Dark

CVNA20261218C80
CVNA Dec 18 2026 80.00 Call (CVNA261218C00080000)
option OPRA

EOD

Sep 23, 2026

2.82-28.426%(-1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.8200	2.8200	2.8200	2.8200	-28.426%	1	9,941	0.000%
2026-09-22	4.3000	4.3000	3.9400	3.9400	-7.294%	2	9,942	-28.426%
2026-09-21	4.0000	4.2500	4.0000	4.2500	+12.434%	6	9,942	-33.647%
2026-09-18	3.7000	3.7800	3.7000	3.7800	-1.818%	6	9,938	-25.397%
2026-09-17	4.4500	4.4500	3.8500	3.8500	-11.494%	2	9,933	-26.753%
2026-09-16	4.3500	4.4000	4.3500	4.3500	-1.136%	7	9,934	-35.172%
2026-09-15	6.0000	6.0000	4.3500	4.4000	-23.478%	2,015	9,934	-35.909%
2026-09-14	5.9000	5.9000	5.7000	5.7500	-0.347%	13	10,869	-50.957%
2026-09-11	5.7700	5.7700	5.7700	5.7700	-5.410%	2	10,861	-51.127%
2026-09-10	6.5500	6.5500	6.1000	6.1000	-18.667%	21	10,861	-53.770%
2026-09-09	7.5000	7.5000	7.5000	7.5000	-7.407%	5	10,857	-62.400%
2026-09-04	7.4000	8.1000	7.4000	8.1000	-10.000%	4	10,853	-65.185%
2026-09-03	9.0000	9.0000	9.0000	9.0000	+14.943%	8	10,853	-68.667%
2026-09-02	8.3000	8.3000	7.8300	7.8300	+24.286%	10	10,845	-63.985%
2026-09-01	6.3000	6.3000	6.3000	6.3000	-23.729%	1	10,840	-55.238%
2026-08-28	8.6400	8.6400	8.2600	8.2600	-5.057%	4	10,841	-65.860%
2026-08-27	9.3600	9.4000	8.7000	8.7000	+6.098%	32	10,838	-67.586%
2026-08-26	9.6500	9.6500	8.2000	8.2000	-12.766%	16	10,837	-65.610%
2026-08-25	8.2500	9.4000	8.2500	9.4000	+30.374%	1,503	10,829	-70.000%
2026-08-24	7.4000	7.4000	7.2100	7.2100	+9.909%	13	9,425	-60.888%
2026-08-21	6.8500	6.8500	6.3700	6.5600	+0.153%	319	9,422	-57.012%
2026-08-20	6.3500	6.6500	6.3500	6.5500	-1.504%	16	9,324	-56.947%
2026-08-19	5.6000	6.6500	5.6000	6.6500	+40.000%	11	9,333	-57.594%
2026-08-18	5.2400	5.8000	4.7500	4.7500	-32.336%	69	9,329	-40.632%
2026-08-17	7.8000	7.8000	7.0200	7.0200	-24.920%	4	9,356	-59.829%
2026-08-14	8.6100	9.5500	8.6100	9.3500	+8.092%	4,005	9,356	-69.840%
2026-08-13	8.6500	8.6500	8.6500	8.6500	+9.355%	1	8,323	-67.399%
2026-08-12	7.9500	7.9500	7.5300	7.9100	-3.537%	7	8,323	-64.349%
2026-08-11	8.1000	8.2500	8.1000	8.2000	-13.684%	7	8,318	-65.610%
2026-08-10	8.4000	9.5000	8.2500	9.5000	+11.765%	3,678	8,317	-70.316%
2026-08-07	7.3000	8.5000	7.3000	8.5000	+28.399%	7	11,899	-66.824%
2026-08-06	6.6600	6.7700	6.6000	6.6200	-8.941%	7,240	11,896	-57.402%
2026-08-05	7.5800	7.6000	7.2700	7.2700	+0.276%	552	5,230	-61.210%
2026-08-04	7.0000	7.2500	7.0000	7.2500	+32.541%	31	4,684	-61.103%
2026-08-03	5.2000	5.6500	5.0000	5.4700	+19.956%	9	4,654	-48.446%
2026-07-31	4.1500	4.5600	4.1500	4.5600	+14.000%	6	4,657	-38.158%
2026-07-30	3.9200	4.0000	3.8000	4.0000	-52.663%	503	4,662	-29.500%
2026-07-29	8.2500	8.4500	8.2500	8.4500	+42.017%	56	4,894	-66.627%
2026-07-28	5.9500	5.9500	5.9500	5.9500	-4.032%	5	4,871	-52.605%
2026-07-27	6.2000	6.2000	6.2000	6.2000	+26.531%	1	4,871	-54.516%
2026-07-24	4.9500	5.2000	4.8500	4.9000	-5.769%	526	4,871	-42.449%
2026-07-23	5.5500	5.5500	5.2000	5.2000	-17.722%	12	5,183	-45.769%
2026-07-22	6.5900	6.6300	6.3000	6.3200	-7.872%	512	5,195	-55.380%
