Dark

CVNA20261218C400
CVNA Dec 18 2026 400.00 Call (CVNA261218C00400000)
option OPRA

Inactive

May 6, 2026

80.72+7.127%(+5.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	80.7200	80.7200	80.7200	80.7200	+7.127%	2	1,109	0.000%
2026-05-04	73.1500	75.3500	70.4700	75.3500	-1.516%	8	1,111	+7.127%
2026-05-01	76.5100	76.5100	76.5100	76.5100	-4.374%	1	1,115	+5.503%
2026-04-30	96.5000	96.5000	74.6000	80.0100	-11.689%	3	1,115	+0.887%
2026-04-29	89.2900	91.0000	89.2900	90.6000	-2.748%	19	1,114	-10.905%
2026-04-28	92.7600	93.4700	92.1500	93.1600	-5.132%	204	1,117	-13.353%
2026-04-22	98.2000	98.2000	98.2000	98.2000	+13.908%	5	995	-17.800%
2026-04-20	85.7200	86.2100	85.7000	86.2100	-1.811%	15	990	-6.368%
2026-04-17	85.1500	87.8000	85.1500	87.8000	+27.616%	5	979	-8.064%
2026-04-16	68.8000	68.8000	68.8000	68.8000	-10.649%	2	979	+17.326%
2026-04-14	75.9500	80.0000	72.8000	77.0000	+17.021%	305	979	+4.831%
2026-04-13	66.3600	66.3600	65.8000	65.8000	+8.313%	2	685	+22.675%
2026-04-08	60.7500	60.7500	60.7500	60.7500	+18.191%	1	684	+32.872%
2026-04-02	51.4000	51.4000	51.4000	51.4000	+4.365%	1	683	+57.043%
2026-04-01	49.2500	49.2500	49.2500	49.2500	+4.343%	1	683	+63.898%
2026-03-31	47.2000	47.2000	47.2000	47.2000	+22.693%	1	683	+71.017%
2026-03-30	35.9000	38.6600	35.9000	38.4700	-8.731%	8	684	+109.826%
2026-03-23	42.1500	42.1500	42.1500	42.1500	+15.007%	1	684	+91.507%
2026-03-20	36.6500	36.6500	36.6500	36.6500	-4.183%	1	683	+120.246%
2026-03-19	36.1000	38.2500	36.1000	38.2500	-14.045%	10	684	+111.033%
2026-03-18	50.0000	50.0000	44.5000	44.5000	-13.086%	8	689	+81.393%
2026-03-17	54.5500	54.5500	49.7400	51.2000	-2.197%	6	690	+57.656%
2026-03-16	52.3000	52.4000	52.2000	52.3500	+13.928%	6	688	+54.193%
2026-03-13	46.4900	46.4900	45.9500	45.9500	+5.511%	2	688	+75.669%
2026-03-12	47.9700	47.9700	43.5500	43.5500	-14.858%	9	689	+85.350%
2026-03-11	52.2000	52.5100	50.9400	51.1500	-14.693%	104	698	+57.810%
2026-03-10	59.9600	59.9600	59.9600	59.9600	-0.728%	1	621	+34.623%
2026-03-09	60.4000	60.4000	60.4000	60.4000	+10.826%	1	621	+33.642%
2026-03-06	53.0000	56.1000	53.0000	54.5000	-9.015%	4	623	+48.110%
2026-03-05	59.9000	59.9000	59.9000	59.9000	+4.996%	2	624	+34.758%
2026-03-03	53.5500	57.5000	49.8000	57.0500	-2.811%	26	622	+41.490%
2026-03-02	58.2500	59.1500	56.4500	58.7000	-3.612%	6	632	+37.513%
2026-02-27	58.0000	60.9000	58.0000	60.9000	-18.365%	3	633	+32.545%
2026-02-26	70.0000	74.6000	70.0000	74.6000	+20.810%	5	632	+8.204%
2026-02-25	61.7500	61.7500	61.7500	61.7500	-3.591%	1	631	+30.721%
2026-02-24	63.4500	64.8500	63.4500	64.0500	+1.667%	250	631	+26.027%
2026-02-23	57.9000	63.0000	57.9000	63.0000	+1.043%	3	671	+28.127%
2026-02-19	66.2600	68.7500	62.3500	62.3500	-29.460%	24	671	+29.463%
2026-02-18	87.5500	88.3900	87.3500	88.3900	+10.336%	62	676	-8.677%
2026-02-17	80.1100	80.1100	80.1100	80.1100	+2.181%	1	684	+0.761%
2026-02-13	82.5000	82.5000	78.4000	78.4000	-0.822%	9	684	+2.959%
2026-02-12	79.0500	79.0500	79.0500	79.0500	-26.806%	3	684	+2.113%
2026-02-10	112.1100	112.1100	108.0000	108.0000	+18.812%	255	684	-25.259%
