Dark

CVNA20270115C300
CVNA Jan 15 2027 300.00 Call (CVNA270115C00300000)
option OPRA

Inactive

May 6, 2026

132.39+1.138%(+1.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	137.0800	137.0800	132.3900	132.3900	+1.138%	6	297	0.000%
2026-05-05	134.7500	134.7500	130.9000	130.9000	+3.519%	4	298	+1.138%
2026-04-30	131.3600	131.3600	126.4500	126.4500	-10.173%	9	297	+4.698%
2026-04-17	133.3500	148.1400	133.3500	140.7700	+8.711%	27	294	-5.953%
2026-04-15	130.5000	130.5000	129.4900	129.4900	+3.534%	2	294	+2.240%
2026-04-14	125.0700	125.0700	125.0700	125.0700	+21.652%	1	294	+5.853%
2026-04-10	102.8100	102.8100	102.8100	102.8100	+12.238%	1	293	+28.772%
2026-04-09	91.6000	91.6000	91.6000	91.6000	-11.343%	1	293	+44.531%
2026-04-08	109.3000	109.3000	103.3200	103.3200	+9.091%	10	293	+28.136%
2026-04-07	93.2500	94.7100	93.2500	94.7100	+13.903%	4	302	+39.785%
2026-04-01	83.1500	83.1500	83.1500	83.1500	-0.764%	1	302	+59.218%
2026-03-31	83.7900	83.7900	83.7900	83.7900	+18.014%	1	302	+58.002%
2026-03-30	71.0000	71.0000	71.0000	71.0000	-16.076%	10	302	+86.465%
2026-03-25	84.6000	84.6000	84.6000	84.6000	+4.444%	1	302	+56.489%
2026-03-23	81.0000	81.0000	81.0000	81.0000	+5.661%	1	301	+63.444%
2026-03-20	74.0000	76.6600	74.0000	76.6600	+5.014%	5	301	+72.698%
2026-03-19	74.9000	74.9000	73.0000	73.0000	-10.154%	2	297	+81.356%
2026-03-18	81.1200	81.2500	81.1200	81.2500	-11.348%	13	296	+62.942%
2026-03-17	97.1100	97.1100	91.6500	91.6500	-2.500%	24	293	+44.452%
2026-03-16	93.7500	94.0000	93.7500	94.0000	+16.988%	21	293	+40.840%
2026-03-13	86.0000	86.0000	78.9900	80.3500	-2.012%	22	294	+64.767%
2026-03-12	82.0000	82.0000	82.0000	82.0000	-9.692%	1	295	+61.451%
2026-03-11	90.5000	90.8000	89.3300	90.8000	+1.931%	3	295	+45.804%
2026-03-09	93.9600	93.9600	89.0800	89.0800	-7.651%	10	295	+48.619%
2026-03-06	97.6400	99.3500	96.4600	96.4600	-2.279%	13	295	+37.249%
2026-03-05	101.4500	101.4500	97.6000	98.7100	+2.556%	14	298	+34.120%
2026-03-04	100.0000	100.0000	96.2500	96.2500	+10.964%	4	302	+37.548%
2026-03-03	86.7400	86.7400	86.7400	86.7400	-18.170%	1	302	+52.629%
2026-02-27	106.0000	106.0000	106.0000	106.0000	-13.043%	1	302	+24.896%
2026-02-26	121.9000	121.9000	121.9000	121.9000	+9.978%	1	302	+8.605%
2026-02-23	110.8400	110.8400	110.8400	110.8400	+8.063%	1	302	+19.442%
2026-02-20	105.0000	105.0000	101.4500	102.5700	+2.858%	7	303	+29.073%
2026-02-19	118.0000	122.5000	98.2500	99.7200	-26.133%	4	297	+32.762%
2026-02-18	136.0000	136.0000	133.7500	135.0000	+6.257%	16	296	-1.933%
2026-02-11	127.0500	127.0500	127.0500	127.0500	-19.589%	1	301	+4.203%
2026-02-10	158.0000	158.0000	158.0000	158.0000	+4.394%	10	301	-16.209%
2026-02-04	151.3500	151.3500	151.3500	151.3500	+4.415%	2	311	-12.527%
2026-01-28	160.5000	160.5000	144.9500	144.9500	-35.406%	15	313	-8.665%
2026-01-26	224.4000	224.4000	224.4000	224.4000	+2.503%	1	315	-41.003%
2026-01-23	218.9200	218.9200	218.9200	218.9200	+6.468%	1	316	-39.526%
2026-01-14	205.6200	205.6200	205.6200	205.6200	+13.464%	1	316	-35.614%
2026-01-05	181.2200	181.2200	181.2200	181.2200	+1.924%	2	320	-26.945%
