Dark

CVNA20261218C370
CVNA Dec 18 2026 370.00 Call (CVNA261218C00370000)
option OPRA

Inactive

May 7, 2026

99.00+4.408%(+4.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	101.1600	101.1600	95.0000	99.0000	+4.408%	3	60	0.000%
2026-05-06	101.0000	101.0000	94.8200	94.8200	+1.957%	3	61	+4.408%
2026-05-01	100.0000	100.0000	93.0000	93.0000	-6.486%	2	59	+6.452%
2026-04-30	90.0000	99.4500	90.0000	99.4500	-9.820%	2	59	-0.452%
2026-04-24	110.2800	110.2800	110.2800	110.2800	+29.239%	7	60	-10.229%
2026-04-16	85.3300	85.3300	85.3300	85.3300	-11.373%	10	67	+16.020%
2026-04-15	96.2800	96.2800	96.2800	96.2800	+5.282%	1	57	+2.825%
2026-04-14	91.4500	91.4500	91.4500	91.4500	+32.729%	1	58	+8.256%
2026-04-08	69.0400	69.0400	68.9000	68.9000	+45.913%	3	59	+43.687%
2026-03-30	47.2200	47.2200	47.2200	47.2200	-9.885%	1	57	+109.657%
2026-03-13	53.3700	53.3700	52.4000	52.4000	-20.024%	14	56	+88.931%
2026-03-05	65.5200	65.5200	65.5200	65.5200	+7.923%	1	61	+51.099%
2026-03-03	60.7500	60.7500	60.7100	60.7100	-9.415%	2	61	+63.070%
2026-03-02	67.0200	67.0200	67.0200	67.0200	-31.946%	7	61	+47.717%
2026-02-18	99.3400	101.1500	98.4300	98.4800	+5.620%	15	54	+0.528%
2026-02-17	93.2400	93.2400	93.2400	93.2400	-17.017%	1	60	+6.178%
2026-02-05	112.3600	112.3600	112.3600	112.3600	-11.632%	1	60	-11.890%
2026-01-30	127.1500	127.1500	127.1500	127.1500	-6.857%	8	60	-22.139%
2026-01-29	136.5500	136.5500	136.5100	136.5100	+7.488%	3	60	-27.478%
2026-01-28	150.0000	150.0000	127.0000	127.0000	-24.499%	3	59	-22.047%
2026-01-23	179.7500	179.8100	168.2100	168.2100	+6.820%	10	59	-41.145%
2026-01-12	157.4700	157.4700	157.4700	157.4700	+12.479%	1	59	-37.131%
2026-01-05	140.0000	140.0000	140.0000	140.0000	+26.662%	6	65	-29.286%
2026-01-02	115.3300	115.3300	110.5300	110.5300	-17.038%	6	65	-10.432%
2025-12-31	133.2300	133.2300	133.2300	133.2300	-20.550%	5	56	-25.692%
2025-12-11	167.6900	167.6900	167.6900	167.6900	+12.205%	1	56	-40.962%
2025-12-08	142.8000	150.3000	140.0000	149.4500	+30.752%	25	56	-33.757%
2025-12-02	114.3000	114.3000	114.3000	114.3000	+11.621%	2	58	-13.386%
2025-11-28	101.8500	102.4000	101.8500	102.4000	+7.046%	7	60	-3.320%
2025-11-26	95.6600	95.6600	95.6600	95.6600	+41.091%	20	78	+3.492%
2025-11-20	67.8000	67.8000	67.8000	67.8000	-7.377%	20	78	+46.018%
2025-11-14	65.5900	73.2000	65.5900	73.2000	+1.723%	22	59	+35.246%
2025-11-13	71.8400	71.9600	71.8400	71.9600	-11.488%	2	61	+37.576%
2025-11-12	81.3000	81.3000	81.3000	81.3000	+11.953%	18	61	+21.771%
2025-11-10	70.6300	72.6200	70.6300	72.6200	+24.456%	18	61	+36.326%
2025-11-06	64.5000	64.5000	58.3500	58.3500	-20.396%	2	61	+69.666%
2025-11-04	73.3000	73.3000	73.3000	73.3000	+8.272%	2	60	+35.061%
2025-11-03	66.6900	67.7000	66.6900	67.7000	+7.546%	12	58	+46.233%
2025-10-31	62.9500	62.9500	62.9500	62.9500	-10.187%	5	58	+57.268%
2025-10-30	65.4900	70.0900	65.4900	70.0900	-25.752%	20	53	+41.247%
2025-10-29	94.4000	94.4000	94.4000	94.4000	-11.981%	10	48	+4.873%
2025-10-28	107.2500	107.2500	107.2500	107.2500	+8.939%	4	38	-7.692%
2025-10-24	98.4500	98.4500	98.4500	98.4500	+25.654%	5	35	+0.559%
2025-10-22	82.9500	82.9500	78.3500	78.3500	-20.238%	8	35	+26.356%
2025-10-21	98.3300	98.3300	98.2300	98.2300	+16.788%	10	30	+0.784%
2025-10-17	84.1100	84.1100	84.1100	84.1100	-14.086%	10	32	+17.703%
2025-10-16	97.9000	97.9000	97.9000	97.9000	+2.513%	2	32	+1.124%
2025-10-15	95.5000	95.5000	95.5000	95.5000	+5.958%	10	32	+3.665%
2025-10-14	90.1300	90.1300	90.1300	90.1300	+12.494%	1	32	+9.841%