2026-02-04	93.7500	95.9100	90.9000	90.9000	-20.368%	20	431	-11.199%
2026-02-03	103.9600	114.1500	103.9600	114.1500	+0.884%	2	432	-29.286%
2026-02-02	113.1500	113.1500	113.1500	113.1500	+2.864%	3	431	-28.661%
2026-01-30	110.0000	110.0000	110.0000	110.0000	-0.901%	5	432	-26.618%
2026-01-28	153.2200	153.2200	94.0000	111.0000	-15.852%	67	427	-27.279%
2026-01-20	125.0000	131.9100	125.0000	131.9100	-12.060%	11	439	-38.807%
2026-01-12	150.0000	150.0000	150.0000	150.0000	+8.656%	10	438	-46.187%
2026-01-07	138.0500	138.0500	138.0500	138.0500	+6.192%	1	448	-41.528%
2026-01-06	130.0000	130.0000	130.0000	130.0000	+9.244%	10	447	-37.908%
2026-01-05	104.1300	119.0000	104.1300	119.0000	+15.984%	4	448	-32.168%
2026-01-02	115.0000	115.0000	97.4400	102.6000	-14.500%	8	448	-21.326%
2025-12-31	120.0000	120.0000	120.0000	120.0000	-3.226%	10	446	-32.733%
2025-12-29	124.0000	124.0000	124.0000	124.0000	-3.314%	1	446	-34.903%
2025-12-22	132.2000	132.2000	128.2500	128.2500	-9.441%	7	446	-37.060%
2025-12-17	140.0000	141.6200	140.0000	141.6200	-4.953%	7	439	-43.002%
2025-12-15	149.0000	149.0000	149.0000	149.0000	-7.894%	5	434	-45.826%
2025-12-12	161.7700	161.7700	161.7700	161.7700	+2.809%	92	429	-50.102%
2025-12-11	153.5000	157.3500	153.4600	157.3500	+8.107%	15	337	-48.700%
2025-12-08	125.1000	145.5500	125.1000	145.5500	+44.927%	18	340	-44.541%
2025-12-04	100.4000	102.5000	100.3900	100.4300	-8.031%	30	354	-19.626%
2025-12-03	102.7500	109.2000	102.7500	109.2000	+9.200%	6	339	-26.081%
2025-12-02	100.0000	100.0000	100.0000	100.0000	+19.048%	1	338	-19.280%
2025-11-26	84.0000	84.0000	84.0000	84.0000	+17.647%	2	337	-3.905%
2025-11-25	71.4000	71.4000	71.4000	71.4000	+5.000%	2	337	+13.053%
2025-11-24	68.0000	68.0000	68.0000	68.0000	+2.797%	1	337	+18.706%
2025-11-17	66.0000	66.1500	66.0000	66.1500	-3.105%	3	337	+22.026%
2025-11-12	73.3500	73.3500	68.2000	68.2700	+5.031%	86	337	+18.236%
2025-11-10	65.0000	65.0000	65.0000	65.0000	+35.417%	5	332	+24.185%
2025-11-07	48.0000	48.0000	48.0000	48.0000	-16.010%	1	332	+68.167%
2025-10-30	59.0000	59.0000	57.0000	57.1500	-31.145%	12	332	+41.242%
2025-10-29	86.3800	87.3500	83.0000	83.0000	+16.230%	3	331	-2.747%
2025-10-22	77.5000	77.5000	68.0000	71.4100	-15.381%	49	330	+13.037%
2025-10-16	88.9500	88.9500	83.5000	84.3900	+10.429%	4	338	-4.349%
2025-10-14	76.4200	76.4200	76.4200	76.4200	+7.892%	11	339	+5.627%
2025-10-10	71.8100	72.5000	69.6400	70.8300	-11.463%	19	350	+13.963%
2025-10-09	80.0000	80.0000	80.0000	80.0000	-9.441%	10	354	+0.900%
2025-10-07	88.3400	88.3400	88.3400	88.3400	-1.175%	1	354	-8.626%
2025-10-06	89.3900	89.3900	89.3900	89.3900	-5.905%	1	354	-9.699%
2025-10-03	95.0000	95.0000	95.0000	95.0000	+3.261%	10	354	-15.032%
2025-09-30	92.0000	92.0000	92.0000	92.0000	-6.542%	10	344	-12.261%
2025-09-23	98.4400	98.4400	98.4400	98.4400	-0.213%	1	344	-18.001%
2025-09-19	98.6500	98.6500	98.6500	98.6500	+3.842%	1	345	-18.175%
2025-09-18	95.0000	95.0000	95.0000	95.0000	+6.407%	10	345	-15.032%
2025-09-17	89.5500	89.5500	89.2800	89.2800	+9.951%	4	345	-9.588%
