Dark

CVNA20270115C220
CVNA Jan 15 2027 220.00 Call (CVNA270115C00220000)
option OPRA

Inactive

Mar 13, 2026

123.10-10.797%(-14.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-13	123.1000	123.1000	123.1000	123.1000	-10.797%	2	110	0.000%
2026-03-06	139.1000	139.1000	137.4000	138.0000	-10.853%	7	110	-10.797%
2026-02-25	150.7000	154.8000	150.7000	154.8000	+0.781%	8	96	-20.478%
2026-02-24	153.3000	153.6000	150.5000	153.6000	-1.285%	13	96	-19.857%
2026-02-20	160.2500	160.2500	155.6000	155.6000	-15.135%	10	83	-20.887%
2026-02-18	183.0000	183.3500	183.0000	183.3500	+12.900%	10	73	-32.861%
2026-02-17	162.4000	162.4000	162.4000	162.4000	-28.709%	1	68	-24.200%
2026-02-10	227.8000	227.8000	227.8000	227.8000	+15.752%	2	67	-45.961%
2026-02-05	196.8000	196.8000	196.8000	196.8000	-2.090%	1	65	-37.449%
2026-02-04	201.0000	201.0000	201.0000	201.0000	-10.448%	5	64	-38.756%
2026-02-02	224.4500	224.4500	224.4500	224.4500	+9.488%	1	64	-45.155%
2025-12-02	205.0000	205.0000	205.0000	205.0000	+41.672%	1	63	-39.951%
2025-11-21	144.7000	144.7000	144.7000	144.7000	+5.221%	2	64	-14.927%
2025-10-30	137.4600	137.5200	137.4600	137.5200	-16.146%	2	65	-10.486%
2025-10-22	164.0000	164.0000	164.0000	164.0000	+7.309%	1	66	-24.939%
2025-10-10	152.8300	152.8300	152.8300	152.8300	-21.222%	1	67	-19.453%
2025-10-03	194.0000	194.0000	194.0000	194.0000	-1.752%	1	68	-36.546%
2025-09-30	197.4600	197.4600	197.4600	197.4600	+23.846%	1	69	-37.658%
2025-08-12	159.4400	159.4400	159.4400	159.4400	-1.943%	1	69	-22.792%
2025-08-08	162.6000	162.6000	162.6000	162.6000	-26.425%	1	70	-24.293%
2025-07-31	230.7500	230.7500	221.0000	221.0000	+27.048%	8	70	-44.299%
2025-07-17	173.9300	173.9500	173.9300	173.9500	+18.672%	2	70	-29.233%
2025-06-26	146.7200	146.7200	146.5800	146.5800	-16.479%	5	69	-16.019%
2025-06-06	175.5000	175.5000	175.5000	175.5000	+10.544%	2	64	-29.858%
2025-05-28	158.7600	158.7600	158.7600	158.7600	+5.889%	1	63	-22.462%
2025-05-27	149.9300	149.9300	149.9300	149.9300	+4.046%	1	63	-17.895%
2025-05-19	144.2100	144.2100	144.1000	144.1000	+2.199%	2	64	-14.573%
2025-05-15	141.0000	141.0000	141.0000	141.0000	-4.730%	1	63	-12.695%
2025-05-14	148.0000	148.0000	148.0000	148.0000	+27.586%	1	62	-16.824%
2025-05-06	115.7500	116.0000	115.7500	116.0000	+4.476%	3	61	+6.121%
2025-05-01	111.0300	111.0300	111.0300	111.0300	+6.026%	5	64	+10.871%
2025-04-30	104.7200	104.7200	104.7200	104.7200	+0.915%	1	64	+17.552%
2025-04-29	103.7700	103.7700	103.7700	103.7700	+1.377%	1	64	+18.628%
2025-04-28	102.3600	102.3600	102.3600	102.3600	+8.894%	1	63	+20.262%
2025-04-24	94.0000	94.0000	94.0000	94.0000	+6.131%	2	63	+30.957%
2025-04-23	86.0000	90.5900	86.0000	88.5700	+4.200%	7	63	+38.986%
2025-04-22	84.7500	85.0000	84.7500	85.0000	+5.511%	2	63	+44.824%
2025-04-16	80.5600	80.5600	80.5600	80.5600	-5.446%	1	61	+52.805%
2025-04-15	85.2000	85.2000	85.2000	85.2000	+13.676%	1	62	+44.484%
2025-04-11	74.9500	74.9500	74.9500	74.9500	-6.674%	10	62	+64.243%
