Dark

CVNA20270115C120
CVNA Jan 15 2027 120.00 Call (CVNA270115C00120000)
option OPRA

EOD

Sep 17, 2026

0.6000-1.639%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,179	0.000%
2026-09-16	0.6100	0.6100	0.6100	0.6100	-35.106%	2	2,179	-1.639%
2026-09-14	0.9400	0.9400	0.9400	0.9400	-20.339%	2	2,181	-36.170%
2026-09-10	1.1800	1.1800	1.1800	1.1800	-18.056%	1	2,179	-49.153%
2026-09-08	1.4400	1.4400	1.4400	1.4400	-2.703%	15	2,180	-58.333%
2026-09-02	1.4800	1.4800	1.4800	1.4800	+23.333%	20	2,180	-59.459%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-27.711%	1	2,180	-50.000%
2026-08-28	1.7500	1.7500	1.6600	1.6600	-17.413%	4	2,180	-63.855%
2026-08-27	2.0000	2.0100	2.0000	2.0100	+3.077%	12	2,182	-70.149%
2026-08-25	2.0000	2.2200	1.9500	1.9500	+62.500%	13	2,190	-69.231%
2026-08-20	1.2000	1.2000	1.2000	1.2000	-8.397%	5	2,196	-50.000%
2026-08-19	1.0100	1.3500	1.0100	1.3100	+45.556%	30	2,196	-54.198%
2026-08-18	1.0900	1.0900	0.9000	0.9000	-57.143%	4	2,184	-33.333%
2026-08-13	2.1000	2.1000	2.1000	2.1000	+20.000%	2	2,186	-71.429%
2026-08-11	2.0100	2.0100	1.7500	1.7500	-23.581%	10	2,184	-65.714%
2026-08-10	2.2900	2.2900	2.2900	2.2900	+30.857%	2	2,183	-73.799%
2026-08-07	1.9300	1.9300	1.7500	1.7500	-3.846%	4	2,181	-65.714%
2026-08-05	1.8200	1.8200	1.8200	1.8200	+47.967%	12	2,179	-67.033%
2026-08-03	1.2300	1.2300	1.2300	1.2300	+2.500%	2	2,179	-51.220%
2026-07-31	1.2000	1.2000	1.2000	1.2000	+41.176%	10	2,178	-50.000%
2026-07-30	0.8700	0.8900	0.8500	0.8500	-59.330%	12	2,168	-29.412%
2026-07-29	2.0900	2.0900	2.0900	2.0900	+16.111%	3	2,167	-71.292%
2026-07-28	1.8000	1.8000	1.8000	1.8000	+35.338%	2	2,166	-66.667%
2026-07-23	1.5000	1.5000	1.3300	1.3300	-30.000%	18	2,164	-54.887%
2026-07-20	1.9600	1.9600	1.9000	1.9000	-20.833%	5	2,164	-68.421%
2026-07-17	2.6500	2.6500	2.4000	2.4000	-14.286%	3	2,165	-75.000%
2026-07-16	3.4000	3.4000	2.8000	2.8000	-9.968%	5	2,167	-78.571%
2026-07-15	3.0000	3.1100	3.0000	3.1100	+1.634%	4	2,169	-80.707%
2026-07-14	2.8000	3.0600	2.8000	3.0600	+38.462%	7	2,166	-80.392%
2026-07-13	2.2100	2.2100	2.2100	2.2100	-18.148%	3	2,162	-72.851%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-3.571%	2	2,165	-77.778%
2026-07-07	2.8000	2.8300	2.8000	2.8000	-28.205%	5	2,163	-78.571%
2026-07-01	3.3000	3.9000	3.3000	3.9000	+57.895%	109	2,166	-84.615%
2026-06-26	2.8000	2.8000	2.3900	2.4700	-30.423%	22	2,164	-75.709%
2026-06-25	3.5500	3.5500	3.5500	3.5500	+10.938%	1	2,166	-83.099%
2026-06-24	3.2000	3.2000	3.2000	3.2000	+7.383%	2	2,165	-81.250%
