Dark

CVNA20261218C610
CVNA Dec 18 2026 610.00 Call (CVNA261218C00610000)
option OPRA

Inactive

May 6, 2026

26.85+9.592%(+2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	26.8500	26.8500	26.8500	26.8500	+9.592%	1	260	0.000%
2026-05-05	24.0500	24.5000	24.0500	24.5000	+13.689%	2	260	+9.592%
2026-05-04	21.8500	21.8500	21.5500	21.5500	-8.298%	2	262	+24.594%
2026-05-01	23.5000	23.5000	23.5000	23.5000	-11.985%	5	266	+14.255%
2026-04-30	27.5800	27.5900	26.7000	26.7000	-23.165%	4	266	+0.562%
2026-04-28	34.8000	34.9000	34.7000	34.7500	+4.985%	14	267	-22.734%
2026-04-24	33.3800	33.3800	33.0000	33.1000	-4.197%	4	266	-18.882%
2026-04-22	34.5500	34.5500	34.5500	34.5500	+11.668%	1	266	-22.287%
2026-04-17	30.9400	30.9400	30.9400	30.9400	+42.910%	1	266	-13.219%
2026-04-16	21.4000	21.6500	21.4000	21.6500	-24.115%	4	266	+24.018%
2026-04-15	28.9500	29.0000	28.5000	28.5300	+130.081%	54	264	-5.889%
2026-04-09	11.8000	12.4000	11.8000	12.4000	-18.689%	4	269	+116.532%
2026-04-08	15.3000	15.3000	15.2500	15.2500	+15.970%	2	265	+76.066%
2026-03-25	13.1500	13.1500	13.1500	13.1500	-32.737%	1	265	+104.183%
2026-02-27	19.8000	19.8000	19.5500	19.5500	+8.011%	2	264	+37.340%
2026-02-23	18.1000	18.1000	18.1000	18.1000	-18.025%	1	264	+48.343%
2026-02-20	21.7000	22.2200	21.3100	22.0800	-26.400%	58	264	+21.603%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-18.256%	1	253	-10.500%
2026-02-11	36.7000	36.7000	36.7000	36.7000	-23.061%	10	253	-26.839%
2026-01-30	47.7000	47.7000	47.7000	47.7000	+12.288%	5	263	-43.711%
2026-01-28	58.7300	58.7300	42.4800	42.4800	-37.904%	17	268	-36.794%
2026-01-26	68.4100	68.4100	68.4100	68.4100	-3.102%	1	269	-60.751%
2026-01-22	66.2000	70.6000	66.2000	70.6000	+8.532%	3	269	-61.969%
2026-01-09	65.8500	65.8500	65.0500	65.0500	+24.976%	5	268	-58.724%
2026-01-06	51.9000	52.0500	51.9000	52.0500	-0.134%	2	268	-48.415%
2026-01-05	49.0300	52.2900	49.0300	52.1200	+33.985%	27	266	-48.484%
2026-01-02	44.0500	44.0500	38.9000	38.9000	-20.612%	22	266	-30.977%
2025-12-31	49.0000	49.0000	49.0000	49.0000	-14.035%	1	266	-45.204%
2025-12-26	57.0000	57.0000	57.0000	57.0000	+4.876%	3	266	-52.895%
2025-12-23	54.2000	54.3500	54.2000	54.3500	-1.718%	2	266	-50.598%
2025-12-22	58.8900	58.8900	55.2500	55.3000	-20.557%	7	267	-51.447%
2025-12-18	65.0500	69.6100	65.0000	69.6100	+3.756%	8	267	-61.428%
2025-12-16	67.0900	67.0900	67.0900	67.0900	-5.106%	1	267	-59.979%
2025-12-15	69.9900	70.7000	69.5000	70.7000	-2.213%	8	267	-62.023%
2025-12-12	77.0000	78.0000	72.3000	72.3000	-1.780%	24	266	-62.863%
2025-12-11	70.3100	73.6100	70.0000	73.6100	+0.780%	7	259	-63.524%
2025-12-10	73.0400	73.0400	73.0400	73.0400	+10.667%	1	259	-63.239%
2025-12-09	66.0000	66.0000	64.4700	66.0000	+0.917%	7	259	-59.318%
