Dark

CVNA20261218C300
CVNA Dec 18 2026 300.00 Call (CVNA261218C00300000)
option OPRA

Inactive

May 6, 2026

128.31-3.199%(-4.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	128.3100	128.3100	128.3100	128.3100	-3.199%	5	384	0.000%
2026-05-01	130.0000	132.7000	130.0000	132.5500	+3.717%	3	389	-3.199%
2026-04-30	131.0000	133.5000	127.8000	127.8000	-16.634%	28	389	+0.399%
2026-04-22	153.8500	153.8500	153.3000	153.3000	+8.685%	4	393	-16.301%
2026-04-20	140.9000	141.0500	140.9000	141.0500	+4.058%	50	395	-9.032%
2026-04-17	143.8300	144.0900	135.5500	135.5500	+14.922%	127	423	-5.341%
2026-04-16	117.4000	117.9500	117.3000	117.9500	+18.021%	102	546	+8.783%
2026-04-08	99.9400	99.9400	99.9400	99.9400	+10.786%	9	643	+28.387%
2026-04-02	90.4500	90.4500	90.2100	90.2100	+6.884%	2	652	+42.235%
2026-04-01	85.0000	85.0000	84.4000	84.4000	+5.027%	100	652	+52.026%
2026-03-31	80.3600	80.3600	80.3600	80.3600	+18.525%	1	552	+59.669%
2026-03-30	68.1500	68.1500	67.8000	67.8000	-14.448%	100	553	+89.248%
2026-03-24	81.1500	81.1500	79.2500	79.2500	+1.226%	3	453	+61.905%
2026-03-18	78.2900	78.2900	78.2900	78.2900	-16.606%	10	453	+63.891%
2026-03-17	93.8800	93.8800	93.8800	93.8800	+3.426%	23	443	+36.674%
2026-03-16	90.7700	90.7700	90.7700	90.7700	+16.731%	20	466	+41.357%
2026-03-13	77.9100	77.9300	76.1600	77.7600	-2.385%	21	486	+65.008%
2026-03-12	79.6600	79.6600	79.6600	79.6600	-13.101%	5	465	+61.072%
2026-03-09	90.9800	91.6700	86.1000	91.6700	-1.884%	15	470	+39.969%
2026-03-06	93.4300	93.4300	93.4300	93.4300	-2.403%	10	455	+37.333%
2026-03-05	95.7900	95.7900	94.5000	95.7300	+1.527%	5	445	+34.033%
2026-03-04	94.2900	94.2900	94.2900	94.2900	+12.117%	1	443	+36.080%
2026-03-03	84.1000	84.1000	84.1000	84.1000	-17.167%	3	442	+52.568%
2026-02-23	101.5300	101.5300	101.5300	101.5300	+2.711%	2	442	+26.376%
2026-02-19	106.0000	106.0000	98.4000	98.8500	-20.920%	102	440	+29.803%
2026-02-11	125.0000	125.0000	125.0000	125.0000	-24.247%	1	340	+2.648%
2026-02-06	165.0100	165.0100	165.0100	165.0100	+20.886%	2	341	-22.241%
2026-02-04	136.5000	136.5000	136.5000	136.5000	-15.217%	1	341	-6.000%
2026-01-30	161.0000	161.0000	161.0000	161.0000	+15.000%	1	342	-20.304%
2026-01-28	140.0000	140.0000	140.0000	140.0000	-21.238%	2	343	-8.350%
2025-12-31	177.7500	177.7500	177.7500	177.7500	-5.452%	1	342	-27.814%
2025-12-26	187.9200	188.0000	187.9000	188.0000	-10.412%	4	342	-31.750%
2025-12-19	217.4000	218.7000	208.3500	209.8500	+0.503%	50	342	-38.856%
2025-12-18	208.6000	209.0000	208.6000	208.8000	+5.668%	50	292	-38.549%
2025-12-17	208.0000	210.6000	197.6000	197.6000	-4.333%	54	242	-35.066%
2025-12-16	200.2500	208.7500	200.2500	206.5500	-2.548%	74	194	-37.879%
2025-12-15	214.5000	214.5000	211.9500	211.9500	-1.180%	50	169	-39.462%
2025-12-11	214.4800	214.4800	214.4800	214.4800	+4.839%	1	158	-40.176%
2025-12-08	204.2800	204.5800	204.0800	204.5800	+58.589%	3	158	-37.281%
2025-11-26	129.0000	129.0000	129.0000	129.0000	+25.243%	2	158	-0.535%
2025-11-20	103.0000	103.0000	103.0000	103.0000	+7.180%	15	158	+24.573%
2025-11-18	96.1000	96.1000	96.1000	96.1000	-13.462%	1	143	+33.517%
2025-11-12	111.7500	111.7500	111.0400	111.0500	+13.699%	20	144	+15.543%
2025-11-10	92.9500	98.1800	92.9500	97.6700	+2.811%	20	154	+31.371%
2025-10-30	90.0000	95.0000	90.0000	95.0000	-24.000%	5	134	+35.063%
