Dark

CVNA20270115C280
CVNA Jan 15 2027 280.00 Call (CVNA270115C00280000)
option OPRA

Inactive

Apr 30, 2026

137.50-18.203%(-30.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-30	137.5000	137.5000	137.5000	137.5000	-18.203%	5	557	0.000%
2026-04-29	166.9500	169.0000	166.9500	168.1000	+0.749%	8	552	-18.203%
2026-04-28	166.8500	166.8500	166.8500	166.8500	+5.268%	1	549	-17.591%
2026-04-20	158.5000	158.5000	158.5000	158.5000	+7.764%	3	549	-13.249%
2026-04-14	147.0800	147.0800	147.0800	147.0800	+19.577%	5	552	-6.513%
2026-04-08	123.0000	123.0000	123.0000	123.0000	+36.667%	1	552	+11.789%
2026-03-31	90.0000	90.0000	90.0000	90.0000	+8.630%	1	553	+52.778%
2026-03-30	82.8500	82.8500	82.8500	82.8500	-12.789%	1	554	+65.963%
2026-03-24	95.0000	95.0000	95.0000	95.0000	+1.986%	9	553	+44.737%
2026-03-23	93.1500	93.1500	93.1500	93.1500	+9.024%	1	553	+47.611%
2026-03-20	85.4400	85.4400	85.4400	85.4400	+6.934%	1	554	+60.932%
2026-03-19	80.0500	80.1000	79.8500	79.9000	-8.790%	8	554	+72.090%
2026-03-18	87.6000	87.6000	87.6000	87.6000	-16.896%	1	554	+56.963%
2026-03-17	105.4100	105.4100	105.4100	105.4100	+2.659%	12	553	+30.443%
2026-03-16	102.8900	102.8900	102.6800	102.6800	+14.765%	3	565	+33.911%
2026-03-13	89.2100	89.4700	89.2100	89.4700	-2.919%	15	568	+53.683%
2026-03-12	92.1600	92.1600	92.1600	92.1600	-18.802%	1	556	+49.197%
2026-03-05	113.5000	113.5000	113.5000	113.5000	+3.182%	1	555	+21.145%
2026-03-04	110.0000	110.0000	110.0000	110.0000	+3.872%	1	556	+25.000%
2026-03-03	103.0000	105.9000	103.0000	105.9000	-3.376%	2	555	+29.839%
2026-03-02	109.6000	109.6000	109.6000	109.6000	-13.325%	1	555	+25.456%
2026-02-27	126.4500	126.4500	126.4500	126.4500	+3.115%	4	556	+8.739%
2026-02-19	123.1200	123.1200	122.6300	122.6300	-5.771%	12	552	+12.126%
2026-02-12	126.8800	130.1400	126.8800	130.1400	-12.956%	12	540	+5.655%
2026-02-11	135.2700	149.5300	135.2700	149.5100	-19.488%	31	530	-8.033%
2026-02-10	185.7000	185.7000	185.7000	185.7000	+20.977%	2	529	-25.956%
2026-02-04	153.5000	153.5000	153.5000	153.5000	-16.621%	1	529	-10.423%
2026-02-02	183.3000	184.1000	183.3000	184.1000	+6.110%	4	528	-25.312%
2026-01-28	168.3500	173.5000	160.0000	173.5000	-20.013%	66	528	-20.749%
2025-12-22	218.1700	218.1700	216.9100	216.9100	+30.370%	30	487	-36.610%
2025-12-04	166.0300	166.4800	164.4000	166.3800	+10.920%	20	487	-17.358%
2025-11-28	150.5000	150.5000	150.0000	150.0000	+21.310%	2	487	-8.333%
2025-11-25	123.6500	123.6500	123.6500	123.6500	+1.937%	1	488	+11.201%
2025-11-24	120.5000	121.3000	120.5000	121.3000	+8.410%	2	488	+13.355%
2025-11-21	113.0000	113.1000	111.8900	111.8900	-1.201%	3	488	+22.889%
2025-11-19	116.0500	116.0500	113.2500	113.2500	+0.372%	6	486	+21.413%
