Dark

CVNA20270115C350
CVNA Jan 15 2027 350.00 Call (CVNA270115C00350000)
option OPRA

Inactive

May 5, 2026

106.25-16.947%(-21.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	106.2500	106.2500	106.2500	106.2500	-16.947%	3	391	0.000%
2026-04-22	127.9300	127.9300	127.9300	127.9300	+61.385%	1	388	-16.947%
2026-04-10	79.2700	79.2700	79.2700	79.2700	+0.342%	24	388	+34.036%
2026-04-08	79.0000	79.0000	79.0000	79.0000	+10.428%	1	394	+34.494%
2026-04-01	71.2300	71.5400	71.2300	71.5400	+0.112%	3	395	+48.518%
2026-03-31	71.4600	71.4600	71.4600	71.4600	+34.197%	1	396	+48.685%
2026-03-30	51.7500	53.2500	51.7500	53.2500	-15.943%	2	395	+99.531%
2026-03-24	63.1500	63.3500	63.1500	63.3500	+3.852%	2	393	+67.719%
2026-03-23	61.0000	61.0000	61.0000	61.0000	-2.228%	1	394	+74.180%
2026-03-13	63.8200	63.8200	61.8300	62.3900	-12.887%	69	393	+70.300%
2026-03-11	81.4900	81.4900	71.3700	71.6200	+3.318%	47	401	+48.352%
2026-03-09	68.2500	69.3200	68.2500	69.3200	-14.809%	22	401	+53.275%
2026-03-05	79.7900	81.3700	79.7900	81.3700	+6.450%	107	401	+30.576%
2026-03-04	76.4400	76.4400	76.4400	76.4400	-3.241%	1	402	+38.998%
2026-03-03	70.9300	79.0000	70.9300	79.0000	-1.176%	6	402	+34.494%
2026-03-02	79.9200	79.9400	79.9200	79.9400	-18.203%	10	399	+32.912%
2026-02-26	93.4500	97.7300	93.4500	97.7300	+26.511%	11	404	+8.718%
2026-02-23	77.2500	77.2500	77.2500	77.2500	-2.116%	13	393	+37.540%
2026-02-19	99.1500	99.1500	78.9200	78.9200	-27.570%	16	393	+34.630%
2026-02-18	112.6900	115.7000	108.8000	108.9600	+4.870%	42	381	-2.487%
2026-02-17	97.5000	104.4800	97.5000	103.9000	+1.514%	9	369	+2.262%
2026-02-11	102.3500	102.3500	102.3500	102.3500	-18.185%	1	369	+3.810%
2026-02-04	125.1000	125.1000	125.1000	125.1000	+3.731%	2	369	-15.068%
2026-01-28	120.6000	120.6000	120.6000	120.6000	-20.380%	1	371	-11.899%
2026-01-05	151.4700	151.4700	151.4700	151.4700	+9.168%	2	369	-29.854%
2026-01-02	138.7500	138.7500	138.7500	138.7500	-15.138%	1	369	-23.423%
2025-12-24	163.5000	163.5000	163.5000	163.5000	-2.119%	1	369	-35.015%
2025-12-22	167.0400	167.0400	167.0400	167.0400	-10.410%	1	370	-36.392%
2025-12-18	177.8400	186.5000	177.8400	186.4500	+6.421%	10	370	-43.014%
2025-12-16	175.3500	175.3500	175.2000	175.2000	-7.497%	2	364	-39.355%
2025-12-10	190.0000	190.0000	189.4000	189.4000	+23.734%	5	363	-43.902%
2025-12-08	153.7500	156.5000	152.9500	153.0700	+19.148%	10	366	-30.587%
2025-12-03	127.3200	128.4700	127.3200	128.4700	+7.327%	10	360	-17.296%
2025-12-01	119.7000	119.7000	119.7000	119.7000	+2.562%	3	365	-11.236%
2025-11-28	114.0000	116.7100	114.0000	116.7100	+11.121%	45	368	-8.962%
2025-11-26	102.4500	105.0300	102.4500	105.0300	+34.104%	2	374	+1.162%
2025-11-21	76.0000	78.3200	76.0000	78.3200	+1.215%	7	374	+35.661%
2025-11-20	77.3800	77.3800	77.3800	77.3800	-6.172%	20	368	+37.309%