2025-12-08	52.9900	65.4000	52.9900	65.4000	+41.650%	44	256	-58.945%
2025-12-05	46.1700	46.1700	46.1700	46.1700	+10.060%	1	228	-41.845%
2025-12-04	41.9000	41.9500	41.9000	41.9500	-3.718%	3	228	-35.995%
2025-12-03	43.0000	45.7500	43.0000	43.5700	+9.693%	7	226	-38.375%
2025-12-02	38.8500	42.0000	38.8500	39.7200	+8.495%	7	225	-32.402%
2025-11-28	36.5000	36.6100	36.5000	36.6100	+12.994%	2	223	-26.659%
2025-11-26	32.4000	32.4000	32.4000	32.4000	+18.033%	1	224	-17.130%
2025-11-25	27.5500	27.5500	27.4500	27.4500	+4.571%	6	224	-2.186%
2025-11-24	25.0000	26.2500	25.0000	26.2500	+20.968%	2	218	+2.286%
2025-11-21	21.6000	21.7000	20.8000	21.7000	-3.556%	132	218	+23.733%
2025-11-20	22.0000	23.3400	21.8700	22.5000	-3.267%	260	193	+19.333%
2025-11-19	23.2600	23.2600	23.2600	23.2600	-5.792%	1	133	+15.434%
2025-11-17	22.0000	24.6900	22.0000	24.6900	+12.227%	3	132	+8.748%
2025-11-13	22.1600	22.1600	22.0000	22.0000	-8.333%	2	130	+22.045%
2025-11-10	22.0000	24.0000	22.0000	24.0000	+42.857%	6	131	+11.875%
2025-11-07	16.8000	16.8000	16.8000	16.8000	-0.238%	1	133	+59.821%
2025-11-06	19.6600	19.6800	16.6500	16.8400	-21.638%	9	133	+59.442%
2025-11-04	22.1000	22.3000	21.4900	21.4900	-8.553%	3	132	+24.942%
2025-11-03	20.7900	23.5000	20.7900	23.5000	+17.500%	9	130	+14.255%
2025-10-31	20.0000	20.0000	20.0000	20.0000	-43.899%	1	130	+34.250%
2025-10-29	38.0000	38.0000	35.6500	35.6500	-8.590%	9	130	-24.684%
2025-10-28	38.7500	39.0000	38.7500	39.0000	+29.267%	7	133	-31.154%
2025-10-22	27.8800	33.9000	27.8800	30.1700	-2.865%	40	138	-11.004%
2025-10-17	31.7500	31.7500	31.0600	31.0600	-7.532%	25	115	-13.554%
2025-10-16	35.2500	35.2500	33.5900	33.5900	+8.355%	6	96	-20.065%
2025-10-10	31.0000	31.0000	31.0000	31.0000	-17.223%	1	91	-13.387%
2025-10-06	37.4700	37.6600	37.4500	37.4500	-1.989%	6	90	-28.304%
2025-09-30	38.2100	38.2100	38.2100	38.2100	+18.481%	6	90	-29.730%
2025-09-15	32.3500	32.5000	32.2500	32.2500	+4.369%	8	90	-16.744%
2025-09-12	29.5100	31.0500	29.5100	30.9000	+4.040%	3	90	-13.107%
2025-09-11	29.8000	30.2000	29.7000	29.7000	-13.813%	53	91	-9.596%
2025-09-09	34.8500	34.9800	34.2500	34.4600	+1.502%	9	68	-22.084%
2025-09-04	33.9700	33.9700	33.9500	33.9500	-2.443%	2	64	-20.913%
2025-09-02	35.1000	35.4000	34.8000	34.8000	-2.657%	50	63	-22.845%
2025-08-29	35.7500	35.7500	35.5000	35.7500	-3.378%	6	49	-24.895%
2025-08-28	36.4500	37.6000	35.8000	37.0000	+1.148%	23	49	-27.432%
2025-08-27	35.7000	36.5800	35.6500	36.5800	+1.274%	17	49	-26.599%
2025-08-26	34.5500	36.2000	34.5000	36.1200	+3.053%	17	37	-25.664%
2025-08-25	34.8800	35.6000	34.7800	35.0500	+15.753%	24	36	-23.395%
2025-08-18	30.2800	30.2800	30.2800	30.2800	+2.125%	25	42	-11.328%
2025-08-13	29.8800	29.8900	29.6500	29.6500	+9.410%	5	42	-9.444%
2025-08-12	27.6000	27.6000	27.1000	27.1000	0.000%	43	42	-0.923%