2025-10-13	80.1200	80.1200	80.1200	80.1200	-2.732%	1	32	+23.565%
2025-10-10	84.5000	84.5000	82.3700	82.3700	-17.174%	11	32	+20.189%
2025-10-08	99.3500	99.4500	99.3500	99.4500	-3.587%	2	31	-0.452%
2025-10-06	103.1500	103.1500	103.1500	103.1500	-10.304%	1	31	-4.023%
2025-10-02	115.0000	115.0000	115.0000	115.0000	+0.833%	1	31	-13.913%
2025-10-01	114.6000	114.6000	114.0500	114.0500	+6.589%	6	30	-13.196%
2025-09-30	107.0000	107.0000	107.0000	107.0000	+12.857%	1	35	-7.477%
2025-09-25	95.0000	95.0000	94.8100	94.8100	-9.273%	10	35	+4.419%
2025-09-23	104.5000	104.5000	104.5000	104.5000	-2.989%	2	45	-5.263%
2025-09-18	114.3700	114.3700	107.7200	107.7200	+23.391%	4	45	-8.095%
2025-09-12	87.3000	87.3000	87.3000	87.3000	-14.688%	1	48	+13.402%
2025-09-08	102.3300	102.3300	102.3300	102.3300	+5.419%	1	48	-3.254%
2025-09-03	97.0700	97.0700	97.0700	97.0700	-4.973%	2	49	+1.988%
2025-08-26	102.1500	102.1500	102.1500	102.1500	+2.396%	1	49	-3.084%
2025-08-25	99.0000	99.7600	99.0000	99.7600	+22.046%	12	49	-0.762%
2025-08-21	81.7400	81.7400	81.7400	81.7400	+8.914%	1	39	+21.116%
2025-08-20	74.0800	75.0500	74.0800	75.0500	-21.265%	3	38	+31.912%
2025-08-18	95.3200	95.3200	95.3200	95.3200	+8.528%	1	38	+3.861%
2025-08-15	87.8300	87.8300	87.8300	87.8300	-0.205%	1	37	+12.718%
2025-08-08	84.3300	88.0100	84.3300	88.0100	-0.632%	7	36	+12.487%
2025-08-05	88.5700	88.5700	88.5700	88.5700	-10.895%	2	41	+11.776%
2025-08-04	99.4000	99.4000	99.4000	99.4000	-0.848%	1	41	-0.402%
2025-08-01	103.7800	103.7800	100.2500	100.2500	-12.872%	10	41	-1.247%
2025-07-31	123.4300	125.1000	115.0600	115.0600	+29.967%	20	33	-13.958%
2025-07-28	88.5300	88.5300	88.5300	88.5300	-5.133%	9	53	+11.826%
2025-07-23	91.9300	93.4200	91.9300	93.3200	-8.582%	12	44	+6.087%
2025-07-16	102.0800	102.0800	102.0800	102.0800	+1.836%	10	34	-3.017%
2025-06-10	100.2400	100.2400	100.2400	100.2400	-0.851%	1	24	-1.237%
2025-06-04	101.1000	101.1000	101.1000	101.1000	-0.306%	1	24	-2.077%
2025-06-03	100.7500	101.4100	100.7500	101.4100	+7.872%	6	24	-2.376%
2025-06-02	94.0100	94.0100	94.0100	94.0100	+13.183%	5	28	+5.308%
2025-05-23	83.0600	83.0600	83.0600	83.0600	+7.036%	2	27	+19.191%
2025-05-13	79.4000	79.4000	77.6000	77.6000	+129.586%	12	27	+27.577%
2025-04-03	33.8000	33.8000	33.8000	33.8000	+40.658%	5	29	+192.899%
2025-03-19	24.0300	24.0300	24.0300	24.0300	-7.577%	1	34	+311.985%
2025-03-18	26.0000	26.0000	26.0000	26.0000	-5.455%	1	35	+280.769%
2025-03-11	27.5000	27.5000	27.5000	27.5000	-13.440%	1	36	+260.000%
2025-03-07	31.1700	31.7700	31.1700	31.7700	-55.844%	4	37	+211.615%
2025-02-11	67.7600	71.9500	67.7600	71.9500	+25.480%	21	35	+37.596%
2025-01-16	50.5000	57.3400	50.5000	57.3400	+69.294%	13	14	+72.654%
2025-01-06	33.8700	33.8700	33.8700	33.8700	-31.479%	1	19	+192.294%
2024-12-26	49.4300	49.4300	49.4300	49.4300	-13.508%	1	20	+100.283%
2024-12-18	57.1500	57.1500	57.1500	57.1500	-13.671%	1	22	+73.228%
2024-12-09	66.2000	66.2000	66.2000	66.2000	-2.647%	2	22	+49.547%
2024-12-04	68.0000	68.0000	68.0000	68.0000	+7.087%	1	24	+45.588%
2024-11-21	63.5000	63.5000	63.5000	63.5000	+0.954%	1	26	+55.906%
2024-11-19	62.9000	62.9000	62.9000	62.9000	+1.403%	2	26	+57.393%
2024-11-18	62.0300	62.0300	62.0300	62.0300	+4.077%	10	24	+59.600%
2024-11-13	60.3900	60.8500	59.6000	59.6000	+9.539%	8	14	+66.107%
2024-11-04	52.0000	54.4100	52.0000	54.4100	-23.312%	2	7	+81.952%
2024-10-31	60.0000	71.7500	60.0000	70.9500	0.000%	7	7	+39.535%