Dark

CVNA20270115C200
CVNA Jan 15 2027 200.00 Call (CVNA270115C00200000)
option OPRA

Inactive

May 1, 2026

205.25+1.098%(+2.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	205.2500	205.2500	205.2500	205.2500	+1.098%	1	383	0.000%
2026-04-30	203.0200	203.0200	203.0200	203.0200	-6.636%	1	383	+1.098%
2026-04-23	226.2300	226.2300	217.4500	217.4500	-2.685%	5	383	-5.610%
2026-04-21	223.1100	223.4500	223.1000	223.4500	+2.958%	20	375	-8.145%
2026-04-20	217.0300	217.0300	217.0300	217.0300	+5.894%	1	375	-5.428%
2026-04-15	203.9600	204.9500	203.8500	204.9500	-0.727%	6	376	+0.146%
2026-04-14	192.2900	206.4500	192.2900	206.4500	+25.121%	4	376	-0.581%
2026-04-10	165.0000	165.0000	165.0000	165.0000	+1.871%	1	376	+24.394%
2026-04-08	161.9700	161.9700	161.9700	161.9700	+33.309%	1	376	+26.721%
2026-03-30	125.0000	125.0000	121.5000	121.5000	-12.809%	21	376	+68.930%
2026-03-27	139.3500	139.3500	139.3500	139.3500	+0.165%	1	376	+47.291%
2026-03-23	135.0000	139.1200	135.0000	139.1200	+14.220%	4	376	+47.535%
2026-03-20	125.0000	125.0000	121.8000	121.8000	-6.667%	2	375	+68.514%
2026-03-18	130.5000	130.5000	130.5000	130.5000	-11.824%	1	375	+57.280%
2026-03-16	148.0000	148.0000	148.0000	148.0000	+1.753%	2	375	+38.682%
2026-03-11	145.4500	145.4500	145.4500	145.4500	-1.457%	2	376	+41.114%
2026-03-09	146.4000	147.6000	146.4000	147.6000	-1.698%	4	376	+39.058%
2026-03-06	153.7000	153.7000	150.1500	150.1500	-7.315%	6	372	+36.697%
2026-03-05	160.0000	162.0000	160.0000	162.0000	+3.356%	6	366	+26.698%
2026-03-04	158.5000	158.5000	156.7400	156.7400	-6.841%	6	366	+30.949%
2026-02-25	168.6000	168.6000	168.2500	168.2500	+2.124%	3	362	+21.991%
2026-02-24	166.5500	166.5500	164.7500	164.7500	+1.291%	4	362	+24.583%
2026-02-19	163.2500	163.2500	162.6500	162.6500	-17.457%	2	358	+26.191%
2026-02-18	195.5500	197.0500	195.5500	197.0500	+8.867%	22	358	+4.161%
2026-02-17	177.0000	181.0000	177.0000	181.0000	-0.121%	170	347	+13.398%
2026-02-12	188.0000	188.0000	174.0000	181.2200	-2.276%	21	317	+13.260%
2026-02-11	200.0000	200.0000	185.4400	185.4400	-6.978%	14	297	+10.683%
2026-02-05	197.4500	199.3500	197.4500	199.3500	-14.964%	2	293	+2.960%
2026-01-30	234.4300	234.4300	234.4300	234.4300	+1.851%	1	291	-12.447%
2026-01-28	229.1500	230.1700	229.1500	230.1700	-20.942%	77	291	-10.827%
2026-01-12	291.1500	291.1500	291.1400	291.1400	+31.186%	2	299	-29.501%
2026-01-02	222.6300	222.6300	221.9300	221.9300	-13.676%	2	299	-7.516%
2025-12-29	257.0900	257.0900	257.0900	257.0900	-5.133%	1	299	-20.164%
2025-12-22	271.9000	271.9000	271.0000	271.0000	-7.933%	2	298	-24.262%
2025-12-11	294.3500	294.3500	294.3500	294.3500	+2.472%	20	298	-30.270%
