Dark

CVNA20261218C65
CVNA Dec 18 2026 65.00 Call (CVNA261218C00065000)
option OPRA

EOD

Sep 23, 2026

8.04-14.011%(-1.31)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.0400	8.0400	8.0400	8.0400	-14.011%	10	83	0.000%
2026-09-22	9.3500	9.3500	9.3500	9.3500	-7.426%	1	73	-14.011%
2026-09-21	10.1000	10.1000	10.1000	10.1000	+16.092%	7	73	-20.396%
2026-09-18	8.7000	8.7000	8.7000	8.7000	-3.867%	1	74	-7.586%
2026-09-17	9.9000	10.1000	9.0500	9.0500	+2.492%	30	73	-11.160%
2026-09-16	9.7000	9.7000	8.8300	8.8300	-12.574%	19	72	-8.947%
2026-09-15	11.1000	11.1000	10.1000	10.1000	-22.605%	26	59	-20.396%
2026-09-10	13.0500	13.0500	13.0500	13.0500	-12.121%	1	44	-38.391%
2026-09-09	14.8500	14.8500	14.8500	14.8500	+5.319%	5	44	-45.859%
2026-08-31	14.1000	14.1000	14.1000	14.1000	+0.786%	5	47	-42.979%
2026-08-24	14.0000	14.0000	13.9500	13.9900	+16.583%	7	47	-42.530%
2026-08-19	12.0000	12.0000	12.0000	12.0000	+17.073%	2	45	-33.000%
2026-08-18	10.2500	10.2500	10.2500	10.2500	-36.962%	10	43	-21.561%
2026-08-14	16.2500	16.2600	16.2500	16.2600	+4.633%	10	33	-50.554%
2026-08-10	15.4700	15.5400	15.4700	15.5400	+14.265%	2	24	-48.263%
2026-08-05	13.7500	13.7900	13.5300	13.6000	+26.512%	12	23	-40.882%
2026-08-03	10.7500	10.7500	10.7500	10.7500	+16.216%	3	19	-25.209%
2026-07-31	8.5000	9.2500	8.5000	9.2500	+12.805%	3	19	-13.081%
2026-07-30	8.2000	8.2000	8.2000	8.2000	-40.580%	3	16	-1.951%
2026-07-29	13.8000	13.8000	13.8000	13.8000	+6.564%	1	13	-41.739%
2026-07-28	12.9500	12.9500	12.9500	12.9500	+16.143%	1	14	-37.915%
2026-07-27	10.9500	11.1500	10.9500	11.1500	+10.945%	5	14	-27.892%
2026-07-23	10.0500	10.0500	10.0500	10.0500	-23.864%	1	13	-20.000%
2026-07-20	13.0500	13.2000	13.0500	13.2000	-8.460%	3	12	-39.091%
2026-07-17	14.5000	14.5000	14.4200	14.4200	+5.255%	3	13	-44.244%
2026-07-08	13.7000	13.7000	13.7000	13.7000	-20.210%	3	12	-41.314%
2026-06-08	17.1700	17.1700	17.1700	17.1700	+4.061%	5	9	-53.174%
2026-06-05	16.5000	16.5000	16.5000	16.5000	+13.793%	2	9	-51.273%
2026-06-04	14.6200	14.6200	14.5000	14.5000	+10.434%	6	9	-44.552%
2026-06-03	13.1300	13.1300	13.1300	13.1300	-9.448%	1	5	-38.766%
2026-06-02	14.5000	14.5000	14.5000	14.5000	-26.805%	2	4	-44.552%
2026-05-26	19.7000	19.8100	19.7000	19.8100	+32.067%	3	2	-59.414%
2026-05-18	15.0000	15.0000	15.0000	15.0000	-6.367%	2	3	-46.400%
2026-05-15	16.0200	16.0200	16.0200	16.0200	-94.947%	1	1	-49.813%
2026-05-04	317.0200	317.0200	317.0200	317.0200	-5.027%	4	193	-97.464%
2026-04-17	333.8000	333.8000	333.8000	333.8000	+12.961%	1	191	-97.591%
2026-04-13	295.5000	295.5000	295.5000	295.5000	+34.962%	5	191	-97.279%
2026-03-30	218.9500	218.9500	218.9500	218.9500	-9.506%	1	191	-96.328%
2026-03-27	241.9500	241.9500	241.9500	241.9500	+0.394%	1	192	-96.677%
2026-03-12	242.7000	243.2000	241.0000	241.0000	-4.080%	20	192	-96.664%
2026-03-09	251.2500	251.2500	251.2500	251.2500	-4.812%	1	191	-96.800%
2026-03-05	263.9500	263.9500	263.9500	263.9500	+1.691%	1	192	-96.954%
2026-03-04	259.5600	259.5600	259.5600	259.5600	-1.274%	1	191	-96.902%
2026-03-03	247.0900	262.9100	247.0900	262.9100	-2.060%	2	192	-96.942%
2026-02-24	272.0000	274.0000	268.4400	268.4400	-4.129%	3	193	-97.005%
2026-02-20	260.8500	280.0000	260.8500	280.0000	+7.075%	2	196	-97.129%
2026-02-19	261.5000	261.5000	261.5000	261.5000	-7.253%	1	195	-96.925%