2026-07-21	6.8600	6.8600	6.8600	6.8600	-0.291%	10	5,498	-58.892%
2026-07-20	8.1000	8.1000	6.8800	6.8800	-19.532%	11	5,498	-59.012%
2026-07-17	8.5500	8.5500	8.5500	8.5500	-12.308%	3	5,497	-67.018%
2026-07-16	9.7500	9.7500	9.7500	9.7500	-6.430%	1	5,494	-71.077%
2026-07-15	10.5200	10.5200	10.4000	10.4200	+16.685%	5	5,494	-72.937%
2026-07-14	8.9300	8.9300	8.9300	8.9300	-18.073%	1	5,495	-68.421%
2026-07-06	10.0700	10.9000	10.0700	10.9000	+7.495%	2	5,495	-74.128%
2026-07-01	10.1500	10.1500	10.1400	10.1400	+23.659%	3	5,495	-72.189%
2026-06-29	8.2000	8.2000	8.2000	8.2000	+13.889%	1	5,497	-65.610%
2026-06-26	8.3800	8.3800	7.1900	7.2000	-14.793%	17	5,497	-60.833%
2026-06-23	8.4500	8.4500	8.4500	8.4500	+5.625%	9	5,491	-66.627%
2026-06-17	8.1000	8.1000	8.0000	8.0000	-28.251%	11	5,500	-64.750%
2026-06-15	11.5500	11.5500	11.1500	11.1500	+11.500%	12	5,500	-74.709%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-4.762%	1	5,500	-71.800%
2026-06-05	10.5000	10.5000	10.5000	10.5000	+22.378%	2	5,500	-73.143%
2026-06-03	8.5800	8.5800	8.5800	8.5800	-8.723%	3	5,498	-67.133%
2026-06-02	9.1600	9.4000	9.1600	9.4000	-29.588%	6	5,498	-70.000%
2026-05-29	12.7400	13.3500	12.7400	13.3500	-7.931%	16	5,499	-78.876%
2026-05-28	13.5000	14.5000	13.5000	14.5000	+11.538%	7	5,505	-80.552%
2026-05-26	13.0000	13.0000	13.0000	13.0000	+61.491%	1	5,505	-78.308%
2026-05-19	8.1500	8.1500	7.9000	8.0500	-13.254%	31	5,505	-64.969%
2026-05-18	9.2800	9.2800	9.2800	9.2800	-5.306%	7	5,512	-69.612%
2026-05-15	9.8000	9.8000	9.8000	9.8000	-9.259%	3	5,512	-71.224%
2026-05-14	10.7200	10.8700	10.7100	10.8000	-28.947%	28	5,512	-73.889%
2026-05-11	15.2000	15.2000	15.2000	15.2000	-0.654%	45	5,535	-81.447%
2026-05-08	15.0000	15.3000	15.0000	15.3000	-95.703%	17	5,535	-81.569%
2026-01-29	356.1000	356.1000	356.1000	356.1000	-5.544%	6	19	-99.208%
2026-01-16	377.0000	377.0000	377.0000	377.0000	+0.641%	2	13	-99.252%
2025-12-08	374.6000	374.6000	374.6000	374.6000	+30.069%	3	13	-99.247%
2025-11-26	288.0000	288.0000	288.0000	288.0000	+85.615%	1	12	-99.021%
2025-03-25	155.1600	155.1600	155.1600	155.1600	+6.347%	1	12	-98.183%
2025-03-24	145.6500	145.9000	145.6500	145.9000	+18.435%	2	13	-98.067%
2025-03-17	123.1900	123.1900	123.1900	123.1900	+8.652%	2	13	-97.711%
2025-03-13	113.3800	113.3800	113.3800	113.3800	-8.090%	2	15	-97.513%
2025-03-07	120.0000	126.7800	120.0000	123.3600	-44.054%	20	15	-97.714%
2025-02-18	220.5000	220.5000	220.5000	220.5000	+72.225%	6	25	-98.721%
2025-01-06	128.0300	128.0300	128.0300	128.0300	-21.425%	1	19	-97.797%
2024-12-26	162.9500	162.9500	162.9400	162.9400	+15.217%	3	18	-98.269%
2024-10-25	141.4200	141.4200	141.4200	141.4200	+1.014%	12	15	-98.006%
2024-10-24	140.0000	140.0000	140.0000	140.0000	+18.674%	8	9	-97.986%
2024-10-01	117.9700	117.9700	117.9700	117.9700	+5.585%	1	1	-97.610%
2024-09-19	111.7300	111.7300	111.7300	111.7300	+21.843%	1	2	-97.476%
2024-09-04	91.7000	91.7000	91.7000	91.7000	-3.014%	1	3	-96.925%
2024-08-30	94.5500	94.5500	94.5500	94.5500	-7.711%	2	2	-97.017%
2024-08-21	101.9100	102.4500	101.9100	102.4500	0.000%	2	2	-97.247%