Dark

CVNA20261218C350
CVNA Dec 18 2026 350.00 Call (CVNA261218C00350000)
option OPRA

Inactive

May 6, 2026

98.65-13.662%(-15.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	98.8000	98.8000	98.6500	98.6500	-13.662%	2	51	0.000%
2026-04-29	114.2700	114.2900	114.0700	114.2600	+22.715%	10	50	-13.662%
2026-04-16	93.1100	93.1100	93.1100	93.1100	-5.520%	1	60	+5.950%
2026-04-14	98.5500	98.5500	98.5500	98.5500	+27.161%	1	60	+0.101%
2026-04-08	81.8800	81.8800	77.5000	77.5000	+20.435%	2	60	+27.290%
2026-04-07	64.3500	64.3500	64.3500	64.3500	-3.494%	6	61	+53.302%
2026-04-02	66.6800	66.6800	66.6800	66.6800	+33.387%	1	62	+47.945%
2026-03-30	54.5000	54.5300	49.9900	49.9900	-17.029%	6	62	+97.339%
2026-03-24	60.0500	60.2500	60.0500	60.2500	+12.302%	2	57	+63.734%
2026-03-20	53.6500	53.6500	53.6500	53.6500	-0.260%	1	56	+83.877%
2026-03-19	53.7900	53.7900	53.7900	53.7900	-20.122%	1	56	+83.398%
2026-03-16	67.3400	67.3400	67.3400	67.3400	+13.654%	1	56	+46.495%
2026-03-13	60.6900	60.6900	58.9500	59.2500	-13.491%	73	57	+66.498%
2026-03-11	78.0600	78.0600	68.2400	68.4900	-9.056%	47	84	+44.036%
2026-03-10	75.3100	75.3100	75.3100	75.3100	+13.607%	1	79	+30.992%
2026-03-09	65.2200	66.2900	65.2200	66.2900	-15.208%	22	79	+48.816%
2026-03-05	76.3600	78.1800	76.3600	78.1800	+6.498%	107	57	+26.183%
2026-03-04	73.4100	73.4100	73.4100	73.4100	+8.179%	1	58	+34.382%
2026-03-03	67.9200	67.9200	67.8600	67.8600	-16.222%	3	58	+45.373%
2026-02-19	80.9300	81.0000	75.7700	81.0000	-25.831%	4	58	+21.790%
2026-02-18	109.2100	109.2100	109.2100	109.2100	+7.808%	6	59	-9.669%
2026-02-17	96.6600	101.5500	96.6600	101.3000	+1.239%	9	59	-2.616%
2026-02-13	100.0600	100.0600	100.0600	100.0600	-1.902%	1	59	-1.409%
2026-02-12	101.5000	102.0000	101.5000	102.0000	+1.160%	3	59	-3.284%
2026-02-11	100.0000	100.8300	100.0000	100.8300	-23.596%	7	60	-2.162%
2026-02-10	131.9700	131.9700	131.9700	131.9700	+10.899%	6	60	-25.248%
2026-02-05	119.0000	119.0000	119.0000	119.0000	+4.340%	1	66	-17.101%
2026-02-04	125.0000	125.0000	114.0500	114.0500	-18.536%	14	67	-13.503%
2026-01-28	140.0000	140.0000	140.0000	140.0000	-16.617%	2	56	-29.536%
2026-01-07	167.9000	167.9000	167.9000	167.9000	+11.621%	2	56	-41.245%
2026-01-06	150.4200	150.4200	150.4200	150.4200	+3.831%	1	56	-34.417%
2026-01-05	144.8700	144.8700	144.8700	144.8700	-4.515%	2	54	-31.904%
2025-12-29	151.7200	151.7200	151.7200	151.7200	-13.154%	1	54	-34.979%
