Dark

CVNA20261218C230
CVNA Dec 18 2026 230.00 Call (CVNA261218C00230000)
option OPRA

Inactive

Apr 1, 2026

127.00+0.475%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-01	126.9000	127.0000	126.9000	127.0000	+0.475%	2	271	0.000%
2026-03-31	126.3500	126.4000	126.3500	126.4000	+7.164%	2	272	+0.475%
2026-03-25	117.9500	117.9500	117.9500	117.9500	+18.602%	1	273	+7.673%
2026-03-19	99.4500	99.4500	99.4500	99.4500	-10.855%	1	274	+27.702%
2026-03-18	111.5600	111.5600	111.5600	111.5600	-17.607%	1	275	+13.840%
2026-03-04	135.5000	135.5000	135.4000	135.4000	-17.565%	2	276	-6.204%
2026-02-17	164.2500	164.2500	164.2500	164.2500	-15.204%	2	276	-22.679%
2026-02-05	194.5000	194.5000	193.5000	193.7000	-24.336%	3	275	-34.435%
2026-01-16	256.0000	256.0000	256.0000	256.0000	+14.598%	1	275	-50.391%
2025-12-31	228.7000	228.7000	223.3900	223.3900	+65.486%	79	319	-43.149%
2025-11-20	135.3400	135.3400	134.8500	134.9900	-15.420%	8	319	-5.919%
2025-10-10	159.6000	159.6000	159.6000	159.6000	-3.302%	1	319	-20.426%
2025-10-09	164.9500	165.0500	164.9500	165.0500	-13.722%	2	319	-23.054%
2025-09-29	191.3400	191.3400	191.3000	191.3000	+10.069%	2	320	-33.612%
2025-09-04	174.0000	174.0000	173.8000	173.8000	-2.085%	2	322	-26.928%
2025-08-27	177.5000	177.5000	177.5000	177.5000	-0.838%	2	323	-28.451%
2025-08-01	179.0000	179.0000	179.0000	179.0000	-12.512%	10	323	-29.050%
2025-07-31	204.6000	204.6000	204.6000	204.6000	+25.138%	1	323	-37.928%
2025-07-22	163.5000	163.5000	163.5000	163.5000	-4.665%	1	324	-22.324%
2025-07-16	171.5000	171.5000	171.5000	171.5000	+2.756%	1	323	-25.948%
2025-07-08	166.9000	166.9000	166.9000	166.9000	+5.499%	78	324	-23.907%
2025-06-30	156.2000	158.2000	156.2000	158.2000	+2.761%	2	247	-19.722%
2025-06-12	153.9500	153.9500	153.9500	153.9500	-5.022%	1	249	-17.506%
2025-06-03	162.0900	162.0900	162.0900	162.0900	+8.436%	1	248	-21.648%
2025-05-29	149.4800	149.4800	149.4800	149.4800	-2.243%	1	248	-15.039%
2025-05-28	152.9100	152.9100	152.9100	152.9100	+6.595%	2	248	-16.945%
2025-05-27	143.8500	143.8500	143.4500	143.4500	+4.976%	2	246	-11.467%
2025-05-19	139.0000	139.0000	136.2500	136.6500	-3.700%	26	245	-7.062%
2025-05-14	140.0000	141.9000	140.0000	141.9000	+8.197%	2	244	-10.500%
2025-05-13	131.1500	131.1500	131.1500	131.1500	+1.651%	1	246	-3.164%
2025-05-08	129.7300	130.4700	129.0200	129.0200	+24.213%	10	247	-1.566%
2025-05-02	103.8700	103.8700	103.8700	103.8700	-1.208%	2	246	+22.268%
2025-05-01	105.1400	105.1400	105.1400	105.1400	+14.134%	1	246	+20.791%
2025-04-24	90.8600	92.1200	90.8600	92.1200	+9.419%	3	247	+37.864%
2025-04-23	84.1900	84.1900	84.1900	84.1900	+3.618%	1	246	+50.849%
2025-04-22	81.1000	81.2500	81.1000	81.2500	+21.269%	2	246	+56.308%
2025-04-21	71.9700	71.9700	67.0000	67.0000	-4.395%	4	245	+89.552%
2025-04-11	70.0800	70.0800	70.0800	70.0800	-14.879%	2	245	+81.221%
2025-04-09	64.8000	82.3300	64.8000	82.3300	+21.252%	2	244	+54.257%
