Dark

CVNA20270115C100
CVNA Jan 15 2027 100.00 Call (CVNA270115C00100000)
option OPRA

EOD

Sep 23, 2026

1.24-31.868%(-0.58)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.1300	1.2400	1.1300	1.2400	-31.868%	403	2,968	0.000%
2026-09-21	1.6800	1.8200	1.6800	1.8200	+23.810%	29	3,210	-31.868%
2026-09-18	1.4500	1.5700	1.4500	1.4700	-26.500%	16	3,194	-15.646%
2026-09-15	2.1700	2.1700	2.0000	2.0000	-20.635%	4	3,187	-38.000%
2026-09-14	2.5200	2.5200	2.5200	2.5200	-7.353%	2	3,187	-50.794%
2026-09-11	2.7100	2.7200	2.7100	2.7200	-1.091%	4	3,188	-54.412%
2026-09-10	3.0000	3.1500	2.7500	2.7500	-14.063%	10	3,188	-54.909%
2026-09-09	4.0000	4.0500	3.2000	3.2000	-9.859%	13	3,189	-61.250%
2026-09-08	3.8100	3.8100	3.5500	3.5500	+5.970%	4	3,189	-65.070%
2026-09-03	3.5000	3.6800	3.3500	3.3500	-16.250%	6	3,189	-62.985%
2026-09-02	3.7000	4.0000	3.7000	4.0000	+31.148%	4	3,188	-69.000%
2026-09-01	3.0600	3.0600	2.8500	3.0500	-17.344%	10	3,187	-59.344%
2026-08-31	3.8000	3.8000	3.6900	3.6900	-5.385%	2	3,189	-66.396%
2026-08-28	4.6500	4.6500	3.9000	3.9000	-6.250%	41	3,190	-68.205%
2026-08-27	4.7500	4.7500	4.1600	4.1600	-2.118%	5	3,174	-70.192%
2026-08-26	4.3000	4.3000	4.2500	4.2500	-4.494%	2	3,177	-70.824%
2026-08-25	4.3100	4.7200	4.3100	4.4500	+23.611%	13	3,178	-72.135%
2026-08-24	3.2000	3.6000	3.2000	3.6000	+16.129%	10	3,172	-65.556%
2026-08-21	3.2000	3.2000	3.1000	3.1000	+1.307%	12	3,165	-60.000%
2026-08-20	3.0000	3.0600	3.0000	3.0600	-4.375%	6	3,158	-59.477%
2026-08-19	2.7100	3.3500	2.7100	3.2000	+19.403%	222	3,156	-61.250%
2026-08-18	2.6800	2.6800	2.6800	2.6800	-21.176%	15	2,965	-53.731%
2026-08-17	3.8500	3.8500	3.4000	3.4000	-24.444%	2	2,950	-63.529%
2026-08-14	4.5000	4.5000	4.5000	4.5000	-2.597%	1	2,954	-72.444%
2026-08-13	4.6200	4.6200	4.6200	4.6200	+21.579%	3	2,954	-73.160%
2026-08-12	4.0200	4.0200	3.6500	3.8000	-3.308%	16	2,952	-67.368%
2026-08-11	3.8400	4.1400	3.8400	3.9300	-18.969%	28	2,938	-68.448%
2026-08-10	3.9500	4.8500	3.9500	4.8500	+31.081%	322	2,939	-74.433%
2026-08-07	4.1500	4.1500	3.7000	3.7000	+7.246%	5	2,925	-66.486%
2026-08-06	3.4500	3.4500	3.4500	3.4500	-9.211%	10	2,926	-64.058%
2026-08-05	3.8000	3.8000	3.8000	3.8000	+4.110%	4	2,926	-67.368%
2026-08-04	3.5500	4.0000	3.5500	3.6500	+21.667%	490	2,926	-66.027%
2026-08-03	3.0000	3.0000	3.0000	3.0000	+40.845%	1	2,513	-58.667%
2026-07-31	2.1300	2.1300	2.1300	2.1300	-11.250%	2	2,512	-41.784%
2026-07-30	2.0000	2.4000	1.9000	2.4000	-41.606%	72	2,510	-48.333%
2026-07-29	4.5000	4.6000	4.1100	4.1100	+34.754%	14	2,523	-69.830%
2026-07-28	3.0500	3.0500	3.0500	3.0500	-6.154%	1	2,526	-59.344%
