Dark

CVNA20261218C420
CVNA Dec 18 2026 420.00 Call (CVNA261218C00420000)
option OPRA

Inactive

May 6, 2026

73.70+9.852%(+6.61)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	70.5200	79.5600	70.5200	73.7000	+9.852%	54	212	0.000%
2026-05-01	72.2300	72.2300	67.0900	67.0900	-14.860%	8	237	+9.852%
2026-04-30	73.0000	78.8000	65.0000	78.8000	-1.892%	8	237	-6.472%
2026-04-29	85.5300	85.5300	80.3200	80.3200	-7.252%	9	235	-8.242%
2026-04-23	86.6000	86.6000	86.6000	86.6000	+8.318%	5	237	-14.896%
2026-04-20	79.9500	79.9500	79.9500	79.9500	-0.683%	1	232	-7.817%
2026-04-17	80.5000	80.5000	80.5000	80.5000	+98.276%	2	232	-8.447%
2026-04-07	40.6000	40.6000	40.6000	40.6000	-8.559%	1	234	+81.527%
2026-03-31	35.8500	44.4000	35.8000	44.4000	+38.750%	69	234	+65.991%
2026-03-30	32.0600	32.0600	32.0000	32.0000	-21.951%	2	192	+130.313%
2026-03-23	41.0000	41.0000	41.0000	41.0000	+6.854%	1	192	+79.756%
2026-03-19	35.2500	38.5000	32.3500	38.3700	+3.703%	28	192	+92.077%
2026-03-18	37.0000	37.0000	37.0000	37.0000	-9.247%	1	197	+99.189%
2026-03-13	41.0700	41.0700	39.0000	40.7700	-19.712%	24	198	+80.770%
2026-03-02	50.7800	50.7800	50.7800	50.7800	-15.013%	1	209	+45.136%
2026-02-19	60.1500	62.5300	59.7500	59.7500	-25.592%	44	210	+23.347%
2026-02-18	81.5000	81.7000	80.0000	80.3000	+6.825%	20	213	-8.219%
2026-02-13	73.7700	75.1700	72.5000	75.1700	+13.894%	15	226	-1.956%
2026-02-12	66.0000	66.0000	66.0000	66.0000	-29.929%	1	226	+11.667%
2026-02-04	95.0000	95.0000	94.1900	94.1900	-9.494%	2	226	-21.754%
2026-02-03	104.0700	104.0700	104.0700	104.0700	-2.738%	2	226	-29.182%
2026-02-02	106.9900	107.0000	106.9900	107.0000	+9.184%	2	228	-31.121%
2026-01-30	103.2500	103.8500	98.0000	98.0000	-10.314%	8	227	-24.796%
2026-01-29	107.8300	110.4500	107.8300	109.2700	+18.514%	35	224	-32.552%
2026-01-28	107.0000	107.0000	90.0000	92.2000	-29.403%	11	212	-20.065%
2026-01-16	130.6000	130.6000	130.6000	130.6000	-0.579%	1	218	-43.568%
2026-01-08	131.3600	131.3600	131.3600	131.3600	+4.006%	3	218	-43.895%
2026-01-07	124.2100	126.3000	124.2100	126.3000	+32.752%	14	221	-41.647%
2026-01-05	95.1400	95.1400	95.1400	95.1400	+6.635%	11	221	-22.535%
2026-01-02	93.0900	93.0900	89.2200	89.2200	-24.855%	2	221	-17.395%
2025-12-08	119.0000	119.0000	118.7300	118.7300	+27.859%	2	220	-37.926%
2025-12-03	92.8600	92.8600	92.8600	92.8600	+45.777%	1	219	-20.633%
2025-11-24	63.3500	63.7000	63.3500	63.7000	-1.864%	7	219	+15.699%
2025-11-12	64.9100	64.9100	64.9100	64.9100	+28.408%	1	213	+13.542%
2025-10-30	51.6200	58.2000	50.4500	50.5500	-38.616%	11	212	+45.796%
2025-10-28	82.3500	82.3500	82.3500	82.3500	+29.787%	2	219	-10.504%
2025-10-13	65.6500	68.4500	61.3200	63.4500	-2.098%	111	220	+16.154%
2025-10-10	77.6900	77.9400	64.5800	64.8100	-19.190%	54	183	+13.717%
2025-10-08	80.2500	80.3000	80.2000	80.2000	-16.082%	3	183	-8.105%
2025-10-02	98.5000	99.3900	95.5700	95.5700	+1.261%	62	182	-22.884%
2025-10-01	96.7000	96.7000	94.3800	94.3800	+6.260%	4	184	-21.911%
2025-09-30	88.8200	88.8200	88.8200	88.8200	-2.084%	1	186	-17.023%
2025-09-29	90.7100	90.7100	90.7100	90.7100	+14.663%	1	187	-18.752%
2025-09-25	79.1100	79.1100	79.1100	79.1100	-2.933%	1	187	-6.839%
2025-09-24	81.4400	81.5900	81.4400	81.5000	-11.075%	16	186	-9.571%
2025-09-22	91.6500	91.6500	91.6500	91.6500	+18.030%	1	172	-19.585%