2025-12-31	178.0100	178.0100	177.8000	177.8000	-4.264%	10	320	-25.540%
2025-12-30	185.7200	185.7200	185.7200	185.7200	-7.973%	75	320	-28.715%
2025-12-17	210.9500	210.9500	201.8100	201.8100	-3.083%	4	395	-34.399%
2025-12-16	209.1500	209.8000	205.3000	208.2300	-7.515%	24	395	-36.421%
2025-12-12	224.9000	225.1500	224.9000	225.1500	+10.911%	2	394	-41.199%
2025-12-08	200.3000	203.0000	200.3000	203.0000	+30.463%	31	394	-34.783%
2025-12-04	155.6000	155.6000	155.6000	155.6000	+33.849%	1	407	-14.916%
2025-11-25	114.5000	116.2500	114.5000	116.2500	+3.887%	2	407	+13.884%
2025-11-24	111.9000	111.9000	111.9000	111.9000	+15.183%	1	408	+18.311%
2025-11-21	97.1500	97.1500	97.1500	97.1500	-10.378%	1	407	+36.274%
2025-11-12	114.0800	114.0800	108.4000	108.4000	+4.633%	22	407	+22.131%
2025-11-10	95.0800	103.6000	95.0800	103.6000	+20.255%	24	417	+27.790%
2025-11-06	89.0000	89.0000	82.8000	86.1500	-14.279%	58	397	+53.674%
2025-11-04	100.5000	100.5000	100.5000	100.5000	-1.711%	1	367	+31.731%
2025-11-03	95.6200	102.2500	95.6200	102.2500	+15.746%	2	368	+29.477%
2025-10-31	88.3400	88.3400	88.3400	88.3400	-8.037%	3	368	+49.864%
2025-10-30	98.8100	103.3000	96.0600	96.0600	-31.238%	6	365	+37.820%
2025-10-28	140.9000	140.9000	139.7000	139.7000	+9.277%	10	364	-5.233%
2025-10-21	127.8400	127.8400	127.8400	127.8400	+8.403%	3	359	+3.559%
2025-10-17	117.9300	117.9300	117.9300	117.9300	+1.664%	1	359	+12.262%
2025-10-13	116.0000	116.0000	116.0000	116.0000	-6.939%	1	360	+14.129%
2025-10-09	124.6500	124.6500	124.6500	124.6500	-8.021%	1	360	+6.209%
2025-10-08	135.5200	135.5200	135.5200	135.5200	-8.888%	2	359	-2.310%
2025-10-01	148.7400	148.7400	148.7400	148.7400	-4.039%	1	361	-10.992%
2025-09-29	151.9500	155.5800	151.9500	155.0000	+19.075%	4	361	-14.587%
2025-09-26	130.2400	130.2400	130.1700	130.1700	-15.616%	5	362	+1.705%
2025-09-18	154.2600	154.2600	154.2600	154.2600	+14.888%	1	357	-14.177%
2025-09-15	134.2700	134.2700	134.2700	134.2700	-3.818%	1	358	-1.400%
2025-08-29	139.6000	139.6000	139.6000	139.6000	-1.343%	2	359	-5.165%
2025-08-28	141.5000	141.5000	141.5000	141.5000	+34.955%	1	359	-6.438%
2025-08-20	104.8500	104.8500	104.8500	104.8500	-14.492%	1	359	+26.266%
2025-08-15	122.6200	122.6200	122.6200	122.6200	+7.750%	1	359	+7.968%
2025-08-12	116.2500	116.2500	113.8000	113.8000	-5.888%	4	358	+16.336%
2025-08-08	122.0000	122.0000	119.1400	120.9200	-15.441%	3	356	+9.486%
2025-08-01	143.0000	143.0000	143.0000	143.0000	+21.506%	2	357	-7.420%
2025-07-30	117.6900	117.6900	117.6900	117.6900	-1.925%	1	358	+12.490%
2025-07-28	120.4000	120.4000	120.0000	120.0000	-6.433%	2	358	+10.325%
2025-07-22	128.3600	128.3600	128.2500	128.2500	-2.612%	5	357	+3.228%
2025-07-08	131.6900	131.6900	131.6900	131.6900	-6.036%	78	360	+0.532%
2025-07-07	137.3100	140.1500	137.3100	140.1500	+14.129%	15	282	-5.537%
2025-06-30	122.8000	122.8000	122.8000	122.8000	+16.509%	5	289	+7.809%
2025-06-27	105.4000	105.4000	105.4000	105.4000	-4.034%	1	284	+25.607%
2025-06-25	109.8300	109.8300	109.8300	109.8300	-6.924%	10	285	+20.541%