2026-07-27	2.9500	3.3000	2.9500	3.2500	+33.745%	15	2,525	-61.846%
2026-07-24	2.4300	2.4300	2.4300	2.4300	-12.274%	1	2,519	-48.971%
2026-07-23	3.0500	3.0500	2.7700	2.7700	-17.313%	7	2,518	-55.235%
2026-07-22	3.6000	3.6000	3.3500	3.3500	-9.459%	13	2,515	-62.985%
2026-07-21	3.8100	3.8100	3.7000	3.7000	-3.896%	4	2,504	-66.486%
2026-07-20	4.4800	4.4800	3.8500	3.8500	-19.287%	9	2,504	-67.792%
2026-07-17	4.7700	4.7700	4.7700	4.7700	-26.615%	1	2,503	-74.004%
2026-07-16	5.7000	6.5000	5.6500	6.5000	+8.333%	5	2,502	-80.923%
2026-07-14	4.7000	6.0000	4.7000	6.0000	+27.660%	12	2,497	-79.333%
2026-07-13	4.7000	4.7000	4.7000	4.7000	-10.476%	1	2,491	-73.617%
2026-07-10	5.5000	5.5000	5.2500	5.2500	-1.316%	3	2,491	-76.381%
2026-07-09	5.1500	5.3200	5.1500	5.3200	+4.314%	9	2,489	-76.692%
2026-07-08	4.9500	5.1000	4.9500	5.1000	-16.393%	20	2,496	-75.686%
2026-07-07	6.0500	6.1000	6.0500	6.1000	+7.394%	4	2,496	-79.672%
2026-07-02	5.8300	5.8300	5.6800	5.6800	-7.642%	7	2,491	-78.169%
2026-07-01	6.5000	6.5000	6.1500	6.1500	+33.696%	3	2,491	-79.837%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-8.000%	5	2,491	-73.043%
2026-06-29	5.0000	5.0000	5.0000	5.0000	-18.699%	5	2,491	-75.200%
2026-06-25	6.1500	6.1500	6.1500	6.1500	+11.011%	2	2,486	-79.837%
2026-06-23	5.5400	5.5400	5.5400	5.5400	-1.947%	2	2,486	-77.617%
2026-06-22	5.6500	5.6500	5.6500	5.6500	-10.317%	1	2,487	-78.053%
2026-06-18	5.3000	6.3000	5.3000	6.3000	+24.506%	7	2,485	-80.317%
2026-06-17	5.1500	5.1500	5.0600	5.0600	-28.732%	2	2,485	-75.494%
2026-06-16	6.4600	7.1000	6.4600	7.1000	+11.987%	3	2,485	-82.535%
2026-06-15	6.3300	6.3400	6.3300	6.3400	+14.440%	21	2,484	-80.442%
2026-06-12	5.5400	5.5400	5.5400	5.5400	-17.926%	1	2,505	-77.617%
2026-06-11	6.7500	6.7500	6.7500	6.7500	+10.656%	1	2,504	-81.630%
2026-06-10	6.1000	6.1000	6.1000	6.1000	-10.557%	1	2,505	-79.672%
2026-06-09	6.7900	6.8200	6.7900	6.8200	+12.727%	3	2,504	-81.818%
2026-06-05	6.2000	6.2000	6.0500	6.0500	+5.769%	29	2,505	-79.504%
2026-06-02	6.0200	6.0200	5.7000	5.7200	-24.238%	6	2,501	-78.322%
2026-06-01	7.3000	7.5700	7.3000	7.5500	-11.176%	7	2,495	-83.576%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-6.593%	1	2,494	-85.412%
2026-05-28	8.7300	9.4000	8.7300	9.1000	+16.667%	3	2,494	-86.374%
2026-05-27	8.2000	8.2000	7.8000	7.8000	-1.887%	32	2,494	-84.103%
2026-05-26	7.6700	8.3500	7.6700	7.9500	+28.226%	32	2,504	-84.403%
2026-05-22	6.0000	6.2300	5.9100	6.2000	+15.888%	20	2,473	-80.000%
2026-05-21	5.0000	5.3500	5.0000	5.3500	+4.697%	33	2,472	-76.822%
2026-05-20	5.1100	5.1100	5.1100	5.1100	+11.087%	20	2,472	-75.734%