2026-06-23	2.9800	2.9800	2.9800	2.9800	+4.561%	3	2,165	-79.866%
2026-06-17	2.9200	2.9200	2.8500	2.8500	-27.848%	3	2,167	-78.947%
2026-06-16	4.4500	4.4500	3.7500	3.9500	+1.023%	19	2,167	-84.810%
2026-06-15	3.9000	3.9100	3.9000	3.9100	-16.985%	4	2,161	-84.655%
2026-06-09	4.7100	4.7100	4.7100	4.7100	+29.041%	2	2,164	-87.261%
2026-06-05	3.6500	3.6500	3.6500	3.6500	+3.989%	15	2,165	-83.562%
2026-06-04	3.5100	3.5100	3.5100	3.5100	+14.706%	1	2,168	-82.906%
2026-06-03	3.1000	3.1000	2.4800	3.0600	-11.304%	11	2,168	-80.392%
2026-06-02	3.3500	3.5500	3.2700	3.4500	-28.125%	17	2,170	-82.609%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-7.692%	1	2,169	-87.500%
2026-05-29	5.2000	5.2000	5.2000	5.2000	0.000%	2	2,170	-88.462%
2026-05-27	5.3000	5.3000	4.7400	5.2000	+13.786%	12	2,168	-88.462%
2026-05-26	4.1100	4.8800	4.1100	4.5700	+30.571%	8	2,172	-86.871%
2026-05-22	3.2000	3.5000	3.2000	3.5000	+18.243%	13	2,164	-82.857%
2026-05-21	2.7000	3.0300	2.6700	2.9600	+18.400%	39	2,162	-79.730%
2026-05-19	2.8000	2.8600	2.5000	2.5000	-19.355%	27	2,162	-76.000%
2026-05-18	3.2000	3.2000	3.1000	3.1000	-18.421%	11	2,152	-80.645%
2026-05-15	3.1500	3.8000	3.1500	3.8000	-2.564%	49	2,152	-84.211%
2026-05-14	3.6000	4.0000	3.6000	3.9000	+1.299%	27	2,126	-84.615%
2026-05-13	4.0000	4.1400	3.6000	3.8500	-15.385%	45	2,139	-84.416%
2026-05-12	4.7100	4.8000	4.5500	4.5500	-9.901%	32	2,139	-86.813%
2026-05-11	5.1500	5.1500	5.0500	5.0500	-6.481%	4	2,139	-88.119%
2026-05-08	6.7500	6.7500	5.3500	5.4000	-97.180%	23	2,135	-88.889%
2026-03-26	191.5000	191.5000	191.5000	191.5000	-45.442%	2	32	-99.687%
2026-01-12	351.0000	351.0000	351.0000	351.0000	-0.707%	1	32	-99.829%
2026-01-09	353.5000	353.5000	353.5000	353.5000	+3.666%	2	32	-99.830%
2026-01-07	341.0000	341.0000	341.0000	341.0000	+5.736%	1	32	-99.824%
2026-01-06	322.5000	322.5000	322.5000	322.5000	+0.155%	1	33	-99.814%
2026-01-05	294.0000	322.0000	294.0000	322.0000	-0.522%	2	33	-99.814%
2025-12-30	322.1000	323.6900	322.1000	323.6900	+44.504%	2	33	-99.815%
2025-11-12	233.5000	239.5000	224.0000	224.0000	+1.587%	8	32	-99.732%
2025-11-11	219.0000	220.5000	219.0000	220.5000	+3.765%	6	35	-99.728%
2025-11-10	212.5000	212.5000	212.5000	212.5000	+5.721%	1	41	-99.718%
2025-11-07	199.5000	201.0000	199.5000	201.0000	+2.290%	3	41	-99.701%
2025-11-06	196.0000	197.0000	196.0000	196.5000	-7.963%	3	42	-99.695%
2025-11-05	215.0000	215.5000	213.5000	213.5000	+2.398%	4	45	-99.719%
