Dark

CVNA20270115C360
CVNA Jan 15 2027 360.00 Call (CVNA270115C00360000)
option OPRA

Inactive

Apr 29, 2026

113.70+42.125%(+33.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-29	113.7000	113.7000	113.7000	113.7000	+42.125%	1	391	0.000%
2026-04-13	80.0000	80.0000	80.0000	80.0000	+63.432%	1	391	+42.125%
2026-03-30	47.5000	48.9500	47.5000	48.9500	-17.314%	7	391	+132.278%
2026-03-26	59.2000	59.2000	59.2000	59.2000	-3.315%	3	388	+92.061%
2026-03-25	61.2300	61.2300	61.2300	61.2300	-2.810%	1	388	+85.693%
2026-03-23	63.0000	63.0000	63.0000	63.0000	+24.752%	3	387	+80.476%
2026-03-19	50.0000	50.5000	50.0000	50.5000	-9.660%	2	387	+125.149%
2026-03-18	58.1000	58.1000	55.9000	55.9000	-19.044%	12	386	+103.399%
2026-03-17	69.0500	69.0500	69.0500	69.0500	+18.419%	10	386	+64.663%
2026-03-13	60.6700	60.6700	58.2700	58.3100	-0.325%	68	384	+94.992%
2026-03-12	63.0700	63.0700	58.5000	58.5000	-13.971%	4	448	+94.359%
2026-03-11	70.3700	70.3900	66.6300	68.0000	-8.306%	62	449	+67.206%
2026-03-10	79.9500	79.9500	73.9000	74.1600	+12.364%	5	445	+53.317%
2026-03-09	64.7500	66.0000	64.7500	66.0000	-10.326%	2	447	+72.273%
2026-03-05	72.4600	74.5000	72.4600	73.6000	+2.165%	6	447	+54.484%
2026-03-04	72.0400	72.0400	72.0400	72.0400	-1.665%	1	451	+57.829%
2026-03-03	71.5900	73.7400	63.8200	73.2600	-0.068%	9	451	+55.201%
2026-03-02	73.3100	73.3100	73.3100	73.3100	-8.932%	1	447	+55.095%
2026-02-24	80.5000	80.5000	80.5000	80.5000	+5.091%	1	448	+41.242%
2026-02-23	74.5000	77.0000	74.5000	76.6000	-11.954%	4	448	+48.433%
2026-02-20	77.0000	87.0000	77.0000	87.0000	+7.275%	8	451	+30.690%
2026-02-19	85.8300	85.8300	76.8000	81.1000	-23.900%	8	452	+40.197%
2026-02-18	96.8200	108.1700	96.8200	106.5700	+7.019%	290	449	+6.690%
2026-02-17	100.5400	100.5400	99.3000	99.5800	+4.272%	10	432	+14.180%
2026-02-12	95.3500	95.6000	94.8500	95.5000	-11.982%	8	429	+19.058%
2026-02-11	105.0000	108.5000	98.5000	108.5000	-28.969%	4	431	+4.793%
2026-01-29	152.7500	152.7500	152.7500	152.7500	+32.826%	1	429	-25.565%
2026-01-28	125.2500	125.2500	115.0000	115.0000	-31.343%	3	428	-1.130%
2025-12-09	167.5000	167.5000	167.5000	167.5000	0.000%	5	430	-32.119%
2025-12-08	167.5000	167.5000	167.5000	167.5000	+34.129%	1	435	-32.119%
2025-12-03	121.0900	124.8800	121.0900	124.8800	+5.920%	7	436	-8.953%
2025-12-02	115.6800	118.1500	115.6800	117.9000	+24.105%	15	435	-3.562%
2025-11-25	95.0000	95.0000	95.0000	95.0000	+28.240%	1	448	+19.684%
2025-11-20	76.7800	76.8500	74.0800	74.0800	-11.111%	21	449	+53.483%
2025-11-19	83.4600	83.4600	83.3400	83.3400	+4.175%	13	431	+36.429%
2025-11-14	70.9200	80.0000	70.9200	80.0000	+2.054%	11	429	+42.125%
2025-11-13	78.3900	78.3900	78.3900	78.3900	-6.400%	1	429	+45.044%
2025-11-12	90.1300	90.1300	83.5500	83.7500	+24.981%	32	428	+35.761%
2025-11-07	64.3800	67.0100	64.2500	67.0100	+4.703%	4	423	+69.676%
2025-11-06	69.0400	69.0400	64.0000	64.0000	-18.987%	13	422	+77.656%
