Dark

CVNA20270115C250
CVNA Jan 15 2027 250.00 Call (CVNA270115C00250000)
option OPRA

Inactive

May 6, 2026

170.88+1.274%(+2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	170.8800	170.8800	170.8800	170.8800	+1.274%	1	115	0.000%
2026-04-30	168.7300	168.7300	168.7300	168.7300	-10.559%	1	115	+1.274%
2026-04-28	188.6500	188.6500	188.6500	188.6500	+0.064%	2	115	-9.420%
2026-04-23	188.5300	188.5300	188.5300	188.5300	+4.345%	4	117	-9.362%
2026-04-17	173.7600	180.6800	173.7600	180.6800	+7.624%	39	121	-5.424%
2026-04-15	170.0000	170.0000	167.8800	167.8800	+26.264%	5	121	+1.787%
2026-04-08	132.9600	132.9600	132.9600	132.9600	+19.215%	1	116	+28.520%
2026-04-02	111.5300	111.5300	111.5300	111.5300	+17.896%	9	116	+53.214%
2026-03-30	94.6000	94.6000	94.6000	94.6000	-4.144%	3	116	+80.634%
2026-03-20	98.6900	98.6900	98.6900	98.6900	+5.494%	1	119	+73.148%
2026-03-19	94.0000	94.0000	93.5500	93.5500	-11.116%	4	120	+82.662%
2026-03-18	105.2500	105.2500	105.2500	105.2500	-0.463%	1	122	+62.356%
2026-03-13	105.7400	105.7400	105.7400	105.7400	-4.610%	1	122	+61.604%
2026-03-03	110.8500	110.8500	110.8500	110.8500	-16.717%	1	121	+54.154%
2026-02-24	133.1000	133.1000	133.1000	133.1000	-1.327%	1	120	+28.385%
2026-02-19	138.1500	138.1500	132.6400	134.8900	-17.321%	10	120	+26.681%
2026-02-18	149.8200	168.1500	149.8200	163.1500	-19.193%	4	129	+4.738%
2026-02-10	202.1000	202.1000	201.9000	201.9000	+21.407%	3	128	-15.364%
2026-02-05	166.3000	166.3000	166.3000	166.3000	-2.090%	3	125	+2.754%
2026-02-04	181.2500	181.2500	169.8500	169.8500	-16.658%	6	122	+0.606%
2026-02-03	205.6000	205.6000	203.8000	203.8000	-0.440%	8	126	-16.153%
2026-02-02	200.9000	204.7000	200.9000	204.7000	+8.825%	3	124	-16.522%
2026-01-28	189.5000	189.5000	187.3500	188.1000	-24.427%	3	123	-9.155%
2025-12-10	247.7500	248.9000	247.7500	248.9000	+3.235%	2	124	-31.346%
2025-12-09	241.1000	241.1000	241.1000	241.1000	+5.330%	1	124	-29.125%
2025-12-08	228.9000	228.9000	228.9000	228.9000	+15.344%	1	125	-25.347%
2025-12-05	198.4500	198.4500	198.4500	198.4500	+6.970%	1	125	-13.893%
2025-12-04	185.5200	185.5200	185.5200	185.5200	+46.482%	2	124	-7.891%
2025-11-13	126.6500	126.6500	126.6500	126.6500	+20.104%	1	124	+34.923%
2025-11-06	105.9000	106.1000	105.2500	105.4500	-21.599%	7	125	+62.048%
2025-11-03	134.3000	134.5000	134.3000	134.5000	-14.085%	2	126	+27.048%
2025-10-24	156.5500	156.5500	156.5500	156.5500	-15.117%	1	126	+9.154%
2025-09-19	184.4300	184.4300	184.4300	184.4300	+18.043%	1	126	-7.347%
2025-09-11	156.2400	156.2400	156.2400	156.2400	+9.396%	2	127	+9.370%
2025-08-22	142.8200	142.8200	142.8200	142.8200	-5.248%	1	129	+19.647%
2025-08-18	150.7300	150.7300	150.7300	150.7300	+2.211%	1	130	+13.368%
2025-08-14	147.4700	147.4700	147.4700	147.4700	+1.007%	1	130	+15.874%
2025-08-11	146.0000	146.0000	146.0000	146.0000	-12.418%	2	131	+17.041%
2025-08-01	166.7000	166.7000	166.7000	166.7000	-11.452%	1	131	+2.507%
2025-07-31	188.2700	188.2700	188.2600	188.2600	+33.480%	2	132	-9.232%
2025-07-25	141.0400	141.0400	141.0400	141.0400	-6.255%	1	134	+21.157%
2025-07-18	150.4500	150.4500	150.4500	150.4500	-7.072%	1	134	+13.579%
2025-07-16	161.9000	161.9000	161.9000	161.9000	+4.082%	1	134	+5.547%