2025-12-10	287.0000	288.2500	287.0000	287.2500	+2.184%	40	306	-28.547%
2025-12-09	281.1100	281.1100	281.1100	281.1100	+65.554%	1	267	-26.986%
2025-11-25	169.8000	169.8000	169.8000	169.8000	-0.562%	1	266	+20.878%
2025-11-17	170.0000	170.7600	170.0000	170.7600	+24.861%	10	266	+20.198%
2025-11-06	136.7600	136.7600	136.7600	136.7600	-12.686%	1	271	+50.080%
2025-11-05	156.1700	156.7500	156.0500	156.6300	-1.695%	10	272	+31.041%
2025-11-04	159.3300	159.3300	159.3300	159.3300	+1.034%	1	273	+28.821%
2025-10-30	157.7000	157.7000	157.7000	157.7000	+1.090%	1	274	+30.152%
2025-10-22	156.0000	156.0000	156.0000	156.0000	-10.081%	5	275	+31.571%
2025-10-20	173.4900	173.4900	173.4900	173.4900	+2.053%	1	275	+18.307%
2025-10-14	170.0000	170.0000	170.0000	170.0000	0.000%	1	275	+20.735%
2025-10-13	170.0000	170.0000	170.0000	170.0000	-15.064%	1	275	+20.735%
2025-10-06	200.1500	200.1500	200.1500	200.1500	+2.678%	1	275	+2.548%
2025-09-05	194.8000	195.0000	194.8000	194.9300	-0.189%	4	275	+5.294%
2025-09-02	195.3000	195.3000	195.3000	195.3000	-2.671%	1	277	+5.095%
2025-08-26	201.5500	201.5500	200.6600	200.6600	+2.325%	8	278	+2.287%
2025-08-25	196.5000	196.7700	196.1000	196.1000	+16.022%	26	276	+4.666%
2025-08-21	169.0200	169.0200	169.0200	169.0200	-1.733%	1	278	+21.435%
2025-08-20	172.0000	172.0000	172.0000	172.0000	-2.439%	1	278	+19.331%
2025-08-14	176.5300	176.5300	176.3000	176.3000	-1.475%	2	279	+16.421%
2025-08-08	178.8600	178.9400	178.8600	178.9400	-24.194%	2	279	+14.703%
2025-07-31	239.5000	239.5000	236.0500	236.0500	+26.028%	3	281	-13.048%
2025-07-17	187.5000	187.5000	187.3000	187.3000	+1.189%	2	282	+9.584%
2025-07-15	185.1000	185.1000	185.1000	185.1000	+0.369%	1	281	+10.886%
2025-07-02	185.2400	185.2400	184.4200	184.4200	+4.004%	2	281	+11.295%
2025-07-01	179.6000	182.5000	177.3200	177.3200	-1.214%	24	282	+15.751%
2025-06-30	179.5000	179.5000	179.5000	179.5000	+16.733%	8	288	+14.345%
2025-06-18	153.7700	153.7700	153.7700	153.7700	+4.216%	1	287	+33.479%
2025-06-13	150.6100	150.6100	147.5500	147.5500	-12.459%	10	287	+39.105%
2025-06-12	171.2000	171.2000	168.5500	168.5500	-10.083%	5	287	+21.774%
2025-06-06	187.4500	187.4500	187.4500	187.4500	+1.489%	2	287	+9.496%
2025-06-04	184.7000	184.7000	184.7000	184.7000	0.000%	1	287	+11.126%
2025-06-03	184.7000	184.7000	184.7000	184.7000	+5.063%	1	287	+11.126%
2025-06-02	175.8000	175.8000	175.8000	175.8000	+1.648%	2	286	+16.752%
2025-05-30	172.9500	172.9500	172.9500	172.9500	+10.547%	2	286	+18.676%
2025-05-23	156.7500	156.7500	156.4500	156.4500	+6.407%	4	287	+31.192%
2025-05-21	147.3000	147.3000	147.0300	147.0300	-3.397%	2	287	+39.597%
2025-05-20	152.6800	152.6800	152.2000	152.2000	-1.207%	3	287	+34.855%
