Dark

CVNA20270115C370
CVNA Jan 15 2027 370.00 Call (CVNA270115C00370000)
option OPRA

Inactive

May 5, 2026

93.35-20.688%(-24.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	93.3500	93.3500	93.3500	93.3500	-20.688%	1	1,040	0.000%
2026-04-21	117.7000	117.7000	117.7000	117.7000	+13.184%	1	1,042	-20.688%
2026-04-17	102.3100	103.9900	102.3100	103.9900	+12.422%	16	1,042	-10.232%
2026-04-16	92.5000	92.5000	92.5000	92.5000	-5.516%	1	1,057	+0.919%
2026-04-14	98.0400	98.4500	97.9000	97.9000	+22.070%	17	1,058	-4.648%
2026-04-13	80.2000	80.2000	80.2000	80.2000	+23.842%	1	1,055	+16.397%
2026-04-09	64.6800	64.7600	64.6800	64.7600	-9.045%	10	1,056	+44.148%
2026-04-08	71.2000	71.2000	71.2000	71.2000	+12.214%	1	1,056	+31.110%
2026-04-02	63.4500	63.4500	63.4500	63.4500	+39.297%	3	1,056	+47.124%
2026-03-30	45.5500	45.5500	45.5500	45.5500	-21.735%	1	1,056	+104.940%
2026-03-27	58.2000	58.2000	58.2000	58.2000	-2.103%	5	1,056	+60.395%
2026-03-25	59.4500	59.4500	59.4500	59.4500	+3.752%	3	1,056	+57.023%
2026-03-24	57.3000	57.3000	57.3000	57.3000	-1.884%	3	1,056	+62.914%
2026-03-23	58.4000	58.5000	58.3000	58.4000	+23.207%	10	1,056	+59.846%
2026-03-19	47.4000	47.4000	47.4000	47.4000	-11.319%	1	1,057	+96.941%
2026-03-18	64.4100	64.5500	53.4500	53.4500	-17.643%	221	1,057	+74.649%
2026-03-17	64.9000	64.9000	64.9000	64.9000	+12.187%	20	892	+43.837%
2026-03-12	57.8500	57.8500	57.8500	57.8500	-8.175%	1	892	+61.366%
2026-03-11	63.0000	63.0000	63.0000	63.0000	-11.765%	500	891	+48.175%
2026-03-10	71.4000	71.4000	71.4000	71.4000	+3.553%	1	491	+30.742%
2026-03-05	68.9500	68.9500	68.9500	68.9500	+1.472%	1	491	+35.388%
2026-03-04	67.9500	67.9500	67.9500	67.9500	+6.605%	1	492	+37.380%
2026-03-03	63.6600	63.7400	63.6600	63.7400	-37.332%	2	491	+46.454%
2026-02-18	99.5000	102.5700	99.5000	101.7100	+5.761%	18	490	-8.219%
2026-02-17	96.1700	96.1700	96.1700	96.1700	-16.555%	1	484	-2.932%
2026-02-05	106.4800	115.5900	106.4800	115.2500	+8.135%	4	484	-19.002%
2026-02-04	106.5800	106.5800	106.5800	106.5800	-28.709%	1	482	-12.413%
2026-01-29	149.5000	149.5000	149.5000	149.5000	+29.381%	1	481	-37.559%
2026-01-28	155.2500	155.2500	115.5500	115.5500	-24.304%	3	481	-19.212%
2026-01-20	152.6500	152.6500	152.6500	152.6500	-5.597%	1	480	-38.847%
2026-01-16	161.7000	161.7000	161.7000	161.7000	-4.138%	1	480	-42.270%
2026-01-14	168.6800	168.6800	168.6800	168.6800	+15.416%	1	480	-44.659%
2025-12-22	147.2000	147.2000	146.1500	146.1500	-13.084%	4	480	-36.127%
2025-12-18	168.1500	168.1500	168.1500	168.1500	+5.094%	100	480	-44.484%
2025-12-17	160.0000	160.0000	160.0000	160.0000	-5.744%	1	544	-41.656%
2025-12-12	183.9900	183.9900	169.7500	169.7500	-4.742%	4	545	-45.007%
2025-12-10	170.2600	178.2000	170.2600	178.2000	+8.858%	3	548	-47.615%
2025-12-08	142.9000	163.7000	142.9000	163.7000	+31.751%	43	550	-42.975%