2025-11-18	112.8300	112.8300	112.8300	112.8300	-5.185%	3	480	+21.865%
2025-11-14	119.0000	119.0000	119.0000	119.0000	+8.577%	1	483	+15.546%
2025-11-13	109.6000	109.6000	109.6000	109.6000	-5.810%	1	484	+25.456%
2025-11-11	116.3600	116.3600	116.3600	116.3600	+8.525%	5	484	+18.168%
2025-11-10	107.4500	107.4700	107.2200	107.2200	+15.663%	10	484	+28.241%
2025-11-07	92.7000	92.7000	92.7000	92.7000	-6.458%	5	484	+48.328%
2025-11-06	99.2000	99.2000	91.2500	99.1000	-14.950%	10	479	+38.749%
2025-11-03	116.5200	116.5200	116.5200	116.5200	+13.512%	5	474	+18.005%
2025-10-31	101.2500	103.7200	98.7000	102.6500	+0.146%	57	474	+33.950%
2025-10-30	110.5000	110.5000	101.5000	102.5000	-15.811%	60	422	+34.146%
2025-10-23	121.5300	121.7500	121.5300	121.7500	+1.214%	15	362	+12.936%
2025-10-22	117.9600	123.7000	117.9600	120.2900	-3.273%	85	347	+14.307%
2025-10-14	124.3600	124.3600	124.3600	124.3600	+1.485%	10	262	+10.566%
2025-10-13	122.5400	122.5400	122.5400	122.5400	-19.961%	5	252	+12.208%
2025-10-03	153.1000	153.1000	153.1000	153.1000	+6.356%	2	247	-10.189%
2025-09-26	143.5500	143.9500	143.5500	143.9500	-3.350%	2	249	-4.481%
2025-09-17	148.9400	148.9400	148.9400	148.9400	+5.631%	1	249	-7.681%
2025-09-16	141.0000	141.0000	141.0000	141.0000	-1.845%	100	250	-2.482%
2025-09-10	143.6500	143.6500	143.6500	143.6500	-0.139%	2	250	-4.281%
2025-08-25	144.4000	144.4000	143.8500	143.8500	+19.576%	2	250	-4.414%
2025-08-20	120.2500	120.3000	114.6700	120.3000	-4.916%	36	250	+14.298%
2025-08-12	124.1600	126.5200	124.1600	126.5200	-2.044%	51	214	+8.678%
2025-08-08	129.1600	129.1600	129.1600	129.1600	-12.464%	1	163	+6.457%
2025-08-01	148.2300	148.2600	147.4100	147.5500	-12.173%	9	162	-6.811%
2025-07-31	168.0000	168.0000	168.0000	168.0000	+25.984%	3	163	-18.155%
2025-07-29	133.3500	133.3500	133.3500	133.3500	+1.023%	1	163	+3.112%
2025-06-30	132.0000	132.0000	132.0000	132.0000	+0.076%	1	171	+4.167%
2025-06-12	131.9000	131.9000	131.9000	131.9000	-2.441%	1	172	+4.246%
2025-06-10	135.2000	135.2000	135.2000	135.2000	-7.524%	2	173	+1.701%
2025-06-05	146.2000	146.2000	146.2000	146.2000	+30.571%	2	175	-5.951%
2025-05-16	111.9000	111.9700	111.9000	111.9700	-4.242%	4	177	+22.801%
2025-05-14	119.5000	119.5000	116.9300	116.9300	+20.920%	3	178	+17.592%
2025-05-12	96.6000	96.7000	96.6000	96.7000	+44.328%	2	180	+42.192%
2025-04-22	67.0000	67.0000	67.0000	67.0000	+60.556%	1	179	+105.224%
2025-04-04	41.7300	41.7300	41.7300	41.7300	-8.043%	2	179	+229.499%
2025-04-03	47.1000	54.0500	45.3800	45.3800	-28.468%	7	180	+202.997%
2025-04-01	63.4400	63.4400	63.4400	63.4400	+8.259%	1	184	+116.740%
2025-03-28	57.7100	58.6000	57.7100	58.6000	0.000%	4	184	+134.642%