2025-07-15	155.5500	155.5500	155.5500	155.5500	-0.810%	1	135	+9.855%
2025-07-14	156.8200	156.8200	156.8200	156.8200	+23.480%	1	136	+8.966%
2025-06-18	127.0000	127.0000	127.0000	127.0000	-19.970%	1	140	+34.551%
2025-06-09	158.6800	158.6900	158.6800	158.6900	-0.626%	3	140	+7.682%
2025-06-06	159.6900	159.6900	159.6900	159.6900	+2.853%	4	140	+7.007%
2025-06-03	155.2600	155.2600	155.2600	155.2600	+10.113%	2	140	+10.061%
2025-05-29	141.6500	141.6500	141.0000	141.0000	+4.290%	2	138	+21.191%
2025-05-27	135.2000	135.2000	135.2000	135.2000	+3.960%	1	139	+26.391%
2025-05-23	130.0500	130.0500	130.0500	130.0500	+1.065%	2	139	+31.396%
2025-05-19	128.9000	128.9000	128.6800	128.6800	+2.780%	2	139	+32.795%
2025-05-16	125.6000	125.7600	125.2000	125.2000	-6.776%	72	139	+36.486%
2025-05-14	134.3000	134.3000	134.3000	134.3000	+10.055%	30	156	+27.238%
2025-05-08	119.2400	122.0300	119.2400	122.0300	+17.100%	3	173	+40.031%
2025-05-07	104.2100	104.2100	104.2100	104.2100	+3.178%	1	176	+63.977%
2025-05-06	101.0000	101.0000	101.0000	101.0000	-0.620%	6	175	+69.188%
2025-05-02	101.2000	101.6300	101.2000	101.6300	+1.346%	16	169	+68.139%
2025-05-01	96.9400	100.2800	96.9400	100.2800	+7.851%	6	166	+70.403%
2025-04-29	92.2400	93.3500	92.2400	92.9800	+2.457%	35	161	+83.781%
2025-04-25	88.3200	90.7500	87.9500	90.7500	+6.265%	82	136	+88.298%
2025-04-24	86.6700	86.6800	85.4000	85.4000	+17.485%	14	97	+100.094%
2025-04-16	72.6900	72.6900	72.6900	72.6900	+14.292%	1	95	+135.080%
2025-04-08	63.6000	63.6000	63.6000	63.6000	+4.605%	4	95	+168.679%
2025-04-03	63.6500	63.6500	60.8000	60.8000	-22.439%	4	95	+181.053%
2025-04-02	78.3900	78.3900	78.3900	78.3900	+3.145%	1	93	+117.987%
2025-03-25	75.0000	76.0000	75.0000	76.0000	+29.915%	2	93	+124.842%
2025-03-20	51.9100	59.5000	51.9100	58.5000	+17.000%	3	94	+192.103%
2025-03-19	50.0000	50.0000	50.0000	50.0000	+7.434%	1	94	+241.760%
2025-03-18	45.2500	46.5400	45.2500	46.5400	+4.000%	3	93	+267.168%
2025-03-13	44.7500	44.7500	44.7500	44.7500	-6.868%	2	94	+281.855%
2025-03-10	48.0500	48.0500	48.0500	48.0500	-15.702%	2	94	+255.630%
2025-03-07	52.0000	57.0000	52.0000	57.0000	-3.390%	4	92	+199.789%
2025-03-06	59.0000	59.0000	59.0000	59.0000	-10.606%	1	92	+189.627%
2025-03-05	66.0000	66.0000	66.0000	66.0000	+4.945%	1	92	+158.909%
2025-03-04	62.5500	62.8900	62.5500	62.8900	-23.211%	3	92	+171.713%
2025-03-03	81.9000	81.9000	81.9000	81.9000	+3.084%	2	92	+108.645%
2025-02-26	79.4500	79.4500	79.4500	79.4500	+7.627%	1	92	+115.079%
2025-02-25	73.8200	73.8200	73.8200	73.8200	+7.421%	19	92	+131.482%
2025-02-24	65.6700	68.7200	65.6000	68.7200	-9.293%	21	111	+148.661%
2025-02-21	80.0000	80.0000	74.7700	75.7600	-15.361%	52	121	+125.554%
2025-02-20	89.7000	89.7000	82.5000	89.5100	-25.084%	25	101	+90.906%
2025-02-19	122.6500	122.6500	119.4800	119.4800	-3.279%	9	80	+43.020%
2025-02-18	123.5300	123.5300	123.5300	123.5300	+7.839%	2	88	+38.331%
2025-02-14	114.5500	114.5500	114.5500	114.5500	+12.304%	6	88	+49.175%
2025-02-06	102.0000	102.0000	102.0000	102.0000	+2.440%	1	88	+67.529%
2025-02-05	99.5700	99.5700	99.5700	99.5700	-3.246%	1	89	+71.618%
2025-02-04	102.9100	102.9100	102.9100	102.9100	+3.688%	1	88	+66.048%