2025-12-05	124.2500	124.2500	124.2500	124.2500	+5.047%	1	549	-24.869%
2025-12-04	117.3500	118.4800	117.3500	118.2800	-5.452%	79	549	-21.077%
2025-12-03	125.1000	125.1000	125.1000	125.1000	+10.708%	1	549	-25.380%
2025-12-02	113.0000	113.0000	113.0000	113.0000	+3.310%	1	549	-17.389%
2025-12-01	107.9000	109.3800	107.9000	109.3800	+4.440%	4	549	-14.655%
2025-11-28	104.7300	104.7300	104.7300	104.7300	+6.325%	1	546	-10.866%
2025-11-26	98.3600	100.0000	98.3600	98.5000	+40.453%	27	546	-5.228%
2025-11-20	72.6000	72.6500	70.1300	70.1300	-7.517%	22	546	+33.110%
2025-11-14	67.9200	75.8300	67.9200	75.8300	+2.073%	22	546	+23.104%
2025-11-13	74.1700	74.2900	74.1700	74.2900	-11.380%	2	546	+25.656%
2025-11-12	83.8300	83.8300	83.8300	83.8300	+11.997%	18	546	+11.356%
2025-11-10	73.1600	75.2500	73.1600	74.8500	+13.840%	3	550	+24.716%
2025-11-06	65.7500	65.7500	65.7500	65.7500	-7.394%	1	550	+41.977%
2025-11-04	75.7600	75.7600	71.0000	71.0000	+1.778%	3	551	+31.479%
2025-10-30	67.8200	72.5500	65.5500	69.7600	-8.211%	25	551	+33.816%
2025-10-22	76.0000	76.0000	76.0000	76.0000	-17.758%	1	554	+22.829%
2025-10-14	90.3000	92.4100	90.3000	92.4100	+12.860%	4	555	+1.017%
2025-10-13	81.8800	81.8800	81.8800	81.8800	-2.408%	1	558	+14.008%
2025-10-10	85.1000	85.1000	83.9000	83.9000	-10.981%	3	558	+11.263%
2025-10-09	91.6500	94.2500	91.6500	94.2500	-5.985%	254	558	-0.955%
2025-10-08	100.2500	100.2500	100.2500	100.2500	-11.713%	100	473	-6.883%
2025-10-01	113.5500	113.5500	113.5500	113.5500	-2.154%	10	373	-17.790%
2025-09-29	116.2500	116.2500	116.0500	116.0500	+1.531%	2	376	-19.561%
2025-09-22	114.3000	114.3000	114.3000	114.3000	+23.568%	2	377	-18.329%
2025-09-12	92.5000	92.5000	92.5000	92.5000	-11.863%	1	377	+0.919%
2025-09-09	104.9500	104.9500	104.9500	104.9500	+5.754%	4	376	-11.053%
2025-09-05	99.2400	99.2400	99.2400	99.2400	+0.700%	1	376	-5.935%
2025-09-02	98.5500	98.5500	98.5500	98.5500	-5.468%	3	377	-5.277%
2025-08-29	105.0600	105.0600	104.2500	104.2500	+24.240%	6	379	-10.456%
2025-08-21	83.9100	83.9100	83.9100	83.9100	-3.552%	1	379	+11.250%
2025-08-08	90.0000	90.0000	87.0000	87.0000	-4.918%	7	380	+7.299%
2025-08-06	91.5500	91.5500	91.5000	91.5000	+0.605%	2	387	+2.022%
2025-08-05	95.0500	96.1000	90.9500	90.9500	-8.131%	14	388	+2.639%
2025-08-04	96.7300	99.0000	96.7300	99.0000	-13.801%	2	388	-5.707%
2025-07-31	123.3500	128.0000	114.8500	114.8500	+26.487%	22	390	-18.720%
2025-07-29	90.8000	90.8000	90.8000	90.8000	+0.889%	1	392	+2.808%
2025-07-28	90.6600	90.6600	89.5000	90.0000	+2.273%	12	392	+3.722%
2025-07-25	88.0000	88.0000	88.0000	88.0000	-4.555%	2	391	+6.080%
2025-07-23	94.8000	95.4500	92.1000	92.2000	-6.916%	7	393	+1.247%
2025-07-21	99.0500	99.0500	99.0500	99.0500	-4.860%	1	391	-5.755%
2025-07-16	104.1100	104.1100	104.1100	104.1100	+0.687%	10	390	-10.335%
2025-07-10	103.4000	103.4000	103.4000	103.4000	-0.289%	1	390	-9.720%
