Dark

CVNA20260116C135
CVNA Jan 16 2026 135.00 Call (CVNA260116C00135000)
option OPRA

EOD

May 14, 2025

182.30+24.056%(+35.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	182.30	182.30	182.30	182.30	+24.056%	1	56	0.000%
2025-05-09	146.95	146.95	146.95	146.95	-8.727%	2	57	+24.056%
2025-05-08	161.00	161.00	161.00	161.00	+57.473%	7	56	+13.230%
2025-04-09	102.24	102.24	102.24	102.24	+33.386%	1	60	+78.306%
2025-04-03	76.65	76.65	76.65	76.65	-17.225%	1	60	+137.834%
2025-03-27	92.60	92.60	92.60	92.60	-9.922%	2	59	+96.868%
2025-03-25	102.80	102.80	102.80	102.80	+32.645%	1	61	+77.335%
2025-03-20	77.50	77.50	77.50	77.50	+27.425%	1	62	+135.226%
2025-03-19	60.82	60.82	60.82	60.82	-4.069%	1	62	+199.737%
2025-03-18	63.40	63.40	63.40	63.40	+0.380%	1	62	+187.539%
2025-03-10	64.50	64.50	63.16	63.16	-31.348%	4	62	+188.632%
2025-03-04	92.00	92.00	92.00	92.00	-14.019%	1	66	+98.152%
2025-03-03	107.00	107.00	107.00	107.00	-33.146%	1	67	+70.374%
2025-02-14	160.05	160.05	160.05	160.05	+5.644%	2	67	+13.902%
2025-02-11	151.45	151.55	151.45	151.50	+1.067%	6	67	+20.330%
2025-02-10	149.40	149.95	149.40	149.90	+12.724%	30	70	+21.614%
2025-01-31	132.98	132.98	132.98	132.98	+57.187%	2	81	+37.088%
2025-01-06	84.60	84.60	84.60	84.60	-2.129%	1	81	+115.485%
2025-01-03	86.44	86.44	86.44	86.44	-4.969%	2	81	+110.898%
2025-01-02	90.96	90.96	90.96	90.96	-6.564%	1	81	+100.418%
2024-12-31	97.35	97.35	97.35	97.35	-26.250%	1	83	+87.262%
2024-12-06	132.00	132.00	132.00	132.00	-5.681%	4	83	+38.106%
2024-12-02	139.75	139.95	139.75	139.95	-2.167%	6	83	+30.261%
2024-11-29	143.40	143.40	143.05	143.05	-4.461%	16	86	+27.438%
2024-11-25	149.73	149.73	149.73	149.73	+15.783%	2	86	+21.752%
2024-11-14	129.52	129.52	129.32	129.32	+3.497%	20	88	+40.968%
2024-11-13	124.95	124.95	124.95	124.95	-7.540%	5	89	+45.898%
2024-11-11	135.14	135.14	135.14	135.14	+45.156%	2	89	+34.897%
2024-10-24	92.90	93.10	92.90	93.10	+8.281%	10	89	+95.811%
2024-10-18	85.98	85.98	85.98	85.98	-2.295%	10	93	+112.026%
2024-10-08	84.40	88.00	84.40	88.00	+14.315%	4	93	+107.159%
2024-10-03	76.98	76.98	76.98	76.98	+2.394%	12	97	+136.815%
2024-09-20	75.00	75.18	75.00	75.18	+2.369%	4	109	+142.485%
2024-09-19	71.75	73.44	71.75	73.44	+4.914%	2	109	+148.230%
2024-09-18	66.00	70.00	66.00	70.00	+30.841%	80	110	+160.429%
2024-09-13	53.50	53.50	53.50	53.50	+7.646%	2	167	+240.748%
2024-09-12	49.70	49.70	49.70	49.70	+11.685%	1	166	+266.801%
2024-09-10	43.19	44.50	43.19	44.50	-5.620%	4	166	+309.663%
2024-09-06	47.15	47.15	47.15	47.15	-9.761%	2	167	+286.638%
2024-09-05	52.25	52.25	52.25	52.25	-6.946%	4	166	+248.900%
2024-09-04	56.10	56.15	56.10	56.15	+1.537%	4	170	+224.666%
2024-09-03	55.30	55.30	55.30	55.30	-3.152%	3	169	+229.656%
2024-08-30	57.05	57.10	57.05	57.10	-7.605%	8	170	+219.264%
2024-08-28	61.80	61.80	61.80	61.80	-1.357%	2	170	+194.984%
2024-08-26	63.40	63.40	62.65	62.65	-4.424%	5	169	+190.982%
2024-08-23	65.75	65.80	65.55	65.55	+0.383%	36	169	+178.108%
2024-08-22	65.30	65.30	65.30	65.30	+8.274%	1	166	+179.173%
2024-08-15	60.31	60.31	60.31	60.31	+9.158%	2	166	+202.272%