2026-05-19	5.3000	5.3000	4.3000	4.6000	-18.584%	6	2,468	-73.043%
2026-05-18	6.0000	6.0000	5.6500	5.6500	-8.871%	4	2,468	-78.053%
2026-05-15	5.5000	6.6000	5.5000	6.2000	-4.615%	21	2,468	-80.000%
2026-05-14	6.7500	6.7500	6.5000	6.5000	-5.797%	6	2,466	-80.923%
2026-05-13	6.9500	6.9500	6.3500	6.9000	-17.365%	538	2,327	-82.029%
2026-05-12	8.7000	8.7000	8.3500	8.3500	-10.695%	7	2,327	-85.150%
2026-05-11	9.6000	9.6000	9.1000	9.3500	0.000%	511	2,327	-86.738%
2026-05-08	9.3700	9.3700	9.3200	9.3500	-96.956%	16	2,360	-86.738%
2026-04-29	307.1500	307.1500	307.1500	307.1500	+29.616%	1	41	-99.596%
2026-04-09	236.9700	236.9700	236.9700	236.9700	+12.308%	1	41	-99.477%
2026-03-24	209.9700	211.0000	209.9700	211.0000	+8.433%	4	42	-99.412%
2026-03-19	194.5900	194.5900	194.5900	194.5900	-9.083%	1	41	-99.363%
2026-03-12	214.0300	214.0300	214.0300	214.0300	-3.333%	1	40	-99.421%
2026-03-11	221.4100	221.4100	221.4100	221.4100	-3.365%	1	40	-99.440%
2026-03-04	229.1200	229.1200	229.1200	229.1200	-2.319%	1	40	-99.459%
2026-02-27	234.5600	234.5600	234.5600	234.5600	-6.382%	1	39	-99.471%
2026-02-20	250.5500	250.5500	250.5500	250.5500	-19.453%	1	39	-99.505%
2026-02-06	311.0600	311.0600	311.0600	311.0600	+13.113%	1	38	-99.601%
2026-02-05	275.0000	275.0000	275.0000	275.0000	-2.482%	1	37	-99.549%
2026-02-04	295.0000	295.0000	281.0600	282.0000	-9.325%	3	37	-99.560%
2026-01-30	311.0000	311.0000	311.0000	311.0000	+6.873%	1	37	-99.601%
2026-01-28	325.0000	325.0000	291.0000	291.0000	-24.611%	4	37	-99.574%
2026-01-26	386.0000	386.0000	386.0000	386.0000	+7.521%	1	36	-99.679%
2026-01-07	352.0000	359.5000	351.0000	359.0000	+3.309%	8	37	-99.655%
2026-01-06	348.5000	348.5000	347.5000	347.5000	-0.430%	3	43	-99.643%
2025-12-26	349.0000	349.0000	349.0000	349.0000	-1.966%	1	46	-99.645%
2025-12-09	356.0000	356.0000	356.0000	356.0000	+43.606%	1	47	-99.652%
2025-11-20	247.9000	247.9000	247.9000	247.9000	+8.728%	1	47	-99.500%
2025-11-10	228.5000	228.5000	228.0000	228.0000	+3.167%	2	47	-99.456%
2025-10-30	221.5000	223.0000	221.0000	221.0000	-17.073%	3	47	-99.439%
2025-10-27	270.0000	270.0000	266.5000	266.5000	+16.122%	4	48	-99.535%
2025-10-22	255.5000	255.5000	229.5000	229.5000	-7.460%	6	48	-99.460%
2025-10-17	248.0000	248.0000	248.0000	248.0000	-7.463%	1	52	-99.500%
2025-10-15	271.5000	271.5000	268.0000	268.0000	-10.845%	3	51	-99.537%
2025-09-18	300.6000	300.6000	300.6000	300.6000	+7.166%	1	54	-99.587%
2025-09-17	280.5000	280.5000	280.5000	280.5000	+21.692%	1	54	-99.558%
2025-08-20	230.5000	230.5000	230.5000	230.5000	-9.961%	1	55	-99.462%
2025-08-14	256.6500	256.6500	256.0000	256.0000	-15.389%	2	56	-99.516%
