Dark

CVNA20270115C260
CVNA Jan 15 2027 260.00 Call (CVNA270115C00260000)
option OPRA

Inactive

Apr 28, 2026

180.75+1.774%(+3.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-28	180.1500	181.2000	180.1500	180.7500	+1.774%	7	137	0.000%
2026-04-23	184.1500	184.3000	177.6000	177.6000	+81.224%	4	140	+1.774%
2026-03-18	98.0000	98.0000	98.0000	98.0000	-20.968%	1	139	+84.439%
2026-03-05	124.0000	124.0000	124.0000	124.0000	+2.905%	1	139	+45.766%
2026-03-04	120.5000	120.5000	120.5000	120.5000	-8.344%	1	139	+50.000%
2026-02-25	131.4700	131.4700	131.4700	131.4700	-6.093%	1	139	+37.484%
2026-02-20	140.0000	140.0000	140.0000	140.0000	+8.359%	1	139	+29.107%
2026-02-19	128.7000	129.2000	124.0000	129.2000	-18.434%	4	139	+39.899%
2026-02-18	157.6500	158.5000	157.6500	158.4000	-1.431%	4	139	+14.110%
2026-02-11	160.7000	160.7000	160.7000	160.7000	-19.690%	3	139	+12.477%
2026-02-10	200.1000	200.1000	200.1000	200.1000	+1.574%	2	139	-9.670%
2026-02-02	197.0000	197.0000	197.0000	197.0000	-17.670%	1	139	-8.249%
2026-01-09	239.2800	239.2800	239.2800	239.2800	+5.340%	1	139	-24.461%
2025-12-09	227.1500	227.1500	227.1500	227.1500	+1.126%	1	138	-20.427%
2025-12-08	224.6100	224.6200	224.6100	224.6200	+18.847%	2	139	-19.531%
2025-12-05	189.0000	189.0000	189.0000	189.0000	+2.779%	1	138	-4.365%
2025-12-04	183.8900	183.8900	183.8900	183.8900	+47.786%	1	139	-1.708%
2025-11-19	124.4300	124.4300	124.4300	124.4300	-2.101%	1	138	+45.262%
2025-11-17	127.1000	127.1000	127.1000	127.1000	+2.253%	1	137	+42.211%
2025-11-13	124.3000	124.3000	124.3000	124.3000	+23.387%	1	136	+45.414%
2025-11-06	103.9500	104.2500	100.7400	100.7400	-11.632%	13	136	+79.422%
2025-10-30	114.0000	114.0000	114.0000	114.0000	-27.481%	1	130	+58.553%
2025-10-08	156.8500	157.2000	156.8500	157.2000	+2.437%	2	130	+14.981%
2025-08-25	153.4600	153.4600	153.4600	153.4600	+6.076%	1	130	+17.783%
2025-08-15	135.5000	144.6700	135.5000	144.6700	+2.756%	2	129	+24.940%
2025-08-08	140.7900	140.7900	140.7900	140.7900	-22.791%	1	130	+28.383%
2025-07-31	182.3500	182.3500	182.3500	182.3500	+14.997%	8	129	-0.877%
2025-07-16	158.5700	158.5700	158.5700	158.5700	+4.854%	1	137	+13.988%
2025-07-14	151.2300	151.2300	151.2300	151.2300	-1.215%	1	136	+19.520%
2025-06-09	153.0900	153.0900	153.0900	153.0900	+17.418%	5	135	+18.068%
2025-05-27	130.3800	130.3800	130.3800	130.3800	+4.908%	1	135	+38.633%
2025-05-22	124.2800	124.2800	124.2800	124.2800	+3.009%	1	136	+45.438%
2025-05-16	120.7500	121.0500	120.6500	120.6500	-6.473%	24	136	+49.814%
2025-05-14	129.8300	129.9700	129.0000	129.0000	+5.349%	75	141	+40.116%
2025-05-13	122.4500	122.4500	122.4500	122.4500	+20.108%	1	183	+47.611%
2025-05-09	104.5000	104.5000	101.9500	101.9500	+0.344%	14	183	+77.293%
2025-05-05	100.0000	101.6000	100.0000	101.6000	+4.581%	6	188	+77.904%
2025-05-02	97.1500	97.1500	97.1500	97.1500	+2.252%	10	189	+86.052%
2025-05-01	96.1000	96.1000	95.0100	95.0100	+13.513%	6	184	+90.243%
2025-04-24	83.7000	83.7000	83.7000	83.7000	+21.569%	1	179	+115.950%
2025-04-10	68.8500	68.8500	68.8500	68.8500	+13.389%	1	179	+162.527%