2025-04-08	67.7000	67.9000	67.7000	67.9000	+39.626%	2	244	+87.040%
2025-04-04	48.6300	48.6300	48.6300	48.6300	-24.016%	2	244	+161.156%
2025-04-03	64.0000	64.0000	64.0000	64.0000	-16.536%	1	243	+98.438%
2025-04-01	76.6800	76.6800	76.6800	76.6800	-0.208%	1	242	+65.623%
2025-03-31	71.5000	76.8400	71.0100	76.8400	+5.491%	5	242	+65.279%
2025-03-26	72.8400	72.8400	72.8400	72.8400	-14.687%	1	242	+74.355%
2025-03-25	85.3800	85.3800	85.3800	85.3800	+32.887%	1	242	+48.747%
2025-03-21	62.4400	64.2500	62.4400	64.2500	-3.456%	4	241	+97.665%
2025-03-20	63.6000	66.5500	63.6000	66.5500	+31.756%	2	241	+90.834%
2025-03-18	50.5200	50.5200	50.5100	50.5100	+7.468%	3	240	+151.435%
2025-03-13	49.2500	49.2500	47.0000	47.0000	-6.019%	2	242	+170.213%
2025-03-11	52.5000	52.5000	50.0100	50.0100	+4.427%	3	242	+153.949%
2025-03-10	47.8900	47.8900	47.8900	47.8900	-34.932%	2	241	+165.191%
2025-03-05	73.2000	73.6000	73.2000	73.6000	-8.000%	2	241	+72.554%
2025-03-03	80.0000	80.0000	80.0000	80.0000	-6.433%	25	241	+58.750%
2025-02-26	85.5000	85.5000	85.5000	85.5000	+11.285%	1	267	+48.538%
2025-02-25	77.0900	77.0900	76.8300	76.8300	-4.046%	2	267	+65.300%
2025-02-21	86.3000	86.3000	80.0700	80.0700	-12.146%	252	267	+58.611%
2025-02-20	91.1400	91.1400	91.1400	91.1400	-29.349%	1	391	+39.346%
2025-02-14	129.0000	129.0000	129.0000	129.0000	+11.640%	2	393	-1.550%
2025-02-12	115.5500	115.5500	115.5500	115.5500	-2.448%	1	393	+9.909%
2025-02-11	120.0000	120.0000	118.2500	118.4500	+1.805%	22	394	+7.218%
2025-02-10	110.0000	118.5000	109.7000	116.3500	+18.158%	10	394	+9.153%
2025-01-27	92.1300	98.4700	92.1300	98.4700	+5.996%	2	402	+28.973%
2025-01-23	92.9000	92.9000	92.9000	92.9000	-1.170%	1	401	+36.706%
2025-01-17	93.1100	94.0000	93.1100	94.0000	-4.082%	12	400	+35.106%
2025-01-16	89.2600	98.0000	89.2600	98.0000	+29.032%	10	400	+29.592%
2025-01-15	75.0000	75.9500	75.0000	75.9500	+22.500%	3	397	+67.215%
2025-01-06	62.0100	62.0100	62.0000	62.0000	+1.639%	52	423	+104.839%
2025-01-03	61.0000	61.0000	61.0000	61.0000	-16.438%	2	423	+108.197%
2024-12-31	74.5500	74.5500	73.0000	73.0000	-7.349%	3	423	+73.973%
2024-12-30	78.6700	78.7900	78.6700	78.7900	-1.142%	18	423	+61.188%
2024-12-27	81.8800	81.8800	79.7000	79.7000	-9.944%	78	429	+59.348%
2024-12-26	89.0200	89.0200	88.5000	88.5000	+4.734%	4	410	+43.503%
2024-12-23	84.5000	84.5000	84.5000	84.5000	-2.142%	5	414	+50.296%
2024-12-20	86.3500	86.3500	86.3500	86.3500	-1.607%	2	419	+47.076%
2024-12-19	93.1800	93.1800	87.7600	87.7600	-14.796%	4	421	+44.713%
2024-12-09	103.0000	103.0000	103.0000	103.0000	-9.641%	1	425	+23.301%
2024-12-05	113.9900	113.9900	113.9900	113.9900	+4.482%	4	424	+11.413%
2024-12-03	109.5000	109.5000	109.1000	109.1000	-0.592%	2	428	+16.407%
2024-12-02	109.4500	109.7500	109.4500	109.7500	+0.596%	2	428	+15.718%
2024-11-26	109.7200	110.4300	109.1000	109.1000	-2.763%	70	428	+16.407%