2025-03-26	58.6000	58.6000	58.6000	58.6000	-17.835%	1	182	+134.642%
2025-03-25	67.2500	71.3200	67.2500	71.3200	+62.831%	11	182	+92.793%
2025-03-14	42.5500	43.8000	42.5500	43.8000	-4.011%	28	173	+213.927%
2025-03-12	45.6300	45.6300	45.6300	45.6300	+10.084%	5	166	+201.337%
2025-03-11	41.4500	41.4500	41.4500	41.4500	+1.098%	1	169	+231.725%
2025-03-10	41.0000	41.0000	41.0000	41.0000	-34.745%	1	170	+235.366%
2025-03-03	62.8300	62.8300	62.8300	62.8300	-0.111%	3	171	+118.845%
2025-02-24	63.5000	63.5000	62.9000	62.9000	-5.838%	12	172	+118.601%
2025-02-21	74.0500	74.0500	66.8000	66.8000	-13.472%	4	172	+105.838%
2025-02-20	76.8600	77.2000	72.9000	77.2000	-28.039%	7	173	+78.109%
2025-02-19	110.7500	110.7500	107.2800	107.2800	-2.852%	6	171	+28.169%
2025-02-18	112.2500	112.2500	110.4300	110.4300	+4.426%	6	171	+24.513%
2025-02-14	105.0000	105.7500	105.0000	105.7500	+9.189%	10	171	+30.024%
2025-02-12	97.1500	97.1500	96.8500	96.8500	-1.845%	2	171	+41.972%
2025-02-10	98.6700	98.6700	98.6700	98.6700	+8.429%	6	171	+39.353%
2025-02-05	91.0000	91.0000	91.0000	91.0000	+10.236%	50	171	+51.099%
2025-01-23	81.8200	82.5500	81.8200	82.5500	+31.240%	3	171	+66.566%
2025-01-15	62.7500	62.9000	62.6500	62.9000	+2.110%	4	173	+118.601%
2025-01-07	61.6000	61.6000	61.6000	61.6000	-9.744%	2	171	+123.214%
2024-12-27	68.2500	68.2500	68.2500	68.2500	-3.534%	2	171	+101.465%
2024-12-23	70.5000	70.7500	70.5000	70.7500	-20.861%	2	171	+94.346%
2024-12-11	89.3500	89.4000	89.3500	89.4000	-6.152%	2	171	+53.803%
2024-12-05	95.2600	95.2600	95.2600	95.2600	+4.098%	3	170	+44.342%
2024-12-03	91.5300	91.5300	91.5100	91.5100	-0.910%	4	170	+50.257%
2024-11-27	92.3500	92.3500	92.3500	92.3500	-7.880%	3	174	+48.890%
2024-11-25	100.2500	100.2500	100.2500	100.2500	+13.533%	1	174	+37.157%
2024-11-21	88.3000	88.3000	88.3000	88.3000	+8.543%	8	174	+55.719%
2024-11-15	80.0000	81.3500	80.0000	81.3500	-10.506%	4	174	+69.023%
2024-11-11	90.9000	90.9000	90.9000	90.9000	+6.366%	1	175	+51.265%
2024-11-08	85.4600	85.4600	85.4600	85.4600	+16.193%	20	176	+60.894%
2024-11-04	73.5500	73.5500	73.5500	73.5500	-6.863%	1	180	+86.948%
2024-11-01	85.9300	85.9300	78.9700	78.9700	-15.720%	4	180	+74.117%
2024-10-31	93.7000	93.7000	93.7000	93.7000	+62.111%	1	181	+46.745%
2024-10-18	57.8000	57.8000	57.8000	57.8000	-1.818%	2	181	+137.889%
2024-10-17	60.0000	61.0000	58.8700	58.8700	-0.220%	6	181	+133.565%
2024-10-16	60.0000	60.0000	59.0000	59.0000	-1.667%	153	175	+133.051%
2024-10-15	59.0000	60.0000	59.0000	60.0000	+3.717%	2	22	+129.167%
2024-10-14	60.5500	60.5500	57.8000	57.8500	-3.744%	19	20	+137.684%
2024-10-11	60.1000	60.1000	60.1000	60.1000	0.000%	2	1	+128.785%