2025-11-04	215.5000	215.5000	208.5000	208.5000	+1.707%	5	47	-99.712%
2025-11-03	205.0000	205.0000	205.0000	205.0000	+4.061%	1	51	-99.707%
2025-10-31	200.0000	200.0000	195.0000	197.0000	-5.288%	10	51	-99.695%
2025-10-30	204.5000	208.0000	204.5000	208.0000	-6.935%	9	60	-99.712%
2025-10-22	234.0000	235.0000	223.5000	223.5000	-0.445%	4	69	-99.732%
2025-10-17	224.5000	224.5000	224.5000	224.5000	-7.423%	1	73	-99.733%
2025-10-16	244.0000	244.0000	242.5000	242.5000	-4.715%	2	73	-99.753%
2025-10-15	254.5000	254.5000	254.5000	254.5000	+6.042%	1	73	-99.764%
2025-10-14	220.0000	240.0000	220.0000	240.0000	+3.672%	8	74	-99.750%
2025-10-10	235.0000	235.0000	230.0000	231.5000	-9.570%	4	82	-99.741%
2025-10-08	256.0000	256.0000	256.0000	256.0000	-5.535%	1	84	-99.766%
2025-10-03	277.5000	277.5000	271.0000	271.0000	-2.867%	2	84	-99.779%
2025-10-01	279.0000	279.0000	279.0000	279.0000	+6.084%	1	86	-99.785%
2025-09-17	263.0000	263.0000	263.0000	263.0000	+17.149%	1	87	-99.772%
2025-08-20	224.5000	224.5000	224.5000	224.5000	-7.992%	1	88	-99.733%
2025-08-13	244.0000	244.0000	244.0000	244.0000	+60.526%	2	87	-99.754%
2025-04-28	152.0000	152.0000	152.0000	152.0000	+13.433%	2	88	-99.605%
2025-04-22	134.0000	134.0000	134.0000	134.0000	+34.673%	1	86	-99.552%
2025-04-09	99.5000	99.5000	99.5000	99.5000	-0.500%	1	85	-99.397%
2025-04-08	104.5000	107.5000	100.0000	100.0000	+6.383%	3	84	-99.400%
2025-04-07	94.0000	94.0000	94.0000	94.0000	+9.302%	1	82	-99.362%
2025-04-04	84.3500	92.5000	84.3500	86.0000	-38.571%	38	81	-99.302%
2025-04-02	131.5000	140.0000	131.5000	140.0000	+17.057%	2	85	-99.571%
2025-03-27	119.5500	119.6500	119.3200	119.6000	+16.297%	14	83	-99.498%
2025-03-20	102.8400	102.8400	102.8400	102.8400	+9.486%	1	77	-99.417%
2025-03-10	87.0000	93.9300	87.0000	93.9300	-22.691%	2	76	-99.361%
2025-03-05	121.5000	121.5000	121.5000	121.5000	+6.579%	1	76	-99.506%
2025-03-04	117.5000	117.5000	111.0000	114.0000	-12.308%	9	75	-99.474%
2025-03-03	130.0000	130.0000	130.0000	130.0000	-7.143%	1	67	-99.538%
2025-02-28	140.0000	140.0000	140.0000	140.0000	+0.719%	2	67	-99.571%
2025-02-26	139.0000	139.0000	139.0000	139.0000	+6.107%	1	66	-99.568%
2025-02-25	131.0000	131.0000	131.0000	131.0000	+6.073%	1	65	-99.542%
2025-02-24	123.5000	123.5000	123.5000	123.5000	-12.100%	1	63	-99.514%
2025-02-21	140.5000	140.5000	140.5000	140.5000	-9.936%	4	63	-99.573%
2025-02-20	156.0000	156.0000	156.0000	156.0000	-16.800%	1	62	-99.615%
2025-02-14	187.5000	187.5000	187.5000	187.5000	+4.749%	2	60	-99.680%