2025-06-23	118.0000	118.0000	118.0000	118.0000	+13.462%	3	285	+12.195%
2025-06-18	104.0000	104.0000	104.0000	104.0000	+3.287%	2	285	+27.298%
2025-06-13	109.7700	109.7700	100.6900	100.6900	-24.841%	8	285	+31.483%
2025-06-09	133.9700	133.9700	133.9700	133.9700	-3.264%	6	283	-1.179%
2025-06-05	138.4900	138.4900	138.4900	138.4900	+4.521%	2	283	-4.405%
2025-06-03	128.3200	132.5000	128.3200	132.5000	+10.050%	2	283	-0.083%
2025-05-28	117.5100	120.5500	117.5100	120.4000	+12.230%	3	283	+9.958%
2025-05-22	107.1500	107.2800	107.1500	107.2800	+6.778%	2	283	+23.406%
2025-05-21	100.7000	100.7000	100.4700	100.4700	-1.112%	2	284	+31.771%
2025-05-20	101.8000	101.8000	101.6000	101.6000	-5.091%	2	285	+30.305%
2025-05-19	107.2000	107.2000	107.0500	107.0500	+1.181%	6	285	+23.671%
2025-05-16	105.5000	105.9000	105.5000	105.8000	-4.839%	10	288	+25.132%
2025-05-14	110.2000	111.3500	107.5500	111.1800	+26.341%	14	288	+19.077%
2025-05-12	85.5400	88.0000	85.5400	88.0000	-12.586%	12	293	+50.443%
2025-05-08	91.5500	102.8600	91.5500	100.6700	+17.058%	7	303	+31.509%
2025-05-07	86.0000	86.0000	86.0000	86.0000	-2.494%	3	304	+53.942%
2025-05-05	88.2000	88.2000	88.2000	88.2000	+7.784%	2	304	+50.102%
2025-05-02	81.8300	81.8300	81.8300	81.8300	+12.713%	2	304	+61.787%
2025-04-25	72.6000	72.6000	72.6000	72.6000	+1.058%	2	303	+82.355%
2025-04-24	71.8400	71.8400	71.8400	71.8400	+33.234%	1	303	+84.285%
2025-04-21	57.4600	57.4600	53.9200	53.9200	-15.340%	66	303	+145.530%
2025-04-15	63.6900	63.6900	63.6900	63.6900	+8.593%	25	303	+107.866%
2025-04-10	58.6500	58.6500	58.6500	58.6500	-3.377%	1	328	+125.729%
2025-04-09	57.0500	60.7000	57.0500	60.7000	+39.124%	2	329	+118.105%
2025-04-08	43.6300	43.6300	43.6300	43.6300	+26.464%	25	329	+203.438%
2025-04-07	34.5000	34.5000	34.5000	34.5000	-9.804%	1	329	+283.739%
2025-04-04	21.1500	38.2500	21.1500	38.2500	-10.359%	138	329	+246.118%
2025-04-03	43.8500	43.8500	42.6700	42.6700	-26.972%	2	262	+210.265%
2025-04-01	58.4300	58.4300	58.4300	58.4300	+15.703%	1	262	+126.579%
2025-03-28	51.8000	51.8000	50.5000	50.5000	-9.821%	14	261	+162.158%
2025-03-27	56.0000	56.0000	56.0000	56.0000	-12.500%	1	260	+136.411%
2025-03-25	65.6000	65.6000	64.0000	64.0000	+8.218%	56	260	+106.859%
2025-03-24	57.0000	59.9900	57.0000	59.1400	+25.297%	8	265	+123.859%
2025-03-21	47.2000	47.2000	47.2000	47.2000	-0.527%	2	263	+180.487%
2025-03-20	48.3800	48.3800	47.4500	47.4500	+35.571%	3	262	+179.009%
2025-03-18	35.0000	35.0000	35.0000	35.0000	-16.963%	20	261	+278.257%
2025-03-17	42.2000	42.2000	42.1500	42.1500	+7.994%	2	241	+214.093%
2025-03-14	38.5000	39.0400	38.5000	39.0300	+15.919%	102	241	+239.201%
2025-03-13	34.5000	34.5000	33.6700	33.6700	-16.139%	2	190	+293.199%
2025-03-12	41.7100	41.7100	40.1500	40.1500	+3.479%	7	190	+229.738%
2025-03-11	38.8000	38.8000	38.8000	38.8000	-2.390%	1	185	+241.211%
2025-03-07	39.7500	39.7500	39.7500	39.7500	-21.178%	2	185	+233.057%
2025-03-04	53.0000	53.0000	50.4300	50.4300	-15.950%	3	185	+162.522%
2025-03-03	60.0000	60.0000	60.0000	60.0000	-5.512%	1	187	+120.650%
2025-02-28	59.3500	63.5000	59.3500	63.5000	+4.098%	10	188	+108.488%