2025-11-05	79.0000	79.0000	79.0000	79.0000	+0.178%	1	424	+43.924%
2025-11-04	78.5600	78.8600	78.5600	78.8600	-3.829%	4	423	+44.180%
2025-11-03	71.0000	82.0000	71.0000	82.0000	+20.059%	16	423	+38.659%
2025-10-31	68.3000	68.3000	68.3000	68.3000	-10.719%	5	423	+66.471%
2025-10-30	76.6800	76.6800	70.0500	76.5000	-24.631%	15	418	+48.627%
2025-10-29	108.2500	108.2500	101.5000	101.5000	-8.600%	7	408	+12.020%
2025-10-28	110.9500	111.0500	110.9500	111.0500	+8.331%	6	405	+2.386%
2025-10-24	102.4900	102.5200	102.4900	102.5100	+17.828%	51	399	+10.916%
2025-10-22	86.3100	87.0000	86.0700	87.0000	-13.000%	51	449	+30.690%
2025-10-21	100.0000	100.0000	100.0000	100.0000	+8.625%	1	421	+13.700%
2025-10-20	92.0600	92.0600	92.0600	92.0600	+1.724%	2	420	+23.506%
2025-10-17	97.0000	97.0000	90.5000	90.5000	-15.341%	6	419	+25.635%
2025-10-16	106.4500	106.9000	106.4500	106.9000	+7.437%	2	422	+6.361%
2025-10-15	103.9800	103.9800	99.5000	99.5000	+13.068%	6	421	+14.271%
2025-10-14	88.0000	88.0000	88.0000	88.0000	+1.758%	2	423	+29.205%
2025-10-10	89.0000	90.0000	84.0000	86.4800	-13.529%	20	423	+31.475%
2025-10-09	97.9500	100.0100	97.9500	100.0100	-5.740%	254	412	+13.689%
2025-10-06	110.8800	110.8800	106.0000	106.1000	-5.714%	7	224	+7.163%
2025-10-03	112.5300	112.5300	112.5300	112.5300	-8.184%	4	221	+1.040%
2025-10-01	122.5600	122.5600	122.5600	122.5600	+10.414%	4	221	-7.229%
2025-09-30	122.3900	122.3900	111.0000	111.0000	-4.310%	7	221	+2.432%
2025-09-29	116.0000	116.0000	116.0000	116.0000	+15.942%	4	217	-1.983%
2025-09-16	100.0500	100.0500	100.0500	100.0500	+0.553%	6	217	+13.643%
2025-09-12	99.1500	99.5000	99.0500	99.5000	+3.711%	12	217	+14.271%
2025-09-11	95.9400	95.9400	95.9400	95.9400	-6.427%	6	206	+18.512%
2025-09-10	103.4000	103.4000	102.5300	102.5300	-7.196%	12	206	+10.894%
2025-09-08	110.4800	110.4800	110.4800	110.4800	+10.480%	1	195	+2.915%
2025-09-02	100.0000	100.0000	100.0000	100.0000	+14.025%	1	195	+13.700%
2025-08-21	87.1000	87.7000	87.1000	87.7000	-4.726%	2	194	+29.647%
2025-08-14	92.0500	92.0500	92.0500	92.0500	-4.611%	1	193	+23.520%
2025-08-05	96.5000	96.5000	96.5000	96.5000	-20.992%	1	192	+17.824%
2025-07-31	120.5000	124.9500	120.5000	122.1400	+30.144%	10	192	-6.910%
2025-07-28	93.5000	94.0000	93.4000	93.8500	+0.914%	32	191	+21.151%
2025-07-25	93.0000	93.0000	93.0000	93.0000	+2.389%	1	175	+22.258%
2025-07-24	90.8300	90.8300	90.8300	90.8300	-19.619%	5	175	+25.179%
2025-07-17	113.0000	113.0000	113.0000	113.0000	+5.726%	1	175	+0.619%
2025-07-16	106.8800	106.8800	106.8800	106.8800	+1.346%	5	174	+6.381%
2025-07-11	105.4600	105.4600	105.4600	105.4600	-0.995%	18	169	+7.813%
2025-07-10	108.0100	108.0100	105.3400	106.5200	-2.570%	41	187	+6.741%
2025-07-09	109.2800	109.7200	109.2800	109.3300	+27.202%	3	200	+3.997%
2025-06-27	85.9500	85.9500	85.9500	85.9500	-1.693%	1	200	+32.286%
2025-06-25	87.4300	87.4300	87.4300	87.4300	+13.841%	10	200	+30.047%