2024-08-13	55.50	55.50	54.80	55.25	+7.074%	6	164	+229.955%
2024-08-09	52.00	52.50	51.60	51.60	+7.500%	44	165	+253.295%
2024-08-07	53.37	53.37	48.00	48.00	-13.043%	12	160	+279.792%
2024-08-06	55.20	55.20	55.20	55.20	-7.227%	2	162	+230.254%
2024-08-01	66.00	66.00	59.50	59.50	+6.250%	54	160	+206.387%
2024-07-31	56.00	56.00	56.00	56.00	+13.937%	1	182	+225.536%
2024-07-29	48.65	49.15	48.60	49.15	-4.748%	4	182	+270.905%
2024-07-26	50.80	51.60	50.70	51.60	+8.108%	44	184	+253.295%
2024-07-24	47.73	47.73	47.73	47.73	-4.060%	1	195	+281.940%
2024-07-22	49.75	49.75	49.75	49.75	-3.772%	1	196	+266.432%
2024-07-19	51.70	51.70	51.70	51.70	-1.524%	2	196	+252.611%
2024-07-17	52.50	52.50	52.50	52.50	-16.667%	2	196	+247.238%
2024-07-16	63.00	63.00	63.00	63.00	+4.305%	10	196	+189.365%
2024-07-15	60.40	60.40	60.40	60.40	+2.321%	1	196	+201.821%
2024-07-12	59.03	59.03	59.03	59.03	+14.956%	2	197	+208.826%
2024-07-10	51.35	51.35	51.35	51.35	+1.804%	4	197	+255.015%
2024-07-02	50.17	50.44	49.57	50.44	-5.099%	3	197	+261.420%
2024-06-26	53.15	53.15	53.15	53.15	+6.513%	1	197	+242.992%
2024-06-25	44.39	49.90	44.39	49.90	+29.813%	3	197	+265.331%
2024-06-18	38.44	38.44	38.44	38.44	+0.209%	5	198	+374.246%
2024-06-10	38.36	38.36	38.36	38.36	+20.515%	1	198	+375.235%
2024-05-31	31.83	31.83	31.83	31.83	-9.316%	6	199	+472.730%
2024-05-28	35.10	35.10	35.10	35.10	-17.991%	4	202	+419.373%
2024-05-20	42.80	42.80	42.80	42.80	-2.283%	70	202	+325.935%
2024-05-16	47.00	47.00	43.74	43.80	-2.667%	5	141	+316.210%
2024-05-13	45.43	45.43	45.00	45.00	+2.576%	4	146	+305.111%
2024-05-10	45.05	45.05	43.87	43.87	-4.568%	6	150	+315.546%
2024-05-07	46.85	46.85	45.97	45.97	-11.272%	2	153	+296.563%
2024-05-06	51.81	51.81	51.81	51.81	+10.234%	1	151	+251.863%
2024-05-03	43.15	47.63	43.15	47.00	+7.551%	42	151	+287.872%
2024-05-02	43.00	44.60	41.90	43.70	+68.726%	58	151	+317.162%
2024-05-01	23.50	26.50	23.50	25.90	+9.979%	20	199	+603.861%
2024-04-30	22.70	23.55	21.50	23.55	-9.458%	16	201	+674.098%
2024-04-29	25.70	26.01	24.95	26.01	+9.747%	4	209	+600.884%
2024-04-26	22.90	23.70	22.60	23.70	+13.942%	10	206	+669.198%
2024-04-25	19.62	20.80	19.62	20.80	+8.052%	3	201	+776.442%
2024-04-24	19.25	19.25	19.25	19.25	-3.750%	5	198	+847.013%
2024-04-23	19.10	20.10	19.10	20.00	+25.000%	19	198	+811.500%
2024-04-22	18.08	18.08	15.86	16.00	-6.923%	14	185	+1,039.375%
2024-04-19	17.00	17.19	17.00	17.19	-6.930%	14	171	+960.500%
2024-04-18	18.47	18.47	18.47	18.47	+11.872%	1	157	+887.006%
2024-04-17	16.51	16.51	16.51	16.51	-6.193%	10	156	+1,004.179%
2024-04-16	17.15	17.60	17.02	17.60	+0.686%	7	146	+935.795%
2024-04-15	18.20	18.20	17.23	17.48	-11.494%	49	149	+942.906%
2024-04-12	20.05	20.05	19.69	19.75	-10.593%	20	102	+823.038%
2024-04-11	22.00	22.09	20.75	22.09	-13.778%	16	97	+725.260%
2024-04-08	25.62	25.62	25.62	25.62	+1.225%	4	81	+611.553%
2024-04-05	25.31	25.31	25.31	25.31	-1.518%	2	77	+620.269%
2024-04-02	25.70	25.70	25.70	25.70	-8.214%	1	76	+609.339%
2024-03-28	31.55	31.55	28.00	28.00	-8.735%	8	75	+551.071%
2024-03-27	30.68	30.68	30.68	30.68	-4.125%	2	0	+494.198%
2024-03-26	31.80	32.50	31.58	32.00	0.000%	146	0	+469.688%