2025-07-09	103.7300	103.7300	103.7000	103.7000	-0.058%	10	391	-9.981%
2025-07-08	103.7600	103.7600	103.7600	103.7600	-7.216%	2	401	-10.033%
2025-07-07	111.8300	111.8300	111.8300	111.8300	+4.154%	2	402	-16.525%
2025-06-05	109.4000	109.4000	107.3700	107.3700	+14.041%	14	404	-13.058%
2025-05-28	94.1500	94.1500	94.1500	94.1500	+7.208%	4	418	-0.850%
2025-05-27	87.8200	87.8200	87.8200	87.8200	+14.633%	4	418	+6.297%
2025-05-21	76.9900	76.9900	76.6100	76.6100	-2.964%	2	418	+21.851%
2025-05-15	78.9000	79.5500	78.9000	78.9500	-6.568%	13	417	+18.239%
2025-05-14	85.9000	85.9000	84.5000	84.5000	+9.385%	11	404	+10.473%
2025-05-13	80.0000	80.0000	77.2500	77.2500	+11.633%	60	415	+20.841%
2025-05-12	64.4400	69.2000	64.4400	69.2000	+4.864%	4	355	+34.899%
2025-05-09	65.9900	65.9900	65.9900	65.9900	-9.042%	2	355	+41.461%
2025-05-08	72.5500	72.5500	72.5500	72.5500	+54.362%	1	355	+28.670%
2025-04-15	47.0000	47.0000	47.0000	47.0000	+5.145%	2	354	+98.617%
2025-04-11	44.7000	44.7000	44.7000	44.7000	+60.791%	2	354	+108.837%
2025-04-04	27.8000	27.8000	27.8000	27.8000	-31.779%	2	353	+235.791%
2025-04-03	40.7500	40.7500	40.7500	40.7500	-3.207%	5	354	+129.080%
2025-03-24	43.0000	43.0000	42.0500	42.1000	+23.460%	25	354	+121.734%
2025-03-20	31.4000	37.4000	31.4000	34.1000	+13.214%	5	329	+173.754%
2025-03-18	30.1200	30.1200	30.1200	30.1200	+21.894%	20	330	+209.927%
2025-03-13	25.7000	25.7000	24.7100	24.7100	-17.219%	10	340	+277.782%
2025-03-12	29.9000	29.9000	29.8500	29.8500	+10.556%	2	340	+212.730%
2025-03-11	27.3600	27.3600	27.0000	27.0000	-3.226%	3	340	+245.741%
2025-03-10	27.9000	27.9000	27.9000	27.9000	0.000%	1	343	+234.588%
2025-03-07	28.0000	28.8000	27.9000	27.9000	-22.284%	10	342	+234.588%
2025-03-06	35.9000	35.9000	35.9000	35.9000	-15.529%	1	344	+160.028%
2025-03-05	42.5000	42.5000	42.5000	42.5000	+9.226%	1	344	+119.647%
2025-03-04	34.5000	38.9100	34.5000	38.9100	-18.938%	13	344	+139.913%
2025-02-28	48.0000	48.0000	48.0000	48.0000	+5.309%	4	347	+94.479%
2025-02-27	47.7500	47.7500	45.5800	45.5800	+7.882%	3	349	+104.805%
2025-02-25	42.2500	42.2500	42.2500	42.2500	+1.563%	5	350	+120.947%
2025-02-24	41.6000	41.6000	41.6000	41.6000	-6.412%	1	350	+124.399%
2025-02-21	48.5000	48.5000	44.4500	44.4500	-19.328%	6	351	+110.011%
2025-02-20	58.0000	58.0000	49.9500	55.1000	-30.535%	5	348	+69.419%
2025-02-19	79.3200	79.3200	79.3200	79.3200	-2.675%	4	349	+17.688%
2025-02-18	82.5000	82.5000	81.5000	81.5000	+1.939%	3	349	+14.540%
2025-02-14	75.5500	79.9500	75.5500	79.9500	+9.521%	42	366	+16.760%
2025-02-11	73.6800	73.6800	72.6000	73.0000	+1.615%	12	366	+27.877%
2025-02-10	71.8400	71.8400	71.8400	71.8400	+5.647%	10	357	+29.942%
2025-02-07	68.0000	68.0000	68.0000	68.0000	+5.754%	20	364	+37.279%
2025-02-05	64.3900	64.3900	64.3000	64.3000	+1.741%	4	374	+45.179%
2025-02-03	63.2000	63.2000	63.2000	63.2000	+10.201%	5	374	+47.706%