2025-04-08	60.7200	60.7200	60.7200	60.7200	+44.468%	5	179	+197.678%
2025-04-04	42.0300	42.0300	42.0300	42.0300	-32.330%	2	174	+330.050%
2025-03-24	62.1100	62.1100	62.1100	62.1100	+47.006%	1	173	+191.016%
2025-03-18	42.2500	42.2500	42.2500	42.2500	-5.587%	2	174	+327.811%
2025-03-14	44.7500	44.7500	44.7500	44.7500	-26.033%	4	176	+303.911%
2025-03-06	60.5000	60.5000	60.5000	60.5000	+5.217%	1	175	+198.760%
2025-03-04	59.0000	59.0000	57.5000	57.5000	-23.507%	2	175	+214.348%
2025-02-27	75.1700	75.1700	75.1700	75.1700	+8.158%	1	175	+140.455%
2025-02-25	69.5000	69.5000	69.5000	69.5000	+5.832%	1	175	+160.072%
2025-02-24	64.0000	65.6700	64.0000	65.6700	-9.620%	3	174	+175.240%
2025-02-21	75.5500	75.5500	71.5000	72.6600	-37.977%	10	177	+148.761%
2025-02-19	117.1500	117.1500	117.1500	117.1500	+1.297%	1	176	+54.289%
2025-02-14	115.1500	116.0800	115.1500	115.6500	+10.723%	110	121	+56.291%
2025-02-13	104.4500	104.4500	104.4500	104.4500	-2.356%	1	122	+73.049%
2025-02-11	107.3500	107.3500	106.9700	106.9700	+6.016%	2	122	+68.973%
2025-02-07	101.5000	101.5000	100.9000	100.9000	+2.426%	4	120	+79.138%
2025-02-04	98.4800	98.5100	98.4800	98.5100	+4.520%	2	122	+83.484%
2025-02-03	94.2500	94.2500	94.2500	94.2500	+4.201%	1	122	+91.777%
2025-01-30	90.4500	90.4500	90.4500	90.4500	+2.761%	1	122	+99.834%
2025-01-29	88.0200	88.0200	88.0200	88.0200	-1.101%	1	122	+105.351%
2025-01-27	89.0000	89.0000	89.0000	89.0000	+4.094%	2	121	+103.090%
2025-01-22	85.5000	85.5000	85.5000	85.5000	-2.620%	1	119	+111.404%
2025-01-16	87.0000	87.8000	87.0000	87.8000	+28.175%	3	120	+105.866%
2025-01-15	68.4000	68.5000	68.2500	68.5000	+17.094%	24	117	+163.869%
2025-01-03	58.5000	58.5000	58.5000	58.5000	-33.523%	2	117	+208.974%
2024-12-18	88.0000	88.0000	88.0000	88.0000	-10.204%	1	116	+105.398%
2024-12-16	98.0000	98.0000	98.0000	98.0000	+6.406%	1	117	+84.439%
2024-12-13	92.1500	92.1500	92.1000	92.1000	-2.021%	4	117	+96.254%
2024-12-06	94.0000	94.0000	94.0000	94.0000	-4.974%	2	117	+92.287%
2024-12-03	98.9200	98.9200	98.9200	98.9200	+0.795%	2	118	+82.723%
2024-12-02	104.8500	104.8500	98.1400	98.1400	+1.437%	2	120	+84.176%
2024-11-27	96.7500	96.7500	96.7500	96.7500	-2.568%	1	119	+86.822%
2024-11-26	99.9200	99.9200	99.3000	99.3000	-8.479%	15	119	+82.024%
2024-11-25	108.5500	108.7500	108.5000	108.5000	+4.327%	5	104	+66.590%
2024-11-22	104.0000	104.0000	103.7500	104.0000	+12.762%	10	109	+73.798%
2024-11-20	92.3000	92.3000	92.2300	92.2300	+2.592%	2	104	+95.977%
2024-11-07	89.9000	89.9000	89.9000	89.9000	+2.567%	1	106	+101.057%
2024-11-06	87.6500	87.6500	87.6500	87.6500	+12.156%	1	105	+106.218%
2024-11-04	78.1500	78.1600	78.1500	78.1500	-22.470%	89	105	+131.286%
2024-10-31	96.0000	100.8000	96.0000	100.8000	+58.665%	7	16	+79.315%
2024-10-15	63.5300	63.5300	63.5300	63.5300	-3.757%	3	20	+184.511%
2024-10-11	66.0100	66.0100	66.0100	66.0100	+3.383%	2	17	+173.822%
2024-10-09	63.8500	63.8500	63.8500	63.8500	+1.349%	1	17	+183.085%
2024-10-08	59.0000	63.0000	59.0000	63.0000	+10.526%	14	16	+186.905%
2024-10-07	57.3000	59.0000	57.0000	57.0000	0.000%	5	4	+217.105%