2025-09-12	75.0000	81.2000	75.0000	81.2000	-9.284%	13	349	-0.591%
2025-09-09	89.5100	89.5100	89.5100	89.5100	-0.334%	1	349	-9.820%
2025-09-08	89.8100	89.8100	89.8100	89.8100	-1.308%	1	350	-10.121%
2025-09-05	91.0000	91.0000	91.0000	91.0000	+5.630%	2	350	-11.297%
2025-09-02	86.3000	86.3000	86.1500	86.1500	-5.278%	3	350	-6.303%
2025-08-29	90.9500	90.9500	90.9500	90.9500	+13.517%	50	321	-11.248%
2025-08-22	80.1200	80.1200	80.1200	80.1200	+9.528%	3	321	+0.749%
2025-08-12	73.1500	73.1500	73.1500	73.1500	-4.442%	1	324	+10.349%
2025-08-08	76.5500	76.5500	76.5500	76.5500	-0.455%	1	324	+5.447%
2025-08-06	76.9000	76.9000	76.9000	76.9000	-10.289%	2	324	+4.967%
2025-08-05	85.7200	85.7200	85.7200	85.7200	-10.764%	47	324	-5.833%
2025-08-01	96.0600	96.0600	96.0600	96.0600	-7.233%	1	324	-15.969%
2025-07-31	103.5500	103.5500	103.5500	103.5500	+36.178%	1	323	-22.047%
2025-07-30	75.8700	77.8700	75.2600	76.0400	-6.699%	13	324	+6.155%
2025-07-29	81.5000	81.5000	81.5000	81.5000	+7.265%	2	317	-0.957%
2025-07-24	75.9800	75.9800	75.9800	75.9800	-9.955%	10	317	+6.238%
2025-07-18	84.3800	84.3800	84.3800	84.3800	-6.680%	1	307	-4.338%
2025-07-08	90.4200	90.4200	90.4200	90.4200	+31.329%	2	306	-10.728%
2025-06-26	68.8500	68.8500	68.8500	68.8500	-2.768%	1	306	+17.240%
2025-06-18	70.8100	70.8100	70.8100	70.8100	-14.687%	2	306	+13.995%
2025-06-12	88.1000	88.1000	83.0000	83.0000	-5.521%	2	306	-2.747%
2025-06-10	87.8500	87.8500	87.8500	87.8500	-3.620%	1	306	-8.116%
2025-06-04	91.0000	91.1500	91.0000	91.1500	+4.939%	203	146	-11.443%
2025-06-03	86.8700	86.8700	86.8600	86.8600	+8.304%	3	146	-7.069%
2025-05-29	80.2000	80.2000	80.2000	80.2000	+0.125%	2	146	+0.648%
2025-05-28	80.1000	80.1000	80.1000	80.1000	+5.395%	1	148	+0.774%
2025-05-14	76.0000	76.0000	76.0000	76.0000	+31.125%	1	149	+6.211%
2025-05-12	58.1300	58.1300	57.9600	57.9600	-14.133%	3	149	+39.268%
2025-05-08	67.5000	67.5000	67.5000	67.5000	+82.432%	2	149	+19.585%
2025-04-14	37.7200	37.7200	37.0000	37.0000	-1.857%	48	149	+118.162%
2025-04-11	37.7000	37.7000	37.7000	37.7000	+25.667%	2	148	+114.111%
2025-04-09	30.0000	30.0000	30.0000	30.0000	+4.895%	1	148	+169.067%
2025-04-03	28.6000	28.6000	28.6000	28.6000	-25.424%	1	148	+182.238%
2025-03-31	38.3500	38.3500	38.3500	38.3500	+13.630%	1	149	+110.482%
2025-03-28	33.7500	33.7500	33.7500	33.7500	-17.783%	2	149	+139.170%
2025-03-25	46.7100	46.7100	41.0500	41.0500	+32.633%	28	149	+96.638%
2025-03-20	30.9800	30.9800	30.9500	30.9500	+21.994%	7	148	+160.808%
2025-03-18	25.3700	25.3700	25.3700	25.3700	+2.298%	20	149	+218.171%
2025-03-12	25.1000	25.1000	24.8000	24.8000	-17.195%	2	149	+225.484%
2025-03-06	29.9500	29.9500	29.9500	29.9500	-16.944%	75	90	+169.516%
2025-03-05	35.1500	36.0600	35.1500	36.0600	-6.629%	2	90	+123.849%
2025-03-04	36.8000	38.6200	36.7900	38.6200	+19.493%	60	90	+109.011%
2025-02-24	32.3200	32.3200	32.3200	32.3200	-20.000%	10	104	+149.752%
2025-02-21	46.2000	46.2000	40.4000	40.4000	-14.043%	200	104	+99.802%
2025-02-20	47.0000	47.0000	47.0000	47.0000	-36.486%	2	20	+71.745%
2025-02-19	74.0000	74.0000	74.0000	74.0000	0.000%	20	20	+9.081%