2025-05-19	153.6000	154.0900	153.6000	154.0600	+0.620%	8	287	+33.227%
2025-05-16	153.6000	153.6000	152.5200	153.1100	+1.775%	48	289	+34.054%
2025-05-15	150.4400	150.4400	150.4400	150.4400	+0.293%	1	277	+36.433%
2025-05-13	150.0000	150.0000	150.0000	150.0000	+14.705%	1	276	+36.833%
2025-05-12	130.7700	130.7700	130.7700	130.7700	-4.547%	5	276	+56.955%
2025-05-09	137.0000	137.0000	137.0000	137.0000	-4.015%	2	275	+49.818%
2025-05-08	141.0000	142.7300	141.0000	142.7300	+15.636%	2	275	+43.803%
2025-05-07	126.1200	126.1200	123.4300	123.4300	-3.268%	7	275	+66.289%
2025-05-05	127.6000	127.6000	127.6000	127.6000	+22.281%	2	275	+60.854%
2025-04-30	104.3500	104.3500	104.3500	104.3500	-5.437%	10	275	+96.694%
2025-04-29	110.3500	110.3500	110.3500	110.3500	-2.042%	5	280	+85.999%
2025-04-28	110.6400	112.6500	109.8000	112.6500	+3.320%	30	279	+82.202%
2025-04-25	109.0300	109.0300	109.0300	109.0300	+8.704%	2	249	+88.251%
2025-04-24	100.3000	100.3000	100.3000	100.3000	+9.677%	1	250	+104.636%
2025-04-22	91.8400	91.8400	91.4500	91.4500	-3.483%	6	250	+124.440%
2025-04-17	92.0900	94.7700	92.0900	94.7500	+12.824%	21	256	+116.623%
2025-04-16	90.0100	90.0100	83.9800	83.9800	-10.878%	2	256	+144.403%
2025-04-15	94.2300	94.2300	94.2300	94.2300	+10.859%	1	256	+117.818%
2025-04-14	85.0000	87.0100	85.0000	85.0000	-2.489%	51	255	+141.471%
2025-04-11	88.6000	88.6000	87.1700	87.1700	-2.243%	80	268	+135.459%
2025-04-10	89.1700	89.1700	89.1700	89.1700	-1.557%	1	246	+130.178%
2025-04-09	68.9300	90.5800	68.9300	90.5800	+35.396%	6	247	+126.595%
2025-04-08	80.0000	80.8500	66.9000	66.9000	-1.545%	12	247	+206.801%
2025-04-07	67.9500	67.9500	67.9500	67.9500	+12.036%	1	252	+202.060%
2025-04-04	56.9300	60.6500	56.0000	60.6500	-9.315%	54	251	+238.417%
2025-04-03	76.4500	76.4500	66.8800	66.8800	-24.258%	14	235	+206.893%
2025-04-01	87.8800	89.4000	87.8800	88.3000	+2.412%	82	242	+132.446%
2025-03-31	90.5700	90.5700	86.2200	86.2200	+4.130%	81	222	+138.054%
2025-03-28	80.0000	82.8000	79.0000	82.8000	-6.441%	14	223	+147.886%
2025-03-27	87.5300	88.5000	87.4800	88.5000	-8.166%	28	216	+131.921%
2025-03-25	96.3700	96.3700	96.3700	96.3700	+7.556%	1	189	+112.981%
2025-03-24	87.0000	89.6000	85.0700	89.6000	+26.786%	121	189	+129.074%
2025-03-20	76.3500	76.3500	70.0900	70.6700	+22.904%	28	142	+190.434%
2025-03-18	57.5000	57.5000	57.5000	57.5000	+3.585%	1	136	+256.957%
2025-03-13	55.5100	55.5100	55.5100	55.5100	-9.164%	2	133	+269.753%
2025-03-07	62.0200	62.0200	61.1100	61.1100	-16.744%	162	133	+235.870%
2025-03-06	73.4000	73.4000	73.4000	73.4000	-5.143%	3	52	+179.632%
2025-03-04	77.3800	77.3800	77.3800	77.3800	-17.329%	1	49	+165.249%
2025-02-21	107.0000	107.0000	93.6000	93.6000	-16.800%	30	50	+119.284%
