Dark

CVNA20270115C320
CVNA Jan 15 2027 320.00 Call (CVNA270115C00320000)
option OPRA

Inactive

Apr 14, 2026

119.61+40.618%(+34.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-14	119.6000	119.7800	119.6000	119.6100	+40.618%	10	89	0.000%
2026-04-09	85.1800	85.1800	85.0600	85.0600	-11.709%	10	89	+40.618%
2026-04-08	96.3400	96.3400	96.3400	96.3400	+14.459%	4	79	+24.154%
2026-04-02	75.7400	84.1700	75.7400	84.1700	+13.974%	31	94	+42.105%
2026-03-26	73.8500	73.8500	73.8500	73.8500	-8.827%	1	94	+61.963%
2026-03-25	76.8000	81.0000	76.8000	81.0000	+2.195%	5	94	+47.667%
2026-03-16	83.5100	83.5100	79.2600	79.2600	+6.104%	18	95	+50.908%
2026-03-13	74.0800	74.7000	74.0800	74.7000	+2.652%	3	112	+60.120%
2026-03-12	72.7700	72.7700	72.7700	72.7700	-18.693%	1	112	+64.367%
2026-03-09	85.3500	89.5000	80.1700	89.5000	-0.798%	4	111	+33.642%
2026-03-06	87.0900	90.2200	86.9600	90.2200	-1.892%	7	110	+32.576%
2026-03-05	93.7500	94.3800	91.9600	91.9600	+3.874%	22	110	+30.067%
2026-03-04	91.2900	91.2900	87.6000	88.5300	+13.719%	13	91	+35.107%
2026-03-03	87.4300	87.4300	77.8500	77.8500	-13.017%	10	81	+53.642%
2026-03-02	89.5000	89.5000	89.5000	89.5000	-6.751%	1	77	+33.642%
2026-02-27	95.9800	95.9800	95.9800	95.9800	-10.047%	5	76	+24.620%
2026-02-26	106.7000	106.7000	106.7000	106.7000	+7.528%	1	81	+12.099%
2026-02-24	99.2300	99.2300	99.2300	99.2300	+5.083%	5	80	+20.538%
2026-02-23	94.4100	94.4300	94.4100	94.4300	-0.443%	5	75	+26.665%
2026-02-20	94.8500	94.8500	94.8500	94.8500	+0.402%	1	75	+26.104%
2026-02-19	103.2000	103.5500	89.4300	94.4700	-24.575%	80	76	+26.612%
2026-02-18	125.1000	125.2500	125.1000	125.2500	+11.472%	2	35	-4.503%
2026-02-17	112.3600	112.3600	112.3600	112.3600	-27.974%	1	36	+6.452%
2026-01-28	138.5000	156.0000	138.5000	156.0000	-24.058%	6	35	-23.327%
2026-01-23	205.4200	205.4200	205.4200	205.4200	+16.056%	1	36	-41.773%
2026-01-20	177.0000	177.0000	177.0000	177.0000	-6.719%	1	36	-32.424%
2026-01-14	189.7500	189.7500	189.7500	189.7500	+12.278%	1	36	-36.964%
2025-12-31	169.0000	169.0000	169.0000	169.0000	-1.071%	3	40	-29.225%
2025-12-30	170.8400	170.8400	170.8300	170.8300	-5.226%	2	40	-29.983%
2025-12-24	180.2500	180.2500	180.2500	180.2500	-7.989%	1	41	-33.642%
2025-12-09	196.0500	196.0500	195.9000	195.9000	+1.256%	2	41	-38.943%
2025-12-08	193.4700	193.4700	193.4700	193.4700	+29.411%	1	41	-38.176%
2025-12-03	149.5000	149.5000	149.5000	149.5000	+14.402%	1	41	-19.993%
2025-11-28	132.3500	132.3500	130.6800	130.6800	+10.418%	3	41	-8.471%
2025-11-26	118.3500	118.3500	118.3500	118.3500	+19.897%	10	44	+1.065%
2025-11-20	98.8500	98.8500	98.7100	98.7100	-1.290%	2	44	+21.173%
2025-11-19	100.0000	100.0000	100.0000	100.0000	+4.855%	2	44	+19.610%
2025-11-18	95.4300	95.4300	95.3200	95.3700	-1.933%	30	44	+25.417%
2025-11-14	85.8200	97.2500	85.8200	97.2500	-6.355%	32	60	+22.992%
2025-11-12	103.8500	103.8500	103.8500	103.8500	+39.415%	30	50	+15.176%
2025-11-07	75.9900	75.9900	74.4900	74.4900	-1.533%	10	53	+60.572%
2025-11-06	76.2700	76.2700	75.6500	75.6500	-20.368%	11	43	+58.110%
