Dark

CVNA20270115C210
CVNA Jan 15 2027 210.00 Call (CVNA270115C00210000)
option OPRA

Inactive

Apr 29, 2026

218.88+9.292%(+18.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-29	218.8800	218.8800	218.8800	218.8800	+9.292%	1	260	0.000%
2026-04-17	206.7300	206.7300	200.2700	200.2700	+54.172%	60	259	+9.292%
2026-03-26	126.0000	129.9000	126.0000	129.9000	+13.499%	2	319	+68.499%
2026-03-19	114.3000	114.4500	114.3000	114.4500	-16.277%	2	320	+91.245%
2026-03-09	138.5500	138.5500	136.7000	136.7000	-5.529%	7	321	+60.117%
2026-03-06	148.2000	148.2000	144.2000	144.7000	-7.244%	12	315	+51.265%
2026-03-05	153.0000	156.0000	153.0000	156.0000	+3.896%	5	309	+40.308%
2026-03-04	153.1400	153.1400	148.5000	150.1500	-7.315%	27	309	+45.774%
2026-02-25	159.3500	162.0000	159.3500	162.0000	+0.778%	7	299	+35.111%
2026-02-24	160.7500	160.7500	160.7500	160.7500	-5.274%	2	299	+36.162%
2026-02-20	166.1000	169.7000	162.8000	169.7000	-10.164%	9	297	+28.981%
2026-02-18	189.8500	190.3600	188.6000	188.9000	+12.240%	19	288	+15.871%
2026-02-17	168.3000	168.3000	168.3000	168.3000	-6.030%	1	280	+30.053%
2026-02-11	179.1000	179.1000	179.1000	179.1000	-6.888%	1	279	+22.211%
2026-02-05	192.3500	192.3500	192.3500	192.3500	-10.742%	4	279	+13.793%
2026-02-04	217.5000	217.6500	214.9100	215.5000	+4.298%	30	275	+1.568%
2026-01-28	206.6200	206.6200	206.6200	206.6200	-19.365%	1	275	+5.934%
2025-12-26	256.2100	256.2400	256.2100	256.2400	+3.206%	3	276	-14.580%
2025-12-08	248.1200	248.2800	248.1200	248.2800	+64.206%	3	276	-11.841%
2025-11-21	150.9500	151.2000	150.7500	151.2000	-21.658%	12	276	+44.762%
2025-10-29	193.0000	193.0000	193.0000	193.0000	+1.552%	15	282	+13.409%
2025-08-25	189.7900	190.4500	189.7900	190.0500	+11.728%	8	290	+15.170%
2025-07-28	170.7000	170.7000	170.1000	170.1000	+2.643%	2	288	+28.677%
2025-07-24	165.5800	165.7200	165.5800	165.7200	-5.059%	2	287	+32.078%
2025-07-21	174.7000	174.7000	174.5500	174.5500	+1.100%	2	287	+25.397%
2025-07-18	172.7200	173.8400	172.6500	172.6500	-4.174%	12	286	+26.777%
2025-07-17	181.0000	181.8400	180.1700	180.1700	+21.278%	38	285	+21.485%
2025-05-22	148.8300	148.8300	148.5600	148.5600	+4.143%	27	296	+47.334%
2025-05-20	142.6000	142.6500	142.6000	142.6500	-4.133%	2	291	+53.438%
2025-05-19	148.0000	149.8200	147.7000	148.8000	+0.677%	112	290	+47.097%
2025-05-16	147.6600	147.8700	147.0100	147.8000	-2.249%	60	247	+48.092%
2025-05-14	151.2000	151.2000	151.2000	151.2000	+24.598%	2	247	+44.762%
2025-05-01	120.5300	121.3500	120.5300	121.3500	+15.693%	2	248	+80.371%
2025-04-25	104.8900	104.8900	104.8900	104.8900	+11.585%	2	248	+108.676%
2025-04-23	88.5000	94.0000	88.5000	94.0000	+7.798%	13	248	+132.851%
2025-04-22	87.2000	87.2000	87.2000	87.2000	+14.361%	1	247	+151.009%
2025-04-21	86.6300	86.6300	76.2500	76.2500	-14.614%	12	248	+187.056%
2025-04-17	86.0000	89.3000	85.4000	89.3000	-0.446%	4	251	+145.106%
2025-04-15	90.5500	90.5500	89.7000	89.7000	+14.122%	3	251	+144.013%
2025-04-10	78.0000	86.2500	78.0000	78.6000	-9.007%	6	250	+178.473%
2025-04-09	89.6700	92.5000	86.3800	86.3800	+17.540%	7	253	+153.392%
2025-04-08	73.4900	73.4900	73.4900	73.4900	+17.735%	2	248	+197.836%
2025-04-07	63.0000	63.0000	62.4200	62.4200	+8.105%	2	248	+250.657%