2025-11-14	75.0000	83.3500	74.3700	82.4700	-11.370%	32	368	+28.835%
2025-11-12	94.5000	94.5000	93.0500	93.0500	+14.834%	12	361	+14.186%
2025-11-10	79.8500	81.7000	79.8500	81.0300	+16.607%	5	370	+31.124%
2025-11-06	74.7400	74.7400	69.4900	69.4900	-19.674%	15	371	+52.900%
2025-11-03	82.0000	86.5100	82.0000	86.5100	+23.586%	13	370	+22.818%
2025-10-31	70.0000	70.0000	70.0000	70.0000	-8.425%	1	370	+51.786%
2025-10-30	78.7600	78.7600	75.9500	76.4400	-33.790%	13	370	+38.998%
2025-10-28	115.4500	115.4500	115.4500	115.4500	+7.096%	7	364	-7.969%
2025-10-27	107.8000	107.8000	107.8000	107.8000	-2.443%	3	364	-1.438%
2025-10-24	110.5000	110.5000	110.5000	110.5000	+13.020%	10	364	-3.846%
2025-10-23	97.5700	97.8000	97.5700	97.7700	+7.712%	20	364	+8.673%
2025-10-22	88.5700	90.7700	88.5700	90.7700	-16.047%	20	384	+17.054%
2025-10-21	108.1200	108.1200	108.1200	108.1200	+3.932%	2	384	-1.730%
2025-09-25	104.0300	104.0300	104.0300	104.0300	-8.352%	1	384	+2.134%
2025-09-24	113.4900	113.5100	113.4900	113.5100	+9.725%	3	385	-6.396%
2025-09-12	98.4600	103.4500	98.4600	103.4500	-3.318%	5	387	+2.707%
2025-09-05	107.0000	107.0000	107.0000	107.0000	-4.036%	1	387	-0.701%
2025-09-04	111.5000	111.5000	111.5000	111.5000	+0.450%	1	388	-4.709%
2025-08-29	111.0000	111.0000	111.0000	111.0000	-19.084%	1	389	-4.279%
2025-07-31	137.1800	137.1800	137.1800	137.1800	+34.398%	1	389	-22.547%
2025-07-23	101.1200	102.2000	101.1200	102.0700	-5.315%	12	390	+4.095%
2025-07-17	107.9500	107.9500	107.8000	107.8000	-2.329%	2	389	-1.438%
2025-07-14	110.3700	110.3700	110.3700	110.3700	+0.657%	26	388	-3.733%
2025-07-10	112.0000	113.3300	109.1200	109.6500	-2.203%	36	388	-3.101%
2025-07-09	112.8800	114.6200	111.4900	112.1200	-1.649%	6	357	-5.235%
2025-07-08	113.0000	114.0000	112.9900	114.0000	-4.897%	6	352	-6.798%
2025-07-07	117.5000	119.8700	116.5000	119.8700	+14.391%	18	357	-11.362%
2025-07-01	104.7900	104.7900	104.7900	104.7900	+13.902%	1	356	+1.393%
2025-06-20	93.0100	93.0100	92.0000	92.0000	+15.000%	8	355	+15.489%
2025-06-17	80.0000	80.0000	80.0000	80.0000	-0.249%	1	355	+32.813%
2025-06-16	86.6100	86.6100	77.8000	80.2000	-8.343%	5	355	+32.481%
2025-06-13	87.5000	87.5000	87.5000	87.5000	-9.794%	2	355	+21.429%
2025-06-12	105.0000	105.0000	97.0000	97.0000	-3.078%	2	355	+9.536%
2025-05-28	100.0800	100.0800	100.0800	100.0800	+14.025%	1	355	+6.165%
2025-05-19	88.0000	88.0000	87.7700	87.7700	+24.127%	2	354	+21.055%
2025-05-09	73.7000	73.7000	70.7100	70.7100	-16.782%	28	354	+50.262%
2025-05-08	76.6700	84.9700	76.6700	84.9700	+19.206%	6	354	+25.044%
2025-05-07	71.2800	71.2800	71.2800	71.2800	-0.793%	1	350	+49.060%
2025-05-05	71.8500	71.8500	71.8500	71.8500	-0.347%	1	349	+47.878%
2025-05-01	72.1000	72.1000	72.1000	72.1000	+14.992%	5	349	+47.365%
2025-04-28	62.7000	62.7000	62.7000	62.7000	-0.634%	5	344	+69.458%
