Dark

CVNA20261218C600
CVNA Dec 18 2026 600.00 Call (CVNA261218C00600000)
option OPRA

Inactive

May 7, 2026

27.55+14.792%(+3.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	28.2000	28.2000	27.5500	27.5500	+14.792%	7	563	0.000%
2026-05-04	24.6500	24.6500	24.0000	24.0000	-6.977%	5	569	+14.792%
2026-05-01	25.8000	25.8000	25.8000	25.8000	-7.857%	1	564	+6.783%
2026-04-30	25.0000	28.0000	25.0000	28.0000	-25.532%	6	564	-1.607%
2026-04-27	34.4000	37.6000	34.4000	37.6000	-0.027%	32	560	-26.729%
2026-04-24	34.9800	37.6100	34.7000	37.6100	+3.752%	12	540	-26.748%
2026-04-22	36.6800	36.6800	36.2500	36.2500	+12.508%	4	530	-24.000%
2026-04-20	32.2200	32.2200	32.2200	32.2200	+47.527%	5	531	-14.494%
2026-04-16	21.6500	21.8400	21.6500	21.8400	-24.690%	2	529	+26.145%
2026-04-15	29.0000	29.0000	29.0000	29.0000	+14.534%	1	529	-5.000%
2026-04-14	25.3200	25.3200	25.3200	25.3200	+22.913%	1	529	+8.807%
2026-04-13	17.1000	20.6000	17.1000	20.6000	+45.070%	5	529	+33.738%
2026-04-09	13.2400	14.2000	12.5000	14.2000	-11.250%	7	524	+94.014%
2026-04-08	16.3000	16.6500	16.0000	16.0000	+5.680%	6	523	+72.188%
2026-04-02	15.1400	15.1400	15.1400	15.1400	+52.161%	1	519	+81.968%
2026-03-30	9.9500	9.9500	9.9500	9.9500	-27.372%	1	519	+176.884%
2026-03-23	13.7000	13.7000	13.7000	13.7000	+6.202%	1	519	+101.095%
2026-03-18	12.9000	12.9000	12.9000	12.9000	-18.354%	1	519	+113.566%
2026-03-17	16.3500	16.3500	15.7400	15.8000	-1.250%	3	518	+74.367%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+29.555%	10	518	+72.188%
2026-03-13	12.4000	12.4000	12.3500	12.3500	-16.271%	20	518	+123.077%
2026-03-12	15.4000	15.4000	14.4000	14.7500	-7.928%	4	501	+86.780%
2026-03-11	19.0000	19.0000	16.0200	16.0200	-18.556%	6	500	+71.973%
2026-03-05	17.5000	19.6700	17.5000	19.6700	+13.699%	5	503	+40.061%
2026-03-04	17.8500	17.8500	17.3000	17.3000	-2.535%	4	500	+59.249%
2026-03-03	17.5500	17.7500	17.5500	17.7500	-3.005%	4	499	+55.211%
2026-03-02	18.3000	18.3000	18.3000	18.3000	-14.884%	2	497	+50.546%
2026-02-27	21.5000	21.5000	21.5000	21.5000	-15.752%	1	497	+28.140%
2026-02-26	25.5200	25.5200	25.5200	25.5200	+18.753%	1	497	+7.955%
2026-02-25	21.6600	21.6600	21.4900	21.4900	+4.270%	3	498	+28.199%
2026-02-23	19.1400	20.6100	19.1400	20.6100	-4.627%	2	498	+33.673%
2026-02-20	21.2800	21.7500	21.2800	21.6100	+7.406%	10	498	+27.487%
2026-02-19	25.0000	29.0000	20.1200	20.1200	-43.562%	60	493	+36.928%
2026-02-18	34.0000	35.9500	34.0000	35.6500	+14.080%	17	499	-22.721%
2026-02-17	31.1000	31.2500	31.0000	31.2500	+7.759%	40	499	-11.840%
2026-02-12	29.0000	29.0000	29.0000	29.0000	-21.622%	20	499	-5.000%
2026-02-11	37.0000	37.0000	37.0000	37.0000	-15.909%	10	499	-25.541%
2026-02-10	51.7000	51.7000	44.0000	44.0000	-12.525%	2	499	-37.386%
2026-02-06	50.3000	50.3000	50.3000	50.3000	+14.318%	3	499	-45.229%
2026-02-04	42.5000	44.0000	37.0000	44.0000	-16.981%	9	499	-37.386%
2026-02-02	53.6000	53.8100	53.0000	53.0000	+6.000%	4	500	-48.019%
2026-01-30	49.6000	50.0000	49.6000	50.0000	-16.667%	2	501	-44.900%
2026-01-29	60.0000	60.0000	60.0000	60.0000	+20.000%	20	502	-54.083%
2026-01-28	57.5000	57.5000	39.2500	50.0000	-31.479%	489	512	-44.900%
2026-01-27	67.0000	72.9700	66.3500	72.9700	+3.504%	20	516	-62.245%