2025-02-10	175.0000	179.0000	175.0000	179.0000	+5.917%	4	60	-99.665%
2025-02-06	169.0000	169.0000	169.0000	169.0000	+1.770%	1	58	-99.645%
2025-02-04	166.0600	166.0600	166.0600	166.0600	+0.642%	2	57	-99.639%
2025-01-31	165.0000	165.0000	165.0000	165.0000	+7.422%	2	55	-99.636%
2025-01-23	153.5000	153.6000	153.5000	153.6000	+1.053%	2	54	-99.609%
2025-01-22	152.0000	152.0000	152.0000	152.0000	+5.629%	1	52	-99.605%
2025-01-17	143.9500	143.9500	143.9000	143.9000	-4.067%	4	50	-99.583%
2025-01-16	138.0000	150.0000	138.0000	150.0000	+22.951%	2	50	-99.600%
2025-01-07	122.0000	122.0000	122.0000	122.0000	+11.927%	1	48	-99.508%
2025-01-06	109.0000	109.0000	109.0000	109.0000	+13.129%	2	47	-99.450%
2025-01-03	110.5000	110.5000	96.0000	96.3500	-19.708%	20	47	-99.377%
2024-12-31	120.0000	120.0000	120.0000	120.0000	-12.409%	2	49	-99.500%
2024-12-20	137.0000	137.0000	137.0000	137.0000	-0.364%	1	49	-99.562%
2024-12-19	137.5000	137.5000	137.5000	137.5000	-15.644%	1	48	-99.564%
2024-12-16	163.0000	163.0000	163.0000	163.0000	+3.822%	1	47	-99.632%
2024-12-11	157.0000	157.0000	157.0000	157.0000	+4.667%	1	47	-99.618%
2024-12-10	150.0000	150.0000	150.0000	150.0000	-8.981%	1	46	-99.600%
2024-12-03	165.3500	165.3500	164.4000	164.8000	-0.453%	22	45	-99.636%
2024-12-02	165.2500	165.5500	165.2500	165.5500	+1.564%	2	45	-99.638%
2024-11-22	163.0000	163.0000	163.0000	163.0000	+2.310%	2	45	-99.632%
2024-11-11	159.3200	159.3200	159.3200	159.3200	+3.455%	10	44	-99.623%
2024-11-08	154.0000	154.0000	154.0000	154.0000	+24.194%	2	34	-99.610%
2024-10-29	124.0000	124.0000	124.0000	124.0000	+8.867%	2	33	-99.516%
2024-10-23	113.7000	113.9000	113.7000	113.9000	-1.810%	5	31	-99.473%
2024-10-22	115.0000	116.0000	114.5000	116.0000	+2.655%	3	26	-99.483%
2024-10-16	113.0000	113.0000	113.0000	113.0000	+1.345%	1	23	-99.469%
2024-10-15	111.5000	111.5000	111.5000	111.5000	-0.783%	1	22	-99.462%
2024-10-09	112.1800	112.8000	111.2000	112.3800	+3.101%	8	21	-99.466%
2024-10-08	105.0000	109.0000	105.0000	109.0000	+11.224%	5	13	-99.450%
2024-10-03	98.0000	98.0000	98.0000	98.0000	-1.010%	1	8	-99.388%
2024-10-01	99.0000	99.0000	99.0000	99.0000	+2.591%	1	7	-99.394%
2024-09-30	96.5000	96.5000	96.5000	96.5000	+4.212%	1	6	-99.378%
2024-09-26	92.6000	92.6000	92.6000	92.6000	-5.026%	1	5	-99.352%
2024-09-23	92.5000	97.5000	92.5000	97.5000	+3.503%	2	4	-99.385%
2024-09-19	94.2000	94.2000	94.2000	94.2000	+17.750%	1	2	-99.363%
2024-09-17	80.0000	80.0000	80.0000	80.0000	0.000%	1	1	-99.250%