2025-02-27	61.0000	61.0000	61.0000	61.0000	-7.576%	1	186	+117.033%
2025-02-26	65.0000	66.0000	65.0000	66.0000	+26.923%	4	187	+100.591%
2025-02-24	56.0000	56.0000	52.0000	52.0000	-14.754%	3	189	+154.596%
2025-02-21	63.9000	63.9000	61.0000	61.0000	-16.335%	4	187	+117.033%
2025-02-20	67.5000	72.9100	67.5000	72.9100	-26.907%	11	185	+81.580%
2025-02-19	103.5000	103.5000	99.7500	99.7500	-2.302%	18	185	+32.722%
2025-02-14	95.3100	102.1000	95.3100	102.1000	+8.329%	22	174	+29.667%
2025-02-12	94.2500	94.2500	94.2500	94.2500	+9.023%	15	174	+40.467%
2025-02-04	86.4500	86.4500	86.4500	86.4500	+4.979%	1	174	+53.141%
2025-01-31	82.3500	82.3500	82.3500	82.3500	+6.190%	2	174	+60.765%
2025-01-30	77.5500	77.5500	77.5500	77.5500	+1.240%	1	175	+70.716%
2025-01-28	76.6000	76.6000	76.6000	76.6000	+0.829%	10	174	+72.833%
2025-01-27	75.9700	75.9700	75.9700	75.9700	-3.469%	1	164	+74.266%
2025-01-24	78.7000	78.7000	78.7000	78.7000	+3.281%	4	163	+68.221%
2025-01-23	76.2000	76.2000	76.2000	76.2000	+6.350%	2	163	+73.740%
2025-01-22	71.6500	71.6500	71.6500	71.6500	+5.290%	1	163	+84.773%
2025-01-17	71.3500	71.3500	68.0500	68.0500	-6.742%	4	162	+94.548%
2025-01-16	67.7500	72.9700	67.7500	72.9700	+45.562%	7	162	+81.431%
2025-01-14	50.1300	50.1300	50.1300	50.1300	-2.755%	1	160	+164.093%
2025-01-08	51.5500	51.5500	51.5500	51.5500	-10.003%	1	158	+156.819%
2025-01-07	56.6500	57.2800	54.5000	57.2800	+19.209%	4	158	+131.128%
2025-01-06	45.9800	48.0500	45.9800	48.0500	+19.231%	3	157	+175.525%
2025-01-03	44.1000	50.0000	40.3000	40.3000	-21.212%	16	157	+228.511%
2025-01-02	55.0000	58.0000	50.0000	51.1500	-3.491%	7	154	+158.827%
2024-12-31	55.9200	55.9200	53.0000	53.0000	-25.614%	100	118	+149.792%
2024-12-19	71.2500	71.2500	71.2500	71.2500	-5.000%	1	118	+85.811%
2024-12-18	75.0000	75.0000	75.0000	75.0000	-6.015%	1	119	+76.520%
2024-12-13	79.9000	79.9000	79.8000	79.8000	-2.778%	4	119	+65.902%
2024-12-06	82.0800	82.0800	82.0800	82.0800	-6.960%	2	119	+61.294%
2024-12-05	88.9500	88.9500	88.2200	88.2200	+3.788%	4	119	+50.068%
2024-12-04	85.0000	85.0000	85.0000	85.0000	-1.449%	2	119	+55.753%
2024-11-27	84.8200	86.2500	84.8200	86.2500	-5.593%	5	119	+53.496%
2024-11-25	91.3600	91.3600	91.3600	91.3600	+2.871%	1	119	+44.910%
2024-11-22	88.8000	91.3000	88.8000	88.8100	+9.237%	26	120	+49.071%
2024-11-19	82.1900	82.2000	81.3000	81.3000	+2.457%	102	129	+62.841%
2024-11-12	82.0000	82.0000	79.3500	79.3500	-5.254%	12	59	+66.843%
2024-11-11	86.2000	86.2000	83.7500	83.7500	+6.013%	30	68	+58.078%
2024-11-07	76.0000	79.0000	76.0000	79.0000	+7.046%	5	97	+67.582%
2024-11-06	79.9900	79.9900	73.5000	73.8000	-0.338%	11	98	+79.390%
2024-11-05	73.0000	74.0500	73.0000	74.0500	+1.983%	2	101	+78.785%
2024-11-01	85.0000	85.0000	72.6100	72.6100	-20.427%	22	100	+82.330%
2024-10-31	84.0000	91.2500	84.0000	91.2500	+41.473%	18	95	+45.085%
2024-10-30	64.5000	64.5000	64.5000	64.5000	+3.698%	2	79	+105.256%
2024-10-29	61.3000	63.0000	61.1000	62.2000	+1.584%	74	79	+112.846%
2024-10-28	61.5100	62.0000	61.2300	61.2300	0.000%	7	7	+116.218%