2025-11-04	95.0000	95.0000	95.0000	95.0000	-1.656%	1	34	+25.905%
2025-11-03	86.2000	96.6000	86.2000	96.6000	+9.029%	2	32	+23.820%
2025-10-30	84.0000	88.6000	84.0000	88.6000	-32.879%	21	32	+35.000%
2025-10-28	132.0000	132.0000	132.0000	132.0000	+7.457%	1	21	-9.386%
2025-10-16	122.8400	122.8400	122.8400	122.8400	+18.514%	1	20	-2.629%
2025-10-14	103.6500	103.6500	103.6500	103.6500	-15.998%	1	19	+15.398%
2025-10-08	123.3900	123.3900	123.3900	123.3900	-0.170%	1	19	-3.063%
2025-09-15	119.7000	123.6000	119.7000	123.6000	+2.318%	3	19	-3.228%
2025-09-04	120.8000	120.8000	120.8000	120.8000	-4.051%	1	20	-0.985%
2025-08-29	125.9000	125.9000	125.9000	125.9000	-1.564%	1	22	-4.996%
2025-08-27	127.9000	127.9000	127.9000	127.9000	+11.285%	1	22	-6.482%
2025-08-18	114.9300	114.9300	114.9300	114.9300	-19.387%	1	21	+4.072%
2025-07-31	142.9600	142.9600	142.5700	142.5700	+27.980%	4	22	-16.104%
2025-07-28	111.4000	111.4000	111.4000	111.4000	-8.366%	1	19	+7.370%
2025-07-17	121.5700	121.5700	121.5700	121.5700	-1.706%	1	18	-1.612%
2025-07-16	123.6800	123.6800	123.6800	123.6800	+0.856%	5	18	-3.291%
2025-07-14	122.6300	122.6300	122.6300	122.6300	-3.948%	1	18	-2.463%
2025-07-07	127.6700	127.6700	127.6700	127.6700	+24.012%	6	17	-6.313%
2025-06-27	100.5000	102.9500	100.5000	102.9500	+0.931%	2	18	+16.183%
2025-06-20	102.0000	102.0000	102.0000	102.0000	+13.903%	2	18	+17.265%
2025-06-17	89.5500	89.5500	89.5500	89.5500	+5.353%	5	18	+33.568%
2025-06-16	85.0000	85.0000	85.0000	85.0000	-7.909%	1	18	+40.718%
2025-06-13	101.8100	101.8100	92.3000	92.3000	-22.762%	8	18	+29.588%
2025-06-09	119.5000	119.5000	119.5000	119.5000	-2.209%	1	20	+0.092%
2025-06-04	122.2000	122.2000	122.2000	122.2000	+9.813%	1	21	-2.119%
2025-05-28	109.4400	111.2800	109.4400	111.2800	+10.287%	3	21	+7.486%
2025-05-23	100.9000	100.9000	100.9000	100.9000	+4.777%	2	19	+18.543%
2025-05-16	96.1000	96.3000	96.1000	96.3000	-0.104%	4	19	+24.206%
2025-05-15	96.4000	96.4000	96.4000	96.4000	+14.680%	1	19	+24.077%
2025-05-12	84.0600	84.0600	84.0600	84.0600	+5.603%	5	19	+42.291%
2025-05-09	79.6000	79.6000	79.6000	79.6000	-14.857%	10	19	+50.264%
2025-05-08	96.6600	96.6600	93.4900	93.4900	+20.244%	4	19	+27.939%
2025-05-01	77.7500	77.7500	77.7500	77.7500	+12.518%	1	16	+53.839%
2025-04-30	69.1000	69.1000	69.1000	69.1000	+33.707%	1	15	+73.097%
2025-03-27	51.4400	51.6800	51.4400	51.6800	+3.051%	6	14	+131.443%
2025-02-24	50.1500	50.1500	50.1500	50.1500	-25.649%	1	8	+138.504%
2025-02-20	68.0500	68.0500	67.4500	67.4500	-27.730%	2	7	+77.331%
2025-02-19	96.1600	96.1600	93.3300	93.3300	+10.085%	8	9	+28.158%
2025-02-10	84.7800	84.7800	84.7800	84.7800	+55.560%	2	3	+41.083%
2025-01-15	54.5000	54.5000	54.5000	54.5000	+7.432%	1	1	+119.468%
2025-01-07	50.7300	50.7300	50.7300	50.7300	+19.929%	1	2	+135.778%
2025-01-03	42.3000	42.3000	42.3000	42.3000	-48.727%	2	1	+182.766%
2024-12-05	82.5000	82.5000	82.5000	82.5000	+8.424%	1	1	+44.982%
2024-11-18	76.0900	76.0900	76.0900	76.0900	0.000%	1	1	+57.195%