2025-06-17	76.8000	76.8000	76.8000	76.8000	-0.737%	3	210	+48.047%
2025-06-16	76.3000	77.3700	76.3000	77.3700	-27.894%	3	207	+46.956%
2025-06-09	107.3000	107.3000	107.3000	107.3000	-1.224%	1	206	+5.965%
2025-06-06	110.2200	110.2200	108.6300	108.6300	+31.577%	18	206	+4.667%
2025-05-16	82.5600	82.5600	82.5600	82.5600	+37.784%	4	198	+37.718%
2025-04-28	59.9200	59.9200	59.9200	59.9200	+45.791%	5	197	+89.753%
2025-04-21	45.4600	45.4600	41.1000	41.1000	-18.111%	70	197	+176.642%
2025-04-15	50.1900	50.1900	50.1900	50.1900	+16.721%	25	257	+126.539%
2025-04-10	41.0000	45.4400	40.2500	43.0000	+25.989%	25	257	+164.419%
2025-04-08	34.1300	34.1300	34.1300	34.1300	+6.390%	25	270	+233.138%
2025-04-04	32.0800	32.0800	32.0800	32.0800	-30.503%	20	295	+254.426%
2025-03-31	46.1600	46.1600	46.1600	46.1600	+25.674%	5	295	+146.317%
2025-03-27	36.7300	36.7300	36.7300	36.7300	-14.482%	5	290	+209.556%
2025-03-26	42.9500	42.9500	42.9500	42.9500	-15.353%	5	290	+164.726%
2025-03-25	50.9000	50.9000	50.7400	50.7400	+13.818%	11	285	+124.084%
2025-03-24	43.4400	44.5800	43.4400	44.5800	+24.630%	73	285	+155.047%
2025-03-20	36.3900	38.5900	35.7400	35.7700	+17.279%	97	285	+217.864%
2025-03-14	29.2500	30.5000	29.2500	30.5000	+10.627%	12	285	+272.787%
2025-03-11	27.6200	27.6200	27.5700	27.5700	-43.458%	160	282	+312.405%
2025-03-03	48.7600	48.7600	48.7600	48.7600	+13.792%	5	161	+133.183%
2025-02-25	42.8500	42.8500	42.8500	42.8500	-1.900%	3	159	+165.344%
2025-02-24	43.4300	43.6800	43.4300	43.6800	-7.064%	6	159	+160.302%
2025-02-21	50.4000	50.4000	47.0000	47.0000	-9.494%	4	165	+141.915%
2025-02-20	51.9300	51.9300	51.9300	51.9300	-37.434%	5	165	+118.949%
2025-02-18	83.0000	83.0000	83.0000	83.0000	+8.497%	1	160	+36.988%
2025-02-11	76.5000	76.5000	76.5000	76.5000	+13.535%	5	159	+48.627%
2025-01-31	67.3800	67.3800	67.3800	67.3800	+6.952%	10	154	+68.744%
2025-01-24	63.0000	63.0000	63.0000	63.0000	+7.600%	2	149	+80.476%
2025-01-17	58.5500	58.5500	58.5500	58.5500	+8.026%	4	146	+94.193%
2025-01-16	54.2000	54.2000	54.2000	54.2000	+32.292%	25	146	+109.779%
2025-01-08	40.6500	40.9900	40.6500	40.9700	-6.929%	10	161	+177.520%
2025-01-07	44.0200	44.0200	44.0200	44.0200	+6.974%	20	161	+158.292%
2024-12-31	42.7500	42.7500	41.1500	41.1500	-19.629%	25	136	+176.306%
2024-12-23	51.4500	51.4500	51.2000	51.2000	-14.667%	2	136	+122.070%
2024-12-18	60.0000	60.0000	60.0000	60.0000	-14.286%	5	136	+89.500%
2024-12-16	70.0000	70.0000	70.0000	70.0000	+6.952%	1	131	+62.429%
2024-11-20	65.4500	65.4500	65.4500	65.4500	-1.756%	1	130	+73.720%
2024-11-19	66.2300	67.0000	66.2300	66.6200	-3.267%	103	131	+70.669%
2024-11-11	69.0000	69.0000	68.8700	68.8700	+13.647%	11	30	+65.094%
2024-11-05	60.6000	60.6000	60.6000	60.6000	-6.741%	20	22	+87.624%
2024-11-01	64.9800	64.9800	64.9800	64.9800	-13.360%	2	2	+74.977%
2024-10-31	72.4200	75.0000	72.4200	75.0000	0.000%	2	2	+51.600%