2025-12-18	174.7500	175.2500	174.7000	174.7000	+11.544%	4	54	-43.532%
2025-12-08	156.6200	156.6200	156.6200	156.6200	+32.057%	1	53	-37.013%
2025-12-02	116.0000	118.6000	116.0000	118.6000	+2.241%	2	53	-16.821%
2025-12-01	114.2500	116.0000	114.2500	116.0000	+4.157%	6	54	-14.957%
2025-11-28	111.3700	111.3700	111.3700	111.3700	+7.087%	40	55	-11.421%
2025-11-26	104.0000	104.0000	104.0000	104.0000	+38.390%	1	78	-5.144%
2025-11-20	84.1400	84.3100	75.1500	75.1500	-6.646%	44	78	+31.271%
2025-11-17	80.5000	80.5000	80.5000	80.5000	+11.589%	2	65	+22.547%
2025-11-14	72.7700	72.7700	72.1400	72.1400	-20.305%	20	66	+36.748%
2025-11-12	91.9700	91.9700	90.5200	90.5200	+13.221%	12	56	+8.981%
2025-11-10	77.3200	79.9500	77.3200	79.9500	+23.000%	6	68	+23.390%
2025-11-06	67.2600	67.2600	64.9500	65.0000	-13.391%	12	71	+51.769%
2025-10-30	76.5300	76.5300	75.0500	75.0500	-27.488%	17	71	+31.446%
2025-10-29	104.7500	104.8000	103.5000	103.5000	+8.445%	4	71	-4.686%
2025-10-23	95.2400	95.4700	95.2400	95.4400	+7.611%	20	69	+3.363%
2025-10-22	86.4500	88.6900	86.4500	88.6900	-7.354%	20	89	+11.230%
2025-10-20	95.7300	95.7300	95.7300	95.7300	-11.230%	1	89	+3.050%
2025-10-15	107.8400	107.8400	107.8400	107.8400	+9.139%	1	88	-8.522%
2025-10-09	98.8100	98.8100	98.8100	98.8100	-16.799%	1	89	-0.162%
2025-10-03	118.5600	118.7600	118.5600	118.7600	-1.033%	2	88	-16.933%
2025-09-29	120.0000	120.0000	120.0000	120.0000	+15.942%	1	89	-17.792%
2025-09-26	103.5000	103.5000	103.5000	103.5000	-1.989%	1	90	-4.686%
2025-09-25	105.6000	105.6000	105.6000	105.6000	-6.631%	1	89	-6.581%
2025-09-24	113.1000	113.1000	113.1000	113.1000	-4.886%	7	90	-12.776%
2025-09-19	118.9100	118.9100	118.9100	118.9100	+3.400%	1	90	-17.038%
2025-09-17	115.0000	115.0000	115.0000	115.0000	+13.580%	1	89	-14.217%
2025-09-12	101.1500	101.2500	101.1500	101.2500	-4.481%	2	90	-2.568%
2025-09-10	106.0000	106.0000	106.0000	106.0000	+29.711%	1	89	-6.934%
2025-08-20	81.7200	81.7200	81.7200	81.7200	-15.316%	1	88	+20.717%
2025-08-19	96.5000	96.5000	96.5000	96.5000	+0.322%	1	88	+2.228%
2025-08-15	96.1900	96.1900	96.1900	96.1900	-3.598%	1	88	+2.557%
2025-08-06	99.7800	99.7800	99.7800	99.7800	+1.351%	1	88	-1.132%
2025-08-05	98.4500	98.4500	98.4500	98.4500	-27.648%	1	89	+0.203%
2025-07-31	136.0700	136.0700	136.0700	136.0700	+50.587%	1	89	-27.501%
2025-07-29	90.3600	90.3600	90.3600	90.3600	-8.994%	1	89	+9.174%
2025-07-23	99.8000	99.8000	99.2900	99.2900	-6.011%	2	89	-0.645%
2025-07-15	103.5000	105.6400	103.5000	105.6400	-2.357%	3	89	-6.617%