2025-10-29	125.0000	125.0000	125.0000	125.0000	-18.831%	2	136	+2.648%
2025-10-01	154.0000	154.0000	154.0000	154.0000	+4.983%	1	136	-16.682%
2025-09-29	146.6900	146.6900	146.6900	146.6900	+3.303%	2	135	-12.530%
2025-09-23	142.0000	142.0000	142.0000	142.0000	-4.099%	1	133	-9.641%
2025-09-19	145.0000	148.0700	145.0000	148.0700	+23.701%	2	133	-13.345%
2025-07-28	119.7000	119.7000	119.7000	119.7000	-8.036%	40	131	+7.193%
2025-07-08	130.1600	130.1600	130.1600	130.1600	+11.677%	78	131	-1.421%
2025-06-24	116.5500	116.5500	116.5500	116.5500	+2.147%	1	86	+10.090%
2025-06-23	114.1000	114.1000	114.1000	114.1000	+8.203%	1	87	+12.454%
2025-06-18	105.4500	105.4500	105.4500	105.4500	+1.006%	1	87	+21.679%
2025-06-13	104.4000	104.4000	104.4000	104.4000	-22.667%	2	87	+22.902%
2025-06-04	135.0000	135.0000	135.0000	135.0000	+17.238%	5	86	-4.956%
2025-06-02	115.1500	115.1500	115.1500	115.1500	+13.785%	1	91	+11.429%
2025-05-15	101.2100	101.2100	101.2000	101.2000	-6.296%	5	91	+26.789%
2025-05-14	108.0000	108.0000	108.0000	108.0000	+23.217%	1	86	+18.806%
2025-05-12	87.5000	87.6500	87.5000	87.6500	+40.016%	2	87	+46.389%
2025-04-23	63.6900	64.0000	62.2500	62.6000	+67.918%	4	88	+104.968%
2025-04-04	35.6900	37.2800	35.6900	37.2800	-12.693%	6	88	+244.179%
2025-04-03	44.6900	45.5800	42.5200	42.7000	-23.750%	9	88	+200.492%
2025-03-31	48.4000	56.0000	48.4000	56.0000	-2.439%	2	90	+129.125%
2025-03-26	62.0000	62.0000	57.4000	57.4000	-11.692%	3	90	+123.537%
2025-03-25	59.1200	65.0000	59.1200	65.0000	+20.370%	3	91	+97.400%
2025-03-24	54.0000	54.0000	54.0000	54.0000	+51.984%	1	91	+137.611%
2025-03-18	35.5300	35.5300	35.5300	35.5300	-5.681%	4	90	+261.131%
2025-03-14	37.6700	37.6700	37.6700	37.6700	+2.643%	2	86	+240.616%
2025-03-07	36.7000	36.7000	36.7000	36.7000	-17.249%	6	86	+249.619%
2025-03-06	44.3500	44.3500	44.3500	44.3500	-5.638%	2	85	+189.312%
2025-03-04	47.0000	47.0000	47.0000	47.0000	-6.000%	10	86	+173.000%
2025-02-24	50.4500	50.4500	50.0000	50.0000	-20.823%	12	86	+156.620%
2025-02-21	63.1500	63.1500	63.1500	63.1500	-9.786%	4	86	+103.183%
2025-02-20	79.7500	79.7500	70.0000	70.0000	-32.131%	3	86	+83.300%
2025-02-19	103.1400	103.1400	103.1400	103.1400	+15.240%	1	86	+24.404%
2025-02-13	89.5000	89.5000	89.5000	89.5000	-2.132%	1	86	+43.363%
2025-02-11	91.4000	91.7000	91.4000	91.4500	+63.596%	28	86	+40.306%
2025-01-15	55.8000	55.9000	55.3500	55.9000	+1.636%	12	86	+129.535%
2025-01-07	55.0000	55.0000	55.0000	55.0000	-15.644%	1	86	+133.291%
2024-12-20	65.2000	65.2000	65.2000	65.2000	-15.914%	1	86	+96.794%
2024-12-19	76.8000	77.5400	76.8000	77.5400	-13.111%	18	86	+65.476%
2024-12-05	88.9600	89.2400	88.9600	89.2400	+3.707%	4	86	+43.781%
2024-12-02	86.3000	86.3000	86.0500	86.0500	+7.900%	2	88	+49.111%
2024-11-20	79.7500	79.7500	79.7500	79.7500	+4.604%	1	88	+60.890%
2024-11-19	76.2400	76.2400	76.2400	76.2400	-7.867%	1	88	+68.297%
2024-11-11	85.5400	85.5400	82.7500	82.7500	+11.448%	2	88	+55.057%
2024-11-06	74.2500	74.2500	74.2500	74.2500	+1.936%	40	87	+72.808%
2024-11-05	72.8400	72.8400	72.8400	72.8400	-0.219%	2	47	+76.153%
2024-11-01	73.0000	73.0000	73.0000	73.0000	-19.550%	60	46	+75.767%
2024-10-31	80.8000	90.7400	80.8000	90.7400	+36.760%	50	50	+41.404%
2024-10-30	66.3500	66.3500	66.3500	66.3500	+10.768%	1	3	+93.384%
2024-10-28	61.9200	61.9200	59.9000	59.9000	0.000%	2	2	+114.207%