2025-09-15	77.6500	77.6500	77.6500	77.6500	-1.547%	1	172	-5.087%
2025-08-04	78.8700	78.8700	78.8700	78.8700	-14.744%	1	171	-6.555%
2025-07-31	105.5900	107.5900	92.2100	92.5100	+31.294%	163	172	-20.333%
2025-07-30	70.0600	70.4600	69.9700	70.4600	-21.335%	6	122	+4.598%
2025-07-07	89.5700	89.5700	89.5700	89.5700	+5.376%	1	122	-17.718%
2025-07-03	85.0000	85.0000	85.0000	85.0000	+48.601%	5	122	-13.294%
2025-06-16	57.2000	57.2000	57.2000	57.2000	-25.878%	1	122	+28.846%
2025-06-02	77.5000	77.6400	77.1700	77.1700	+2.893%	45	122	-4.497%
2025-05-28	74.3300	75.0000	74.3300	75.0000	+22.951%	3	146	-1.733%
2025-05-13	59.9300	63.3000	59.9300	61.0000	+13.806%	15	148	+20.820%
2025-05-12	53.5100	53.6000	53.5100	53.6000	+3.675%	3	141	+37.500%
2025-05-09	54.6000	54.6000	51.7000	51.7000	-19.092%	6	138	+42.553%
2025-05-08	58.0000	63.9000	58.0000	63.9000	+24.078%	21	138	+15.336%
2025-05-02	51.0000	51.5000	51.0000	51.5000	+3.206%	8	141	+43.107%
2025-05-01	50.2000	54.8200	49.9000	49.9000	+11.384%	21	145	+47.695%
2025-04-28	44.8000	44.8000	44.8000	44.8000	+14.578%	10	146	+64.509%
2025-04-23	39.1000	39.1000	39.1000	39.1000	+1.295%	7	146	+88.491%
2025-04-22	37.0400	38.6000	37.0400	38.6000	+22.152%	2	153	+90.933%
2025-04-21	31.6000	31.6000	31.6000	31.6000	-15.099%	1	152	+133.228%
2025-04-15	37.7200	38.3900	37.2200	37.2200	+7.822%	11	152	+98.012%
2025-04-14	32.1300	34.5200	32.1300	34.5200	-4.377%	3	149	+113.499%
2025-04-10	30.8600	36.2000	30.8600	36.1000	-3.373%	7	149	+104.155%
2025-04-09	29.1500	37.3600	29.1500	37.3600	+18.041%	83	146	+97.270%
2025-04-08	31.6500	31.6500	31.6500	31.6500	+35.604%	1	174	+132.859%
2025-04-07	24.4200	24.4200	23.3400	23.3400	+7.558%	22	173	+215.767%
2025-04-04	23.3300	23.3300	21.7000	21.7000	-12.500%	8	151	+239.631%
2025-04-03	33.0000	33.0000	24.3000	24.8000	-29.425%	13	155	+197.177%
2025-04-01	35.1400	35.1400	35.1400	35.1400	-1.181%	1	145	+109.732%
2025-03-31	28.9300	35.5600	28.9300	35.5600	+5.833%	3	144	+107.255%
2025-03-26	33.6000	33.6000	33.6000	33.6000	-5.882%	2	145	+119.345%
2025-03-24	31.2500	35.7000	31.2500	35.7000	+25.175%	18	143	+106.443%
2025-03-21	24.8000	28.7500	24.8000	28.5200	+11.843%	10	136	+158.415%
2025-03-20	25.0000	28.9800	25.0000	25.5000	+15.124%	61	133	+189.020%
2025-03-19	20.0500	22.1500	20.0500	22.1500	+9.653%	21	185	+232.731%
2025-03-13	20.3500	20.3500	20.2000	20.2000	-11.983%	2	164	+264.851%
2025-03-12	23.5900	23.6500	22.8500	22.9500	-1.418%	47	164	+221.133%
2025-03-10	20.3000	23.2800	20.3000	23.2800	-12.645%	6	168	+216.581%
2025-03-06	28.6200	28.6300	26.6500	26.6500	-9.661%	86	169	+176.548%
2025-03-04	26.6000	29.5000	26.6000	29.5000	-22.389%	6	112	+149.831%
2025-03-03	38.0100	38.0100	38.0100	38.0100	0.000%	1	108	+93.896%
2025-02-28	38.0100	38.0100	38.0100	38.0100	-4.737%	2	108	+93.896%
2025-02-26	39.1000	39.9100	39.1000	39.9000	+25.590%	4	108	+84.712%
2025-02-25	31.7700	31.7700	31.7700	31.7700	+4.851%	3	104	+131.980%
2025-02-24	33.6800	33.6800	29.1500	30.3000	-13.920%	13	104	+143.234%
2025-02-21	37.4500	37.4500	35.2000	35.2000	-16.922%	24	114	+109.375%
2025-02-20	45.7500	45.7500	40.3000	42.3700	-36.074%	137	114	+73.944%
2025-02-19	69.0300	69.0300	66.2000	66.2800	+0.348%	6	57	+11.195%
2025-02-18	68.0200	68.0200	64.6500	66.0500	0.000%	93	53	+11.582%