2025-04-10	78.0000	81.5000	78.0000	80.3100	-9.438%	9	67	+53.281%
2025-04-09	68.6500	88.6800	68.6500	88.6800	+36.936%	9	64	+38.814%
2025-04-08	72.3500	73.4500	64.7600	64.7600	+22.143%	15	58	+90.086%
2025-04-04	55.1600	55.1600	53.0200	53.0200	-13.803%	4	57	+132.177%
2025-04-03	61.5100	61.5100	61.5100	61.5100	-30.630%	1	55	+100.130%
2025-03-25	91.0200	91.0200	88.6700	88.6700	+25.987%	3	55	+38.829%
2025-03-20	60.7300	71.1000	60.7300	70.3800	+32.742%	3	52	+74.908%
2025-03-19	53.0200	53.0200	53.0200	53.0200	-0.432%	10	52	+132.177%
2025-03-14	53.2500	53.2500	53.2500	53.2500	-13.316%	4	52	+131.174%
2025-03-12	61.4300	61.4300	61.4300	61.4300	-6.712%	1	52	+100.391%
2025-03-07	56.9100	65.8500	56.3500	65.8500	-18.714%	6	52	+86.940%
2025-03-05	81.0100	81.0100	81.0100	81.0100	-8.412%	5	52	+51.957%
2025-03-03	88.4500	88.4500	88.4500	88.4500	-6.204%	10	52	+39.175%
2025-02-27	94.3000	94.3000	94.3000	94.3000	+3.399%	5	52	+30.541%
2025-02-26	91.2000	91.2000	91.2000	91.2000	+7.522%	4	52	+34.978%
2025-02-25	84.8200	84.8200	84.8200	84.8200	+3.755%	19	52	+45.131%
2025-02-24	75.0500	81.7500	74.3500	81.7500	-34.616%	11	52	+50.581%
2025-02-13	125.0300	125.0300	125.0300	125.0300	+1.626%	5	46	-1.544%
2025-02-10	123.0300	123.0300	123.0300	123.0300	+16.066%	11	46	+0.057%
2025-01-29	106.0000	106.0000	106.0000	106.0000	+5.159%	10	46	+16.132%
2025-01-27	100.8000	100.8000	100.8000	100.8000	+5.938%	10	47	+22.123%
2025-01-17	95.1500	95.1500	95.1500	95.1500	+2.532%	2	47	+29.375%
2025-01-16	92.8000	92.8000	92.8000	92.8000	+16.000%	12	47	+32.651%
2025-01-07	80.0000	80.0000	80.0000	80.0000	+17.786%	1	47	+53.875%
2025-01-06	66.5000	68.3500	66.1500	67.9200	+12.432%	24	47	+81.243%
2025-01-03	60.4100	60.4100	60.4100	60.4100	-33.942%	2	48	+103.774%
2024-12-23	90.3900	91.4500	90.3700	91.4500	-15.128%	20	47	+34.609%
2024-12-12	107.9500	107.9500	107.7500	107.7500	-1.778%	2	34	+14.246%
2024-12-11	102.0000	109.7000	102.0000	109.7000	+7.866%	8	32	+12.215%
2024-12-10	101.7000	101.7000	101.7000	101.7000	-4.011%	10	28	+21.042%
2024-12-09	108.7000	108.7000	105.9500	105.9500	-3.682%	4	18	+16.187%
2024-12-06	109.8500	110.0000	109.0000	110.0000	-4.081%	8	14	+11.909%
2024-12-02	120.5700	120.5700	114.6800	114.6800	-3.630%	2	10	+7.342%
2024-11-26	119.0000	119.0000	119.0000	119.0000	+2.569%	1	10	+3.445%
2024-11-22	116.0200	116.0200	116.0200	116.0200	+9.753%	2	10	+6.102%
2024-11-20	105.7100	105.7100	105.7100	105.7100	-2.075%	3	9	+16.451%
2024-11-13	107.9500	107.9500	107.9500	107.9500	+0.046%	1	9	+14.034%
2024-11-12	107.9000	107.9000	107.9000	107.9000	+4.332%	2	8	+14.087%
2024-11-07	103.4200	103.4200	103.4200	103.4200	+11.866%	1	6	+19.029%
2024-11-04	92.4500	92.4500	92.4500	92.4500	-20.364%	1	5	+33.153%
2024-10-31	111.7500	117.9800	111.7500	116.0900	+33.437%	3	4	+6.038%
2024-10-30	87.3600	87.3600	87.0000	87.0000	+14.173%	2	3	+41.494%
2024-10-23	76.4000	76.4000	76.2000	76.2000	0.000%	2	1	+61.549%