2025-04-22	6.65	7.00	5.94	5.94	+40.094%	75	478	+306.229%
2025-04-21	6.14	6.14	4.24	4.24	-43.841%	30	474	+469.104%
2025-04-17	7.25	7.55	7.25	7.55	+4.138%	31	444	+219.603%
2025-04-15	8.15	8.45	7.25	7.25	+21.849%	56	444	+232.828%
2025-04-11	5.95	5.95	5.95	5.95	-18.493%	2	441	+305.546%
2025-04-10	7.84	7.84	7.30	7.30	-22.340%	2	442	+230.548%
2025-04-09	4.10	9.50	3.80	9.40	+88.000%	209	442	+156.702%
2025-04-08	4.90	5.00	4.90	5.00	+38.889%	201	442	+382.600%
2025-04-07	3.60	3.60	3.60	3.60	+22.867%	1	241	+570.278%
2025-04-04	2.81	2.93	2.81	2.93	-26.750%	10	242	+723.549%
2025-04-03	6.40	6.40	3.80	4.00	-64.758%	10	242	+503.250%
2025-04-02	9.65	11.35	9.65	11.35	+38.415%	7	241	+112.599%
2025-04-01	8.20	8.20	8.20	8.20	-8.584%	1	245	+194.268%
2025-03-31	5.95	8.97	5.52	8.97	+40.596%	24	246	+169.008%
2025-03-28	6.15	6.38	6.15	6.38	-21.718%	4	245	+278.213%
2025-03-27	7.10	8.15	7.10	8.15	+25.385%	8	246	+196.074%
2025-03-26	8.91	8.91	6.50	6.50	-43.527%	8	246	+271.231%
2025-03-25	9.22	11.54	9.22	11.51	+42.981%	7	242	+109.644%
2025-03-24	6.36	8.05	6.36	8.05	+101.250%	3	244	+199.752%
2025-03-20	4.00	4.00	4.00	4.00	+45.455%	2	243	+503.250%
2025-03-19	2.75	2.75	2.75	2.75	+8.696%	1	243	+777.455%
2025-03-18	2.53	2.53	2.53	2.53	-32.533%	2	243	+853.755%
2025-03-17	3.35	3.75	3.35	3.75	+11.940%	17	243	+543.467%
2025-03-14	3.50	3.50	3.35	3.35	+19.643%	8	238	+620.299%
2025-03-13	2.80	2.80	2.80	2.80	-34.884%	1	236	+761.786%
2025-03-12	4.30	4.30	4.30	4.30	-3.371%	1	236	+461.163%
2025-03-11	4.45	4.45	4.45	4.45	-14.423%	7	235	+442.247%
2025-03-10	3.93	5.20	3.93	5.20	-5.455%	4	242	+364.038%
2025-03-07	5.00	5.50	5.00	5.50	-14.330%	20	242	+338.727%
2025-03-06	6.42	6.42	6.42	6.42	-38.269%	2	243	+275.857%
2025-03-05	9.45	10.40	9.45	10.40	+9.474%	4	241	+132.019%
2025-03-04	8.57	9.50	6.80	9.50	-13.558%	40	242	+154.000%
2025-03-03	10.99	10.99	10.99	10.99	-8.417%	1	236	+119.563%
2025-02-28	12.00	12.00	12.00	12.00	-19.192%	2	236	+101.083%
2025-02-27	14.85	14.85	14.85	14.85	+7.609%	1	236	+62.492%
2025-02-26	14.22	14.25	13.80	13.80	+33.333%	133	235	+74.855%
2025-02-25	10.35	10.35	10.35	10.35	-4.344%	90	200	+133.140%
2025-02-24	9.12	10.82	9.12	10.82	-12.033%	8	200	+123.013%
2025-02-21	13.85	14.30	12.30	12.30	-34.783%	76	205	+96.179%
2025-02-20	22.95	22.95	14.30	18.86	-52.791%	58	178	+27.943%
2025-02-19	42.47	45.20	39.95	39.95	-4.426%	25	156	-39.599%
2025-02-18	43.00	44.70	41.80	41.80	-0.877%	13	150	-42.273%
2025-02-14	40.65	42.94	40.50	42.17	+50.125%	16	144	-42.779%
2025-02-03	28.09	28.09	28.09	28.09	+2.706%	1	144	-14.098%
2025-01-31	27.35	27.35	27.35	27.35	-0.798%	2	145	-11.773%
2025-01-30	27.57	27.57	27.57	27.57	+9.275%	1	146	-12.477%
2025-01-27	25.23	25.23	25.23	25.23	+4.732%	100	146	-4.360%
2025-01-23	24.09	24.09	24.09	24.09	+131.635%	2	46	+0.166%
2025-01-10	10.45	10.45	10.40	10.40	-28.028%	4	46	+132.019%
2025-01-08	13.80	14.45	13.80	14.45	-13.213%	17	34	+66.990%
2025-01-07	16.65	16.65	16.65	16.65	+59.330%	8	34	+44.925%
2025-01-03	10.45	10.45	10.45	10.45	-16.866%	2	34	+130.909%
2025-01-02	12.57	12.57	12.57	12.57	-26.620%	1	34	+91.965%
2024-12-30	17.13	17.13	17.13	17.13	-19.766%	1	33	+40.864%
2024-12-26	21.35	21.35	21.35	21.35	-1.613%	2	33	+13.021%
2024-12-23	20.95	21.70	20.95	21.70	-3.982%	25	33	+11.198%
2024-12-20	22.60	22.60	22.60	22.60	-0.441%	1	39	+6.770%
2024-12-19	22.65	22.70	22.65	22.70	-30.687%	2	40	+6.300%
2024-12-16	32.75	32.75	32.75	32.75	+8.300%	1	41	-26.321%
2024-12-13	30.24	30.24	30.24	30.24	-1.946%	2	41	-20.205%
2024-12-12	30.84	30.84	30.84	30.84	+8.211%	1	40	-21.757%
2024-12-10	28.45	28.50	28.45	28.50	-19.355%	10	40	-15.333%
2024-12-04	35.35	35.35	35.34	35.34	-0.057%	10	40	-31.720%
2024-12-03	35.26	35.36	35.26	35.36	-1.367%	3	30	-31.759%
2024-12-02	36.00	36.00	35.85	35.85	+18.512%	2	27	-32.692%
2024-11-14	30.25	30.25	30.25	30.25	-2.733%	1	27	-20.231%
2024-11-08	31.10	31.10	31.10	31.10	+1.303%	18	27	-22.412%
2024-11-07	31.93	31.93	30.70	30.70	+23.641%	2	36	-21.401%
2024-11-04	24.83	24.83	24.83	24.83	-22.406%	1	36	-2.819%
2024-11-01	32.00	32.00	32.00	32.00	-6.787%	6	36	-24.594%
2024-10-31	37.03	37.03	33.85	34.33	+47.339%	22	33	-29.712%
2024-10-30	23.40	23.40	23.30	23.30	+13.217%	5	55	+3.562%
2024-10-29	20.58	20.58	20.58	20.58	+0.390%	15	50	+17.250%
2024-10-28	21.40	21.40	20.50	20.50	+3.535%	36	65	+17.707%
2024-10-25	19.80	19.80	19.80	19.80	+3.125%	14	29	+21.869%
2024-10-24	18.80	19.20	18.80	19.20	+2.674%	9	36	+25.677%
2024-10-22	18.25	18.70	18.25	18.70	+12.312%	22	35	+29.037%
2024-10-21	16.65	16.65	16.65	16.65	0.000%	13	13	+44.925%