2025-07-31	302.5600	302.5600	302.5600	302.5600	+13.531%	1	56	-99.590%
2025-07-16	266.5000	266.5000	266.5000	266.5000	-3.372%	1	55	-99.535%
2025-07-08	275.8000	275.8000	275.8000	275.8000	+15.397%	1	56	-99.550%
2025-06-24	239.2500	239.2500	239.0000	239.0000	+0.205%	2	57	-99.481%
2025-05-28	238.5100	238.5100	238.5100	238.5100	+9.761%	1	57	-99.480%
2025-05-22	217.3900	217.3900	217.3000	217.3000	+8.650%	2	56	-99.429%
2025-05-08	200.0000	200.0000	200.0000	200.0000	+51.515%	1	56	-99.380%
2025-04-09	132.0000	132.0000	132.0000	132.0000	+28.155%	1	56	-99.061%
2025-04-07	103.0000	103.0000	103.0000	103.0000	+2.733%	1	56	-98.796%
2025-04-04	96.0000	104.0000	96.0000	100.2600	-9.668%	18	56	-98.763%
2025-04-03	110.9900	110.9900	110.9900	110.9900	-16.674%	1	60	-98.883%
2025-03-27	132.6300	133.2000	132.6300	133.2000	+23.907%	24	60	-99.069%
2025-03-14	102.0000	107.5000	102.0000	107.5000	-3.153%	4	53	-98.847%
2025-03-12	110.0000	111.0000	110.0000	111.0000	+11.368%	2	52	-98.883%
2025-03-10	97.5000	100.2800	97.5000	99.6700	-5.176%	15	50	-98.756%
2025-03-07	112.0000	112.0000	105.1100	105.1100	-24.921%	4	40	-98.820%
2025-03-05	132.0000	140.0000	132.0000	140.0000	+10.236%	5	39	-99.114%
2025-03-04	128.0000	128.0000	125.0000	127.0000	-19.620%	15	34	-99.024%
2025-02-26	158.0000	158.0000	158.0000	158.0000	+14.079%	1	22	-99.215%
2025-02-24	138.5000	138.5000	138.5000	138.5000	-33.919%	1	22	-99.105%
2025-02-18	209.5900	209.5900	209.5900	209.5900	+2.489%	1	22	-99.408%
2025-02-14	201.0000	204.5000	201.0000	204.5000	+12.424%	4	21	-99.394%
2025-02-04	181.9000	181.9000	181.9000	181.9000	+8.209%	2	21	-99.318%
2025-02-03	168.1000	168.1000	168.1000	168.1000	-0.184%	1	22	-99.262%
2025-01-24	168.4100	168.4100	168.4100	168.4100	+8.386%	2	23	-99.264%
2025-01-17	152.0000	155.3800	152.0000	155.3800	+35.514%	12	18	-99.202%
2025-01-06	114.6600	114.6600	114.6600	114.6600	-4.878%	1	17	-98.919%
2025-01-03	118.5000	120.5400	118.5000	120.5400	-32.659%	4	17	-98.971%
2024-12-16	179.0000	179.0000	179.0000	179.0000	+6.560%	1	17	-99.307%
2024-12-13	167.9800	167.9800	167.9800	167.9800	-2.930%	2	16	-99.262%
2024-12-03	177.7000	177.7000	173.0500	173.0500	-2.699%	26	16	-99.283%
2024-12-02	177.8000	177.9000	177.6500	177.8500	+3.149%	40	24	-99.303%
2024-11-11	172.4200	172.4200	172.4200	172.4200	+7.762%	2	4	-99.281%
2024-10-31	160.0000	160.0000	160.0000	160.0000	+18.791%	1	3	-99.225%
2024-10-28	134.6900	134.6900	134.6900	134.6900	+5.805%	1	2	-99.079%
2024-10-23	127.3000	127.3000	127.3000	127.3000	+2.372%	1	2	-99.026%
2024-10-11	124.3500	124.3500	124.3500	124.3500	0.000%	2	1	-99.003%