2025-01-28	57.7400	57.7400	57.3500	57.3500	-0.693%	2	379	+62.772%
2025-01-27	59.0000	59.0000	57.7500	57.7500	-1.045%	3	379	+61.645%
2025-01-24	58.5500	58.5500	58.3600	58.3600	+2.171%	4	380	+59.955%
2025-01-21	57.1200	57.1200	57.1200	57.1200	+4.025%	1	381	+63.428%
2025-01-17	54.9100	54.9100	54.9100	54.9100	-0.164%	2	381	+70.005%
2025-01-16	51.9000	55.0000	51.9000	55.0000	+22.905%	20	381	+69.727%
2025-01-15	42.1000	44.7500	42.1000	44.7500	+16.234%	4	381	+108.603%
2025-01-14	38.0000	38.5000	38.0000	38.5000	-3.605%	2	378	+142.468%
2025-01-07	43.7600	45.0000	39.9000	39.9400	+15.768%	155	376	+133.726%
2025-01-06	34.2500	34.8000	33.5000	34.5000	+6.481%	58	228	+170.580%
2025-01-03	35.0000	37.0000	32.4000	32.4000	-26.027%	10	260	+188.117%
2025-01-02	44.0000	44.0000	43.8000	43.8000	-15.769%	4	258	+113.128%
2024-12-19	60.2500	62.0000	52.0000	52.0000	-17.460%	10	255	+79.519%
2024-12-18	63.0000	63.0000	63.0000	63.0000	-7.353%	3	250	+48.175%
2024-12-16	69.0000	69.0000	68.0000	68.0000	+7.272%	2	247	+37.279%
2024-12-13	63.3900	63.3900	63.3900	63.3900	-3.221%	24	246	+47.263%
2024-12-12	65.5000	65.5000	65.5000	65.5000	+1.393%	1	258	+42.519%
2024-12-11	64.6000	64.6000	64.6000	64.6000	+1.732%	1	257	+44.505%
2024-12-09	63.7000	64.0000	63.5000	63.5000	-2.308%	30	256	+47.008%
2024-12-06	65.5000	65.5000	65.0000	65.0000	-9.091%	22	226	+43.615%
2024-12-05	71.2000	71.5000	70.1000	71.5000	+3.324%	13	215	+30.559%
2024-12-04	69.2000	69.2000	69.2000	69.2000	+1.022%	3	202	+34.899%
2024-12-02	68.5000	68.5000	68.5000	68.5000	-4.463%	2	202	+36.277%
2024-11-29	71.7000	71.7000	71.7000	71.7000	+2.429%	28	200	+30.195%
2024-11-26	68.8000	70.0000	68.8000	70.0000	-4.110%	2	214	+33.357%
2024-11-25	75.3700	75.3700	73.0000	73.0000	+3.195%	22	212	+27.877%
2024-11-22	71.5000	73.6500	70.7400	70.7400	+8.848%	64	209	+31.962%
2024-11-21	63.5300	64.9900	63.2400	64.9900	+0.650%	19	178	+43.637%
2024-11-20	63.6600	64.5700	63.6600	64.5700	-0.508%	4	159	+44.572%
2024-11-19	65.2400	65.2400	64.9000	64.9000	+3.840%	9	155	+43.837%
2024-11-18	64.0000	64.0000	62.5000	62.5000	+4.533%	2	146	+49.360%
2024-11-15	59.0000	59.7900	59.0000	59.7900	+0.487%	8	144	+56.130%
2024-11-14	62.0000	62.0000	59.5000	59.5000	-4.001%	4	141	+56.891%
2024-11-13	63.4000	63.4000	61.9800	61.9800	-1.619%	3	137	+50.613%
2024-11-12	63.2000	63.8000	62.6000	63.0000	-4.545%	6	136	+48.175%
2024-11-11	68.0000	68.0000	65.1500	66.0000	+5.617%	45	130	+41.439%
2024-11-08	60.0500	63.0000	60.0500	62.4900	+3.136%	42	90	+49.384%
2024-11-07	62.0000	62.0000	60.5900	60.5900	-1.719%	18	70	+54.068%
2024-11-06	64.0000	64.0000	61.6500	61.6500	+6.293%	8	52	+51.419%
2024-11-05	58.6000	59.1400	58.0000	58.0000	+4.788%	14	54	+60.948%
2024-11-04	53.9000	55.3500	53.9000	55.3500	-4.569%	5	42	+68.654%
2024-11-01	63.2400	63.6000	58.0000	58.0000	-15.759%	46	39	+60.948%
2024-10-31	64.5000	74.3600	64.5000	68.8500	0.000%	44	41	+35.585%