2026-02-17	275.1000	281.9500	275.1000	281.9500	+3.468%	3	194	-97.148%
2026-02-12	272.7500	272.7500	272.5000	272.5000	-22.914%	2	193	-97.050%
2026-02-06	343.0000	353.5000	343.0000	353.5000	+6.637%	2	192	-97.726%
2026-02-05	324.6500	331.5000	324.6500	331.5000	-5.150%	2	190	-97.575%
2026-02-03	349.5000	349.5000	349.5000	349.5000	+0.431%	1	188	-97.700%
2026-01-30	348.0000	348.0000	348.0000	348.0000	-4.658%	1	189	-97.690%
2026-01-29	365.0000	365.0000	365.0000	365.0000	-11.836%	1	190	-97.797%
2026-01-26	418.5000	418.5000	414.0000	414.0000	+0.012%	2	189	-98.058%
2026-01-22	413.9500	413.9500	413.9500	413.9500	+12.081%	1	187	-98.058%
2026-01-06	369.3300	369.3300	369.3300	369.3300	-4.677%	1	186	-97.823%
2025-12-08	387.4500	387.4500	387.4500	387.4500	+49.422%	2	186	-97.925%
2025-11-13	257.5100	259.5200	257.5100	259.3000	-2.537%	10	186	-96.899%
2025-11-11	266.3400	266.3400	266.0500	266.0500	+1.306%	2	188	-96.978%
2025-11-10	262.5700	262.6200	262.5700	262.6200	+6.113%	2	188	-96.939%
2025-10-31	247.3900	247.4900	247.3900	247.4900	-17.867%	2	188	-96.751%
2025-09-16	301.3300	301.3300	301.3300	301.3300	+1.883%	1	186	-97.332%
2025-09-12	295.7600	295.7600	295.7600	295.7600	-0.812%	50	185	-97.282%
2025-09-11	296.1700	298.1800	296.1700	298.1800	-3.392%	51	135	-97.304%
2025-09-10	306.4700	308.6500	306.4700	308.6500	-0.612%	45	84	-97.395%
2025-09-09	311.7000	311.7000	310.3500	310.5500	+3.002%	30	46	-97.411%
2025-09-05	301.5000	301.5000	301.5000	301.5000	+0.293%	1	30	-97.333%
2025-09-02	300.6200	300.6200	300.6200	300.6200	-2.228%	1	29	-97.326%
2025-08-29	307.4700	307.4700	307.4700	307.4700	-0.437%	1	27	-97.385%
2025-08-27	308.8200	308.8200	308.8200	308.8200	+7.998%	1	27	-97.397%
2025-08-14	285.8400	286.6300	285.8400	285.9500	+1.588%	6	26	-97.188%
2025-07-18	282.0000	282.0000	281.4800	281.4800	-2.111%	4	26	-97.144%
2025-07-17	288.2400	288.4800	287.5500	287.5500	+77.281%	4	24	-97.204%
2025-04-09	162.2000	162.2000	162.2000	162.2000	+32.755%	3	24	-95.043%
2025-04-07	122.1800	122.1800	122.1800	122.1800	-21.554%	3	24	-93.420%
2025-03-27	156.0000	156.0000	155.7500	155.7500	-0.384%	2	21	-94.838%
2025-03-24	156.0500	156.3500	156.0500	156.3500	-10.922%	20	20	-94.858%
2025-02-21	176.0000	176.0000	175.5200	175.5200	+1.164%	4	20	-95.419%
2024-12-26	170.7500	173.5000	170.7500	173.5000	-14.045%	3	21	-95.366%
2024-12-02	201.8000	201.8500	201.8000	201.8500	-2.252%	6	18	-96.017%
2024-11-25	206.5000	206.5000	206.5000	206.5000	+8.971%	1	18	-96.107%
2024-11-20	189.5000	189.5000	189.5000	189.5000	-0.608%	1	19	-95.757%
2024-11-12	193.0000	195.0000	190.6600	190.6600	+11.302%	12	20	-95.783%
2024-11-04	172.3500	172.7000	171.3000	171.3000	-4.060%	22	17	-95.306%
2024-11-01	178.8500	178.8500	178.5500	178.5500	-12.501%	8	8	-95.497%
2024-10-31	204.0600	204.0600	204.0600	204.0600	+27.745%	1	6	-96.060%
2024-10-30	159.7400	159.7400	159.6300	159.7400	+13.090%	5	5	-94.967%
2024-10-17	141.2500	141.2500	141.2500	141.2500	+1.327%	1	8	-94.308%
2024-10-09	139.4000	139.4000	139.4000	139.4000	+8.762%	5	8	-94.232%
2024-10-01	128.1700	128.1700	128.1700	128.1700	+6.031%	1	4	-93.727%
2024-09-19	120.8800	120.8800	120.8800	120.8800	+7.296%	2	3	-93.349%
2024-09-18	112.6600	112.6600	112.6600	112.6600	+35.702%	2	4	-92.863%
2024-09-11	83.0200	83.0200	83.0200	83.0200	0.000%	2	2	-90.316%