2026-01-26	70.5000	70.5000	70.5000	70.5000	-0.844%	20	536	-60.922%
2026-01-23	71.1000	71.1000	71.1000	71.1000	-3.265%	1	516	-61.252%
2026-01-22	73.5000	73.5000	73.5000	73.5000	+20.433%	20	515	-62.517%
2026-01-21	60.8000	61.0300	60.7000	61.0300	-6.539%	7	535	-54.858%
2026-01-16	65.4000	65.4800	65.2500	65.3000	-1.061%	8	529	-57.810%
2026-01-13	66.0000	66.0000	66.0000	66.0000	+1.538%	1	529	-58.258%
2026-01-09	66.9300	68.9500	64.4200	65.0000	+11.301%	25	528	-57.615%
2026-01-08	58.5000	58.5000	58.4000	58.4000	+2.456%	2	507	-52.825%
2026-01-06	54.5000	57.0000	54.5000	57.0000	+5.850%	16	507	-51.667%
2026-01-05	53.5000	53.8500	53.5000	53.8500	+32.668%	2	496	-48.839%
2026-01-02	41.8000	41.9500	39.5000	40.5900	-27.518%	277	497	-32.126%
2025-12-29	57.5000	57.5000	54.0000	56.0000	-4.274%	3	605	-50.804%
2025-12-24	58.5000	58.5000	58.5000	58.5000	+2.632%	1	603	-52.906%
2025-12-22	57.0000	57.0000	57.0000	57.0000	-24.000%	1	603	-51.667%
2025-12-19	74.8500	75.0000	74.7800	75.0000	+1.488%	4	602	-63.267%
2025-12-18	65.4000	73.9000	65.4000	73.9000	+10.795%	30	602	-62.720%
2025-12-17	66.7000	66.7000	66.7000	66.7000	-1.200%	1	576	-58.696%
2025-12-15	72.6900	72.6900	67.5100	67.5100	-3.211%	3	577	-59.191%
2025-12-12	78.5000	83.0000	69.7500	69.7500	-6.363%	201	574	-60.502%
2025-12-11	74.4900	74.4900	74.4900	74.4900	-1.010%	1	525	-63.015%
2025-12-10	71.2500	75.2500	71.2500	75.2500	+12.146%	100	524	-63.389%
2025-12-09	68.5000	68.5000	67.1000	67.1000	-1.526%	27	424	-58.942%
2025-12-08	57.2500	68.7800	57.2500	68.1400	+44.579%	417	399	-59.569%
2025-12-05	47.1300	47.1300	47.1300	47.1300	+8.096%	2	84	-41.545%
2025-12-04	43.6000	43.6000	43.6000	43.6000	-5.217%	3	82	-36.812%
2025-12-03	46.0000	46.0000	46.0000	46.0000	+18.557%	10	79	-40.109%
2025-12-02	38.8000	38.8000	38.8000	38.8000	+66.524%	1	79	-28.995%
2025-11-20	23.2100	23.3000	23.2100	23.3000	-7.905%	2	79	+18.240%
2025-11-19	26.1000	26.1000	25.3000	25.3000	+26.500%	2	79	+8.893%
2025-11-07	18.0000	20.0000	18.0000	20.0000	0.000%	6	77	+37.750%
2025-10-31	20.0000	20.0000	20.0000	20.0000	-19.355%	10	75	+37.750%
2025-10-30	24.2500	25.1000	24.2500	24.8000	-33.601%	5	65	+11.089%
2025-10-29	37.1500	37.5500	37.1500	37.3500	+0.946%	12	67	-26.238%
2025-10-28	39.9500	39.9500	37.0000	37.0000	+1.370%	3	67	-25.541%
2025-10-24	36.5000	36.5000	36.5000	36.5000	+2.241%	1	66	-24.521%
2025-10-16	35.7000	35.7000	35.7000	35.7000	+15.161%	1	65	-22.829%
2025-10-13	31.0000	31.0000	31.0000	31.0000	-7.463%	1	64	-11.129%
2025-10-09	33.5000	33.5000	33.5000	33.5000	-10.667%	18	65	-17.761%
2025-10-06	37.5000	37.5000	37.5000	37.5000	-13.793%	5	58	-26.533%
2025-10-01	43.5000	43.5000	43.5000	43.5000	-3.333%	2	54	-36.667%
2025-09-29	45.0000	45.0000	45.0000	45.0000	+24.138%	1	54	-38.778%
2025-09-17	36.2500	36.2500	36.2500	36.2500	+17.124%	42	53	-24.000%
2025-09-11	31.3500	31.4000	30.9500	30.9500	-14.385%	4	11	-10.985%
2025-09-10	35.8000	36.1500	35.8000	36.1500	+0.417%	2	10	-23.790%
2025-09-09	36.3500	36.3500	36.0000	36.0000	-2.439%	6	10	-23.472%
2025-09-02	36.8000	36.9000	36.8000	36.9000	-2.122%	2	7	-25.339%
2025-08-29	37.7000	37.7000	37.7000	37.7000	-1.874%	1	7	-26.923%
2025-08-28	38.4200	38.4200	38.4200	38.4200	+1.372%	6	7	-28.293%
2025-08-04	38.0000	38.0000	37.9000	37.9000	0.000%	2	1	-27.309%