2025-02-20	120.7400	120.7400	102.2500	112.5000	-24.309%	41	52	+82.444%
2025-02-19	148.8100	148.8100	148.6300	148.6300	+2.610%	5	41	+38.095%
2025-02-18	147.9400	147.9400	144.0700	144.8500	+9.685%	11	42	+41.698%
2025-02-10	133.0800	133.0800	132.0600	132.0600	+9.849%	6	35	+55.422%
2025-02-05	120.2200	120.2200	120.2200	120.2200	+1.443%	1	41	+70.729%
2025-02-03	118.5100	118.5100	118.5100	118.5100	+6.049%	5	41	+73.192%
2025-01-28	111.7500	111.7500	111.7500	111.7500	+1.822%	5	36	+83.669%
2025-01-22	109.7500	109.7500	109.7500	109.7500	+0.938%	1	36	+87.016%
2025-01-16	108.7300	108.7300	108.7300	108.7300	+38.000%	5	36	+88.770%
2025-01-14	78.7800	78.7900	78.7800	78.7900	-1.512%	10	38	+160.503%
2025-01-08	80.0000	80.0000	80.0000	80.0000	-0.867%	1	29	+156.563%
2025-01-07	84.3000	84.3000	80.7000	80.7000	+12.349%	19	29	+154.337%
2025-01-06	76.6500	76.6500	71.8300	71.8300	+4.101%	34	47	+185.744%
2025-01-03	72.0500	77.8900	68.7600	69.0000	-15.337%	66	47	+197.464%
2025-01-02	79.2500	81.5000	79.2500	81.5000	-16.837%	2	18	+151.840%
2024-12-23	95.5500	98.0000	95.5500	98.0000	-0.051%	4	16	+109.439%
2024-12-20	98.0500	98.0500	98.0500	98.0500	-6.619%	1	13	+109.332%
2024-12-18	105.0000	105.0000	105.0000	105.0000	-10.318%	1	14	+95.476%
2024-12-06	117.0800	117.0800	117.0800	117.0800	-5.657%	2	14	+75.307%
2024-12-02	124.0000	124.1000	124.0000	124.1000	+6.241%	2	13	+65.391%
2024-11-21	116.8100	116.8100	116.8100	116.8100	+5.140%	5	13	+75.713%
2024-11-18	111.1000	111.1000	111.1000	111.1000	-3.391%	1	18	+84.743%
2024-11-12	115.0000	115.0000	115.0000	115.0000	-0.862%	1	17	+78.478%
2024-11-08	113.0000	116.0000	113.0000	116.0000	+3.971%	4	17	+76.940%
2024-11-07	111.5000	111.5700	111.5000	111.5700	+10.597%	2	16	+83.965%
2024-11-04	100.8800	100.8800	100.8800	100.8800	-19.231%	1	14	+103.460%
2024-10-31	111.1500	124.9000	111.1500	124.9000	+35.027%	6	13	+64.331%
2024-10-30	92.5000	92.5000	92.5000	92.5000	+1.648%	1	7	+121.892%
2024-10-29	90.0000	91.0000	90.0000	91.0000	+1.111%	3	6	+125.549%
2024-10-28	90.5000	90.5000	90.0000	90.0000	+6.333%	3	7	+128.056%
2024-10-24	84.6400	84.6400	84.6400	84.6400	+1.670%	1	8	+142.498%
2024-10-23	83.2500	83.2500	83.2500	83.2500	+1.463%	1	8	+146.547%
2024-10-22	82.0500	82.0500	82.0500	82.0500	+3.861%	1	7	+150.152%
2024-10-17	81.6500	81.7500	79.0000	79.0000	+0.127%	4	6	+159.810%
2024-10-10	78.9000	78.9000	78.9000	78.9000	+1.414%	1	3	+160.139%
2024-10-08	77.8000	77.8000	77.8000	77.8000	+11.733%	1	3	+163.817%
2024-10-01	69.6300	69.6300	69.6300	69.6300	+7.404%	1	2	+194.772%
2024-09-26	64.8300	64.8300	64.8300	64.8300	-6.043%	1	2	+216.597%
2024-09-20	69.0000	69.0000	69.0000	69.0000	0.000%	2	1	+197.464%