Dark

CVNA20261218C390
CVNA Dec 18 2026 390.00 Call (CVNA261218C00390000)
option OPRA

Inactive

May 6, 2026

85.02+12.312%(+9.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	85.0200	85.0200	85.0200	85.0200	+12.312%	1	109	0.000%
2026-05-04	75.7000	75.7000	75.7000	75.7000	-5.611%	2	110	+12.312%
2026-05-01	86.1000	86.1000	80.2000	80.2000	-2.231%	31	100	+6.010%
2026-04-30	78.7500	82.0300	78.7500	82.0300	-23.586%	3	100	+3.645%
2026-04-22	107.3500	107.3500	107.3500	107.3500	+18.606%	2	100	-20.801%
2026-04-20	89.9200	90.5100	89.9000	90.5100	+68.862%	15	98	-6.066%
2026-04-01	52.7200	53.6000	52.7200	53.6000	+27.619%	2	86	+58.619%
2026-03-31	43.3800	43.3800	42.0000	42.0000	-31.574%	8	86	+102.429%
2026-03-02	61.3800	61.3800	61.3800	61.3800	-16.919%	1	85	+38.514%
2026-02-26	73.8800	73.8800	73.8800	73.8800	+18.265%	1	86	+15.079%
2026-02-20	62.4700	62.4700	62.4700	62.4700	-6.831%	5	85	+36.097%
2026-02-19	67.1000	67.2100	67.0500	67.0500	-27.159%	5	90	+26.801%
2026-02-18	92.0500	92.0500	92.0500	92.0500	+9.884%	10	90	-7.637%
2026-02-12	83.7700	83.7700	83.7700	83.7700	-0.629%	5	96	+1.492%
2026-02-11	97.7500	97.7500	84.3000	84.3000	-27.733%	16	91	+0.854%
2026-02-10	116.6500	116.6500	116.6500	116.6500	+1.435%	5	77	-27.115%
2026-02-06	115.0000	115.0000	115.0000	115.0000	-1.810%	3	72	-26.070%
2026-02-03	117.1200	117.1200	117.1200	117.1200	+0.103%	2	69	-27.408%
2026-01-30	117.0000	117.0000	117.0000	117.0000	-4.490%	1	69	-27.333%
2026-01-29	123.1500	123.1500	122.5000	122.5000	-16.780%	2	68	-30.596%
2026-01-09	147.2000	147.2000	147.2000	147.2000	+5.045%	2	68	-42.242%
2026-01-07	140.1300	140.1300	140.1300	140.1300	+6.401%	1	70	-39.328%
2025-12-22	131.7000	131.7000	131.7000	131.7000	-15.631%	5	71	-35.444%
2025-12-17	156.1000	156.1000	156.1000	156.1000	+4.415%	2	66	-45.535%
2025-12-09	149.5000	149.5000	149.5000	149.5000	+0.369%	1	65	-43.130%
2025-12-08	129.0000	148.9500	129.0000	148.9500	+42.359%	5	65	-42.920%
2025-12-04	104.6000	106.7000	104.5900	104.6300	+8.313%	30	63	-18.742%
2025-11-28	96.6000	96.6000	96.6000	96.6000	+56.463%	2	46	-11.988%
2025-11-14	59.6600	61.7400	59.6600	61.7400	-9.139%	20	46	+37.707%
2025-11-10	67.9500	67.9500	67.9500	67.9500	+32.147%	2	46	+25.121%
2025-11-07	51.4200	51.4200	51.4200	51.4200	-20.599%	10	46	+65.344%
2025-10-30	64.7600	64.7600	64.7600	64.7600	-30.366%	10	56	+31.285%
2025-10-29	93.0000	93.0000	93.0000	93.0000	+27.397%	1	56	-8.581%
2025-10-22	73.0000	73.0000	73.0000	73.0000	-11.332%	2	57	+16.466%
2025-10-14	81.6000	82.3300	81.6000	82.3300	+9.336%	43	57	+3.267%
2025-10-13	75.3000	75.3000	75.3000	75.3000	-7.834%	1	69	+12.908%
2025-08-13	81.7000	81.7000	81.7000	81.7000	+1.947%	1	69	+4.064%
2025-08-06	80.1400	80.1400	80.1400	80.1400	-21.184%	1	68	+6.089%
2025-08-01	101.6800	101.6800	101.6800	101.6800	-14.912%	1	67	-16.385%
2025-07-31	119.5000	119.5000	119.5000	119.5000	+55.457%	2	67	-28.854%
2025-07-24	76.8700	76.8700	76.8700	76.8700	-13.590%	10	69	+10.602%