2025-04-25	63.1000	63.1000	63.1000	63.1000	+34.599%	2	339	+68.384%
2025-04-21	46.8800	46.8800	46.8800	46.8800	+2.024%	1	339	+126.642%
2025-04-16	45.9500	45.9500	45.9500	45.9500	-7.638%	2	339	+131.230%
2025-04-15	51.0000	51.3700	49.7500	49.7500	+11.924%	254	341	+113.568%
2025-04-14	44.4500	44.4500	44.4500	44.4500	+1.023%	1	90	+139.033%
2025-04-10	44.0000	44.0000	44.0000	44.0000	-8.333%	1	89	+141.477%
2025-04-09	52.0000	52.0000	48.0000	48.0000	-12.727%	2	90	+121.354%
2025-04-02	55.0000	55.0000	55.0000	55.0000	+14.967%	1	88	+93.182%
2025-04-01	47.8400	47.8400	47.8400	47.8400	-1.034%	1	87	+122.094%
2025-03-31	39.6100	48.3400	39.6100	48.3400	+2.654%	3	88	+119.797%
2025-03-27	46.9900	47.0900	46.9900	47.0900	-10.983%	27	87	+125.632%
2025-03-25	52.9000	52.9000	52.9000	52.9000	+15.806%	5	61	+100.851%
2025-03-24	43.0000	46.1700	43.0000	45.6800	+26.432%	85	56	+132.596%
2025-03-20	37.0000	37.8700	35.7300	36.1300	+6.265%	26	26	+194.077%
2025-03-17	34.0000	34.0000	34.0000	34.0000	-13.155%	1	19	+212.500%
2025-03-06	39.1500	39.1500	39.1500	39.1500	+5.811%	2	19	+171.392%
2025-03-04	39.9300	39.9300	37.0000	37.0000	-24.165%	11	19	+187.162%
2025-02-27	48.7900	48.7900	48.7900	48.7900	-8.718%	1	19	+117.770%
2025-02-26	53.4500	53.4500	53.4500	53.4500	+18.857%	1	19	+98.784%
2025-02-25	44.4000	44.9700	44.4000	44.9700	-16.413%	3	17	+136.269%
2025-02-21	53.8000	53.8000	53.8000	53.8000	-3.671%	2	17	+97.491%
2025-02-20	58.6900	59.9300	55.8500	55.8500	-36.171%	4	18	+90.242%
2025-02-18	87.5000	87.5000	87.5000	87.5000	+3.245%	10	18	+21.429%
2025-02-14	80.8500	84.7500	80.8500	84.7500	+9.822%	14	20	+25.369%
2025-02-13	77.1700	77.1700	77.1700	77.1700	-3.802%	1	19	+37.683%
2025-02-11	80.2200	80.2200	80.2200	80.2200	+11.339%	1	19	+32.448%
2025-02-06	72.0500	72.0500	72.0500	72.0500	+5.398%	10	18	+47.467%
2025-02-05	68.3600	68.3600	68.3600	68.3600	+0.470%	1	18	+55.427%
2025-02-03	68.0400	68.0400	68.0400	68.0400	+4.919%	2	17	+56.158%
2025-01-31	64.8500	64.8500	64.8500	64.8500	+6.960%	2	19	+63.840%
2025-01-28	60.6300	60.6300	60.6300	60.6300	+2.745%	2	19	+75.243%
2025-01-17	59.0100	59.0100	59.0100	59.0100	-2.204%	2	18	+80.054%
2025-01-16	55.7000	60.3400	55.7000	60.3400	+26.499%	3	18	+76.086%
2025-01-15	45.0800	47.7000	44.9000	47.7000	+11.579%	4	16	+122.746%
2025-01-02	42.7500	42.7500	42.7500	42.7500	-23.042%	1	19	+148.538%
2024-12-20	55.5500	55.5500	55.5500	55.5500	-23.379%	1	18	+91.269%
2024-12-17	72.5000	72.5000	72.5000	72.5000	+4.392%	1	18	+46.552%
2024-12-12	69.4500	69.4500	69.4500	69.4500	-0.558%	1	17	+52.988%
2024-12-11	69.8400	69.8400	69.8400	69.8400	-6.192%	1	18	+52.133%
2024-11-26	74.4500	74.4500	74.4500	74.4500	+11.955%	6	17	+42.713%
2024-11-18	67.9000	67.9000	66.5000	66.5000	-7.639%	2	11	+59.774%
2024-10-31	72.0000	72.0000	72.0000	72.0000	0.000%	10	10	+47.569%