2025-07-14	108.1900	108.1900	108.1900	108.1900	+0.315%	26	88	-8.818%
2025-07-10	109.8700	109.8700	107.1900	107.8500	-2.212%	38	90	-8.530%
2025-07-09	111.0500	112.7900	109.6600	110.2900	-1.860%	6	58	-10.554%
2025-07-08	116.1000	116.1000	112.3800	112.3800	-6.272%	3	52	-12.217%
2025-07-07	117.2500	119.9000	117.0500	119.9000	+18.082%	3	52	-17.723%
2025-06-30	101.5400	101.5400	101.5400	101.5400	-7.950%	1	52	-2.846%
2025-06-04	109.6700	110.3100	109.6700	110.3100	+0.100%	2	49	-10.570%
2025-06-03	110.2000	110.2000	110.2000	110.2000	+22.173%	9	49	-10.481%
2025-05-14	90.3500	90.4000	90.0500	90.2000	+12.962%	12	58	+9.368%
2025-05-13	80.5000	80.5000	79.8500	79.8500	-2.025%	12	52	+23.544%
2025-05-08	78.3000	81.5000	78.3000	81.5000	+16.595%	7	42	+21.043%
2025-05-07	69.9000	69.9000	69.9000	69.9000	+3.556%	1	44	+41.130%
2025-05-02	67.5000	67.5000	67.5000	67.5000	-0.735%	2	44	+46.148%
2025-05-01	68.0000	68.0000	68.0000	68.0000	+11.934%	1	43	+45.074%
2025-04-25	60.7500	60.7500	60.7500	60.7500	+23.980%	2	42	+62.387%
2025-04-16	49.0000	49.0000	49.0000	49.0000	+5.173%	7	41	+101.327%
2025-04-09	37.6600	46.5900	37.6600	46.5900	+29.417%	9	34	+111.741%
2025-04-03	34.8000	36.0000	34.8000	36.0000	+21.253%	3	34	+174.028%
2025-03-18	29.6900	29.6900	29.6900	29.6900	-20.167%	1	34	+232.267%
2025-03-04	37.1900	37.1900	37.1900	37.1900	-26.791%	1	34	+165.259%
2025-02-28	50.8000	50.8000	50.8000	50.8000	-14.334%	4	34	+94.193%
2025-02-20	59.3000	59.3000	59.3000	59.3000	-27.789%	1	33	+66.358%
2025-02-19	87.6000	87.9000	82.1200	82.1200	-1.393%	25	33	+20.129%
2025-02-18	83.2800	83.2800	83.2800	83.2800	+8.156%	1	29	+18.456%
2025-02-11	76.8000	77.1000	76.8000	77.0000	+32.302%	34	29	+28.117%
2025-01-21	58.2000	58.2000	58.2000	58.2000	+24.866%	3	13	+69.502%
2025-01-15	46.6100	46.6100	46.6100	46.6100	+7.644%	1	11	+111.650%
2025-01-08	43.3000	43.3000	43.3000	43.3000	+9.676%	2	12	+127.829%
2025-01-02	45.9000	45.9000	39.4800	39.4800	-14.582%	5	12	+149.873%
2024-12-30	46.2100	46.2400	46.2100	46.2200	-32.849%	6	11	+113.436%
2024-12-11	67.9500	68.8300	67.9500	68.8300	-5.906%	2	5	+43.324%
2024-12-02	73.3000	73.3000	73.1500	73.1500	-5.000%	2	5	+34.860%
2024-11-25	77.0000	77.0000	77.0000	77.0000	+16.667%	1	4	+28.117%
2024-11-18	66.0000	66.0000	66.0000	66.0000	+1.414%	2	4	+49.470%
2024-11-06	65.0800	65.0800	65.0800	65.0800	-13.227%	1	2	+51.583%
2024-10-31	75.0000	75.0000	75.0000	75.0000	0.000%	1	1	+31.533%