2025-07-22	88.9600	88.9600	88.9600	88.9600	-6.150%	10	69	-4.429%
2025-07-16	94.7900	94.7900	94.7900	94.7900	+10.003%	20	59	-10.307%
2025-06-02	86.2200	86.4600	86.1700	86.1700	+3.819%	40	39	-1.335%
2025-05-28	83.0000	83.0000	83.0000	83.0000	+18.318%	1	42	+2.434%
2025-05-15	70.1500	70.1500	70.1500	70.1500	-7.086%	1	41	+21.197%
2025-05-14	75.8000	75.8000	75.5000	75.5000	+6.638%	3	41	+12.609%
2025-05-08	70.8000	70.8000	70.8000	70.8000	+18.792%	1	40	+20.085%
2025-05-06	59.6000	59.6000	59.6000	59.6000	+133.268%	1	40	+42.651%
2025-04-04	25.5500	25.5500	25.5500	25.5500	-13.036%	20	40	+232.759%
2025-04-03	35.5200	35.5200	29.2000	29.3800	+21.556%	11	40	+189.381%
2025-03-19	22.7300	24.1700	22.7300	24.1700	-13.679%	11	32	+251.758%
2025-03-17	28.0000	28.0000	28.0000	28.0000	+7.692%	1	31	+203.643%
2025-03-14	24.6500	26.0000	24.6500	26.0000	+14.286%	8	31	+227.000%
2025-03-13	22.7500	22.7500	22.7500	22.7500	-10.714%	2	27	+273.714%
2025-03-11	25.4800	25.4800	25.4800	25.4800	+1.717%	2	27	+233.673%
2025-03-07	25.0500	25.0500	25.0500	25.0500	-21.719%	2	25	+239.401%
2025-03-04	32.0000	32.0000	32.0000	32.0000	-23.280%	2	26	+165.688%
2025-03-03	41.7100	41.7100	41.7100	41.7100	-0.690%	1	26	+103.836%
2025-02-28	42.0000	42.0000	42.0000	42.0000	+0.719%	2	27	+102.429%
2025-02-27	41.7000	41.7000	41.7000	41.7000	-6.982%	1	27	+103.885%
2025-02-26	44.8100	44.8300	44.8100	44.8300	+25.328%	3	26	+89.650%
2025-02-25	36.0000	36.0000	35.7700	35.7700	+2.758%	2	22	+137.685%
2025-02-24	34.8100	34.8100	34.8100	34.8100	-13.192%	2	22	+144.240%
2025-02-21	45.3000	45.3000	40.1000	40.1000	-12.196%	6	22	+112.020%
2025-02-20	51.4500	51.4500	45.6000	45.6700	-37.948%	34	24	+86.162%
2025-02-18	75.3100	75.3200	73.6000	73.6000	+8.235%	9	46	+15.516%
2025-02-11	68.0000	68.0000	68.0000	68.0000	+3.801%	1	45	+25.029%
2025-02-10	64.2200	65.6700	64.2200	65.5100	+7.183%	8	44	+29.782%
2025-02-06	59.5000	61.1200	59.5000	61.1200	+3.243%	5	44	+39.103%
2025-02-04	59.3400	59.3400	59.2000	59.2000	+5.884%	2	39	+43.615%
2025-02-03	55.9100	55.9100	55.9100	55.9100	+1.636%	4	39	+52.066%
2025-01-31	55.0100	55.0100	55.0100	55.0100	+3.792%	2	36	+54.554%
2025-01-29	53.0000	53.0000	53.0000	53.0000	-2.663%	1	36	+60.415%
2025-01-23	55.2000	55.2000	54.4500	54.4500	+3.066%	3	35	+56.143%
2025-01-22	52.8300	52.8300	52.8300	52.8300	+7.444%	1	33	+60.931%
2025-01-21	49.1700	49.1700	49.1700	49.1700	-7.818%	1	33	+72.910%
2025-01-16	43.1000	53.5700	43.1000	53.3400	+40.516%	15	32	+59.393%
2025-01-15	37.9600	37.9600	37.9600	37.9600	-1.403%	1	19	+123.973%
2025-01-07	39.6000	39.6000	38.5000	38.5000	+32.759%	2	19	+120.831%
2025-01-06	29.0000	29.0000	29.0000	29.0000	-9.375%	1	17	+193.172%
2025-01-03	32.0000	32.0000	32.0000	32.0000	-2.588%	10	17	+165.688%
2025-01-02	32.8500	32.8500	32.8500	32.8500	-15.769%	5	17	+158.813%
2024-12-30	38.5100	39.0000	38.4900	39.0000	-17.021%	8	12	+118.000%
2024-12-19	48.0400	49.8000	47.0000	47.0000	0.000%	4	4	+80.894%