2025-04-04	57.7400	57.7400	57.7400	57.7400	-31.131%	2	248	+279.079%
2025-04-03	83.8400	83.8400	83.8400	83.8400	+2.207%	23	247	+161.069%
2025-04-01	81.9500	82.0300	81.9500	82.0300	-3.901%	2	247	+166.829%
2025-03-31	80.8500	85.4100	80.8500	85.3600	+6.169%	6	245	+156.420%
2025-03-27	80.4500	80.5000	80.4000	80.4000	-0.433%	4	249	+172.239%
2025-03-26	83.4600	84.6200	80.7500	80.7500	-2.393%	4	249	+171.059%
2025-03-24	82.0000	82.7300	82.0000	82.7300	+24.500%	2	249	+164.571%
2025-03-20	66.4500	66.4500	66.4500	66.4500	+21.525%	2	247	+229.391%
2025-03-18	54.1500	54.6800	54.1500	54.6800	+3.561%	6	247	+300.293%
2025-03-13	52.5000	52.8000	52.4500	52.8000	-11.558%	9	241	+314.545%
2025-03-11	56.3100	59.7000	56.3100	59.7000	+3.826%	6	241	+266.633%
2025-03-10	57.5000	57.5000	57.5000	57.5000	-2.377%	3	237	+280.661%
2025-03-07	64.2700	64.2700	58.9000	58.9000	-19.171%	4	234	+271.613%
2025-03-06	71.2800	72.8700	71.2800	72.8700	-3.034%	181	233	+200.371%
2025-03-04	76.0500	76.0500	75.0500	75.1500	-16.823%	4	56	+191.257%
2025-03-03	90.3500	90.3500	90.3500	90.3500	-3.883%	2	54	+142.258%
2025-02-26	94.0000	94.0000	94.0000	94.0000	+12.575%	10	54	+132.851%
2025-02-25	82.4000	83.5000	82.4000	83.5000	+6.167%	10	49	+162.132%
2025-02-24	78.5000	78.6500	78.5000	78.6500	-29.783%	3	49	+178.296%
2025-02-20	113.2800	113.2800	112.0100	112.0100	-20.532%	3	46	+95.411%
2025-02-19	140.4500	140.9500	140.1700	140.9500	+8.523%	15	46	+55.289%
2025-02-13	129.8800	129.8800	129.8800	129.8800	+2.051%	5	61	+68.525%
2025-02-10	127.2700	127.2700	127.2700	127.2700	+3.396%	5	66	+71.981%
2025-02-07	123.0900	123.0900	123.0900	123.0900	+16.728%	2	61	+77.821%
2025-01-16	105.4500	105.4500	105.4500	105.4500	+24.572%	5	62	+107.568%
2025-01-15	84.5000	84.6500	84.4000	84.6500	+13.930%	12	62	+158.571%
2025-01-14	74.3000	74.3000	74.3000	74.3000	+2.980%	5	65	+194.590%
2025-01-10	72.1500	72.1500	72.1500	72.1500	+1.121%	2	60	+203.368%
2025-01-06	73.0000	73.0000	71.3500	71.3500	+11.484%	3	60	+206.769%
2025-01-03	70.0000	70.0000	64.0000	64.0000	-18.905%	12	63	+242.000%
2025-01-02	79.0500	79.0500	78.9200	78.9200	-2.084%	6	59	+177.344%
2024-12-31	83.7900	83.7900	80.6000	80.6000	-14.255%	5	63	+171.563%
2024-12-20	94.0000	94.0000	94.0000	94.0000	-5.098%	1	63	+132.851%
2024-12-19	99.0500	99.0500	99.0500	99.0500	-4.805%	1	64	+120.979%
2024-12-10	106.5500	106.5500	104.0500	104.0500	-8.286%	8	63	+110.360%
2024-12-09	116.3500	116.3500	110.2000	113.4500	-3.978%	7	55	+92.931%
2024-12-05	121.2000	121.2000	118.1500	118.1500	+3.414%	4	48	+85.256%
2024-11-27	114.7700	114.7700	114.2500	114.2500	+1.538%	2	43	+91.580%
2024-11-21	112.5200	112.5200	112.5200	112.5200	+3.849%	5	43	+94.525%
2024-11-07	110.5200	110.5200	108.3500	108.3500	+13.455%	2	38	+102.012%
2024-11-04	95.3000	95.5000	95.3000	95.5000	-19.013%	2	37	+129.194%
2024-10-31	114.0000	118.0000	114.0000	117.9200	+30.298%	6	35	+85.617%
2024-10-30	90.5000	90.5000	90.5000	90.5000	+4.323%	1	36	+141.856%
2024-10-29	85.7500	86.7500	85.7500	86.7500	+0.907%	3	37	+152.311%
2024-10-28	86.0000	86.4000	85.9700	85.9700	+7.342%	7	34	+154.600%
2024-10-24	81.0000	81.0000	80.0900	80.0900	+29.136%	30	31	+173.293%
2024-09-26	62.0200	62.0200	62.0200	62.0200	0.000%	1	1	+252.918%