2024-11-22	106.5000	112.2000	106.5000	112.2000	+9.656%	8	498	+13.191%
2024-11-18	102.3200	102.3200	102.3200	102.3200	+1.327%	10	496	+24.120%
2024-11-14	100.9800	100.9800	100.9800	100.9800	+0.179%	1	506	+25.767%
2024-11-13	100.8000	100.8000	100.8000	100.8000	+0.398%	1	507	+25.992%
2024-11-12	100.0000	100.4000	100.0000	100.4000	-4.852%	2	506	+26.494%
2024-11-11	108.5000	108.5000	105.5200	105.5200	+4.455%	2	504	+20.356%
2024-11-08	101.6000	101.6000	101.0200	101.0200	+6.730%	28	504	+25.718%
2024-11-05	93.8500	95.3500	93.3000	94.6500	-14.730%	4	518	+34.179%
2024-10-31	96.8000	114.3500	96.8000	111.0000	+32.143%	90	518	+14.414%
2024-10-30	84.0000	84.0000	84.0000	84.0000	+4.452%	2	578	+51.190%
2024-10-29	80.4200	80.4200	80.4200	80.4200	+3.103%	1	580	+57.921%
2024-10-28	78.0000	78.0000	78.0000	78.0000	+6.267%	2	581	+62.821%
2024-10-22	73.4000	73.4000	73.4000	73.4000	+3.220%	1	583	+73.025%
2024-10-16	71.1100	71.1100	71.1100	71.1100	+1.181%	2	584	+78.597%
2024-10-15	70.2800	70.2800	70.2800	70.2800	+1.122%	3	586	+80.706%
2024-10-14	69.0000	69.5000	67.8700	69.5000	-0.358%	209	589	+82.734%
2024-10-11	70.7000	70.8500	69.7500	69.7500	+10.521%	30	396	+82.079%
2024-10-04	63.5000	63.5000	63.1100	63.1100	+7.880%	4	389	+101.236%
2024-10-01	58.5000	58.5000	58.5000	58.5000	+1.739%	1	389	+117.094%
2024-09-27	57.9300	57.9300	57.5000	57.5000	-3.653%	42	388	+120.870%
2024-09-23	57.5000	59.6800	56.5000	59.6800	-2.164%	34	407	+112.802%
2024-09-20	56.2500	61.0000	56.2500	61.0000	+5.172%	62	396	+108.197%
2024-09-19	57.0000	58.0200	57.0000	58.0000	+8.411%	125	386	+118.966%
2024-09-18	51.0000	56.0000	51.0000	53.5000	+5.731%	41	261	+137.383%
2024-09-17	48.5000	50.6000	48.5000	50.6000	+6.751%	5	220	+150.988%
2024-09-16	42.0000	47.4000	42.0000	47.4000	+12.322%	48	215	+167.932%
2024-09-13	42.0000	43.0000	41.5000	42.2000	+2.927%	10	187	+200.948%
2024-09-12	38.0000	41.0000	38.0000	41.0000	+10.512%	27	182	+209.756%
2024-09-11	36.6000	37.1000	36.6000	37.1000	+7.412%	2	155	+242.318%
2024-09-10	36.7000	36.7000	34.5400	34.5400	-10.169%	4	153	+267.690%
2024-09-09	40.0000	40.0000	38.4500	38.4500	-1.157%	3	155	+230.299%
2024-09-06	39.3000	39.3000	37.6200	38.9000	-5.122%	20	154	+226.478%
2024-09-05	41.6000	41.6000	41.0000	41.0000	-10.870%	2	144	+209.756%
2024-08-30	46.7500	46.7500	46.0000	46.0000	-4.762%	4	140	+176.087%
2024-08-29	48.3000	48.3000	48.3000	48.3000	-3.012%	1	140	+162.940%
2024-08-28	51.0000	51.7000	49.2500	49.8000	-4.415%	32	139	+155.020%
2024-08-27	52.0000	53.0000	52.0000	52.1000	+2.057%	33	109	+143.762%
2024-08-26	53.0000	53.0000	51.0500	51.0500	-4.221%	75	79	+148.776%
2024-08-23	51.0000	53.3000	51.0000	53.3000	+2.757%	4	7	+138.274%
2024-08-22	54.0000	54.0000	51.8700	51.8700	-0.441%	2	6	+144.843%
2024-08-21	52.0200	52.1000	52.0200	52.1000	+3.087%	2	4	+143.762%
2024-08-20	50.1500	50.5400	50.1500	50.5400	0.000%	4	0	+151.286%