Dark

CVNA20261218C100
CVNA Dec 18 2026 100.00 Call (CVNA261218C00100000)
option OPRA

EOD

Sep 23, 2026

0.7000-29.293%(-0.2900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7000	0.7000	0.7000	0.7000	-29.293%	1	592	0.000%
2026-09-22	0.9900	0.9900	0.9900	0.9900	-19.512%	2	592	-29.293%
2026-09-21	1.1100	1.2300	1.1100	1.2300	+20.588%	2	592	-43.089%
2026-09-18	1.0000	1.0200	1.0000	1.0200	-17.073%	46	592	-31.373%
2026-09-17	1.2900	1.3500	1.2300	1.2300	0.000%	18	597	-43.089%
2026-09-16	1.3200	1.3200	1.2300	1.2300	-13.380%	11	593	-43.089%
2026-09-15	1.7600	1.7600	1.4200	1.4200	-21.111%	107	592	-50.704%
2026-09-14	1.8000	1.8000	1.8000	1.8000	+2.273%	6	551	-61.111%
2026-09-11	1.9700	1.9700	1.7600	1.7600	-33.080%	3	553	-60.227%
2026-09-09	2.6300	2.6300	2.6300	2.6300	-12.040%	9	554	-73.384%
2026-09-04	2.3900	2.9900	2.3900	2.9900	+11.985%	17	543	-76.589%
2026-09-03	2.6700	2.6700	2.6700	2.6700	-6.643%	1	543	-73.783%
2026-09-02	2.8600	2.8600	2.8600	2.8600	+20.168%	3	542	-75.524%
2026-09-01	2.3800	2.3800	2.3800	2.3800	-14.079%	1	540	-70.588%
2026-08-31	2.7700	2.7700	2.7700	2.7700	-16.061%	2	540	-74.729%
2026-08-27	4.0500	4.0500	3.3000	3.3000	+3.125%	2	540	-78.788%
2026-08-26	3.9500	3.9500	3.2000	3.2000	-10.364%	11	539	-78.125%
2026-08-25	3.5700	3.5700	3.5700	3.5700	+31.734%	1	536	-80.392%
2026-08-24	2.7000	2.7100	2.7000	2.7100	+7.968%	2	536	-74.170%
2026-08-19	2.0800	2.6100	2.0800	2.5100	+56.875%	49	535	-72.112%
2026-08-18	1.9400	2.0400	1.6000	1.6000	-47.368%	53	489	-56.250%
2026-08-17	3.0400	3.0400	3.0400	3.0400	-13.143%	5	488	-76.974%
2026-08-14	3.4500	3.5000	3.4500	3.5000	+14.754%	5	493	-80.000%
2026-08-12	3.1000	3.1000	2.8900	3.0500	-1.613%	21	490	-77.049%
2026-08-11	3.1000	3.1000	3.1000	3.1000	-12.676%	1	473	-77.419%
2026-08-10	3.5500	3.5500	3.5500	3.5500	+2.899%	50	473	-80.282%
2026-08-07	3.4500	3.4500	3.4500	3.4500	+11.290%	1	423	-79.710%
2026-08-05	3.1800	3.1800	3.1000	3.1000	+9.155%	13	423	-77.419%
2026-08-04	2.8400	2.8400	2.8400	2.8400	+43.434%	1	424	-75.352%
2026-07-31	1.9800	1.9800	1.9800	1.9800	+33.784%	15	423	-64.646%
2026-07-30	1.4500	1.4800	1.4500	1.4800	-41.036%	16	412	-52.703%
2026-07-28	2.5100	2.5100	2.5100	2.5100	+14.091%	7	412	-72.112%
2026-07-24	2.0900	2.2400	1.9900	2.2000	-24.658%	21	418	-68.182%
2026-07-22	2.9600	2.9600	2.9200	2.9200	-3.947%	46	405	-76.027%
2026-07-21	3.0400	3.0400	3.0400	3.0400	-7.879%	2	404	-76.974%
2026-07-20	3.3000	3.3000	3.3000	3.3000	-18.519%	1	406	-78.788%
2026-07-17	4.0500	4.0500	4.0500	4.0500	-9.598%	6	405	-82.716%
2026-07-14	4.2200	4.4800	4.2200	4.4800	+22.740%	4	399	-84.375%
2026-07-13	4.0000	4.0000	3.6500	3.6500	-18.889%	6	398	-80.822%
2026-07-09	4.5000	4.5000	4.5000	4.5000	+4.651%	1	397	-84.444%
2026-07-08	3.8400	4.3000	3.8000	4.3000	-18.561%	44	396	-83.721%
2026-07-01	6.2000	6.2000	5.2800	5.2800	+21.101%	27	364	-86.742%
2026-06-29	4.3600	4.3600	4.3600	4.3600	+3.810%	1	367	-83.945%
2026-06-26	4.2000	4.2000	4.2000	4.2000	-17.647%	5	366	-83.333%
2026-06-24	5.1000	5.1000	5.1000	5.1000	+7.368%	2	366	-86.275%
2026-06-17	4.3600	4.7500	4.2500	4.7500	-22.131%	65	334	-85.263%