2025-02-03	97.9700	99.2500	97.9700	99.2500	+2.320%	3	89	+72.171%
2025-01-30	97.0000	97.0000	97.0000	97.0000	+6.828%	1	85	+76.165%
2025-01-28	90.8000	90.8000	90.8000	90.8000	+2.080%	1	85	+88.194%
2025-01-27	94.3500	95.0000	88.9500	88.9500	-2.499%	4	84	+92.108%
2025-01-24	91.2300	91.2300	91.2300	91.2300	-2.396%	2	84	+87.307%
2025-01-23	93.4700	93.4700	93.4700	93.4700	+2.714%	2	84	+82.818%
2025-01-22	91.0000	91.0000	91.0000	91.0000	+0.099%	1	82	+87.780%
2025-01-16	90.7900	90.9100	90.7900	90.9100	+48.911%	5	82	+87.966%
2025-01-10	61.0500	61.0500	61.0500	61.0500	-7.148%	2	81	+179.902%
2025-01-08	63.1500	65.7500	63.1500	65.7500	+16.785%	2	81	+159.894%
2025-01-06	56.3000	56.3000	56.3000	56.3000	+8.813%	1	81	+203.517%
2025-01-03	55.7300	55.7300	51.7400	51.7400	-27.127%	4	81	+230.267%
2025-01-02	72.0300	72.0300	71.0000	71.0000	-3.019%	2	81	+140.676%
2024-12-30	73.2100	73.2100	73.2100	73.2100	-10.611%	1	81	+133.411%
2024-12-26	81.9000	81.9000	81.9000	81.9000	+0.986%	1	80	+108.645%
2024-12-23	78.8000	81.2000	78.8000	81.1000	-10.879%	13	80	+110.703%
2024-12-18	100.0000	100.0000	91.0000	91.0000	-2.245%	3	74	+87.780%
2024-12-11	93.0900	93.0900	93.0900	93.0900	-13.081%	1	73	+83.564%
2024-12-05	107.1000	107.1000	107.1000	107.1000	+4.743%	2	74	+59.552%
2024-12-04	102.2000	102.2500	102.2000	102.2500	+0.196%	2	76	+67.120%
2024-12-02	102.0500	102.0500	102.0500	102.0500	+2.132%	1	75	+67.447%
2024-11-27	99.9200	99.9200	99.9200	99.9200	-5.118%	1	74	+71.017%
2024-11-22	107.7500	108.0000	105.3100	105.3100	+12.909%	20	74	+62.264%
2024-11-18	93.2700	93.2700	93.2700	93.2700	+0.129%	2	75	+83.210%
2024-11-13	94.5000	94.5500	93.1500	93.1500	-4.216%	3	75	+83.446%
2024-11-12	98.0000	98.0000	95.2500	97.2500	+2.899%	9	74	+75.712%
2024-11-08	92.5700	94.5100	92.5700	94.5100	+2.173%	8	76	+80.806%
2024-11-06	92.5000	92.5000	92.5000	92.5000	+4.461%	1	76	+84.735%
2024-11-05	90.0000	90.0000	88.5500	88.5500	+5.417%	11	76	+92.976%
2024-11-04	84.0000	84.0000	84.0000	84.0000	-10.667%	3	76	+103.429%
2024-11-01	94.0300	94.0300	94.0300	94.0300	-10.448%	2	76	+81.729%
2024-10-31	91.1500	109.1300	91.1500	105.0000	+38.158%	12	76	+62.743%
2024-10-29	76.0000	76.0000	75.9900	76.0000	+3.415%	40	78	+124.842%
2024-10-28	73.4900	73.4900	73.4900	73.4900	+6.138%	1	89	+132.521%
2024-10-24	69.2400	69.2400	69.2400	69.2400	+4.719%	1	90	+146.794%
2024-10-10	66.1200	66.1200	66.1200	66.1200	+1.442%	1	89	+158.439%
2024-10-09	65.1800	65.1800	65.1800	65.1800	+9.731%	2	88	+162.166%
2024-10-04	59.0000	60.0000	59.0000	59.4000	+5.058%	8	87	+187.677%
2024-10-03	59.0000	59.0000	55.4400	56.5400	-2.517%	44	84	+202.229%
2024-10-02	58.0000	58.0000	58.0000	58.0000	+3.571%	1	42	+194.621%
2024-10-01	57.0000	58.0000	55.3200	56.0000	+0.089%	7	41	+205.143%
2024-09-30	52.0000	56.0000	52.0000	55.9500	+5.566%	21	36	+205.416%
2024-09-26	53.0000	53.0000	53.0000	53.0000	+0.284%	1	15	+222.415%
2024-09-25	52.8000	52.8500	52.8000	52.8500	-3.010%	2	14	+223.330%
2024-09-24	56.0000	56.0000	54.4900	54.4900	-3.472%	4	12	+213.599%
2024-09-23	55.0000	57.0000	55.0000	56.4500	-0.965%	6	8	+202.710%
2024-09-20	57.0000	57.0000	57.0000	57.0000	0.000%	4	2	+199.789%