2026-06-16	5.7000	6.1000	5.7000	6.1000	+1.667%	40	334	-88.525%
2026-06-15	6.0000	6.0000	6.0000	6.0000	0.000%	2	304	-88.333%
2026-06-10	6.0000	6.0000	6.0000	6.0000	-18.256%	13	304	-88.333%
2026-06-09	7.3000	7.3500	7.3000	7.3400	+79.024%	14	311	-90.463%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-18.327%	2	312	-82.927%
2026-06-02	5.0200	5.0200	5.0200	5.0200	-22.411%	15	312	-86.056%
2026-06-01	6.5000	6.5000	6.4700	6.4700	-20.613%	2	318	-89.181%
2026-05-28	8.0000	8.1500	7.9900	8.1500	+1.875%	5	317	-91.411%
2026-05-27	8.0000	8.0000	8.0000	8.0000	+14.286%	3	315	-91.250%
2026-05-26	6.9000	7.0000	6.9000	7.0000	+26.126%	16	315	-90.000%
2026-05-22	5.4700	5.5500	5.4700	5.5500	+20.652%	6	309	-87.387%
2026-05-21	4.6000	4.6000	4.6000	4.6000	-6.504%	9	305	-84.783%
2026-05-20	4.9200	4.9200	4.9200	4.9200	+21.481%	1	305	-85.772%
2026-05-19	4.5000	4.5000	3.9000	4.0500	-17.347%	18	297	-82.716%
2026-05-18	4.9000	4.9000	4.9000	4.9000	-16.949%	1	297	-85.714%
2026-05-15	5.9000	5.9000	5.9000	5.9000	-2.479%	10	297	-88.136%
2026-05-14	6.1500	6.1500	6.0500	6.0500	-3.509%	6	296	-88.430%
2026-05-13	5.9200	6.2700	5.9200	6.2700	-20.127%	7	289	-88.836%
2026-05-12	7.8500	7.8500	7.8500	7.8500	-7.864%	4	289	-91.083%
2026-05-11	8.7000	8.7000	8.5000	8.5200	-1.617%	15	289	-91.784%
2026-05-08	8.6800	8.6900	8.6600	8.6600	-95.856%	16	290	-91.917%
2026-03-24	208.9700	208.9700	208.9700	208.9700	+7.594%	1	13	-99.665%
2026-03-19	194.2200	194.2200	194.2200	194.2200	-10.961%	1	14	-99.640%
2026-03-09	218.1300	218.1300	218.1300	218.1300	-10.639%	1	14	-99.679%
2026-02-12	244.3000	244.3000	244.1000	244.1000	-32.247%	4	13	-99.713%
2026-01-14	360.2800	360.2800	360.2800	360.2800	+5.965%	2	9	-99.806%
2025-12-30	341.1300	341.1300	340.0000	340.0000	+43.581%	3	8	-99.794%
2025-10-20	245.5200	245.5200	236.8000	236.8000	-8.003%	3	11	-99.704%
2025-10-16	257.4000	257.4000	257.4000	257.4000	-10.572%	1	11	-99.728%
2025-09-30	287.8300	287.8300	287.8300	287.8300	+5.820%	1	10	-99.757%
2025-09-15	272.0000	272.0000	272.0000	272.0000	+11.361%	1	9	-99.743%
2025-08-20	244.2500	244.2500	244.2500	244.2500	-4.961%	1	9	-99.713%
2025-08-19	257.0000	257.0000	257.0000	257.0000	+18.232%	1	8	-99.728%
2025-06-18	217.3700	217.3700	217.3700	217.3700	-14.589%	6	1	-99.678%
2025-06-03	254.5000	254.5000	254.5000	254.5000	+35.049%	1	1	-99.725%
2025-05-09	188.0000	188.4500	188.0000	188.4500	+62.499%	4	2	-99.629%
2025-04-03	115.9700	115.9700	115.9700	115.9700	+22.267%	1	3	-99.396%
2025-03-19	94.8500	94.8500	94.8500	94.8500	-49.855%	1	3	-99.262%
2025-02-10	189.2000	189.2000	189.1500	189.1500	+29.484%	2	2	-99.630%
2024-12-23	146.0800	146.0800	146.0800	146.0800	-17.413%	1	1	-99.521%
2024-10-31	176.8800	176.8800	176.8800	176.8800	+33.949%	5	1	-99.604%
2024-10-28	132.0500	132.0500	132.0500	132.0500	+40.479%	1	6	-99.470%
2024-09-18	94.0000	94.0000	94.0000	94.0000	+1.239%	1	6	-99.255%
2024-08-26	92.8500	92.8500	92.8500	92.8500	-1.318%	1	7	-99.246%
2024-08-23	94.0900	94.0900	94.0900	94.0900	+2.272%	10	6	-99.256%
2024-08-19	92.0000	92.0000	92.0000	92.0000	0.000%	1	1	-99.239%