Dark

CVNA20270115C380
CVNA Jan 15 2027 380.00 Call (CVNA270115C00380000)
option OPRA

Inactive

May 6, 2026

98.75+14.826%(+12.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	100.1000	100.1000	98.7500	98.7500	+14.826%	2	340	0.000%
2026-05-04	86.0000	86.0000	86.0000	86.0000	-3.685%	1	339	+14.826%
2026-05-01	88.7500	89.2900	88.7500	89.2900	-17.132%	3	335	+10.595%
2026-04-28	107.5000	107.7500	107.5000	107.7500	+6.032%	2	335	-8.353%
2026-04-17	101.6200	101.6200	101.6200	101.6200	+25.457%	1	334	-2.824%
2026-04-16	81.0000	81.0000	81.0000	81.0000	-14.286%	1	334	+21.914%
2026-04-14	91.0400	94.5000	91.0400	94.5000	+62.093%	4	334	+4.497%
2026-04-01	58.5500	58.5500	58.3000	58.3000	+10.312%	2	332	+69.383%
2026-03-27	52.8500	52.8500	52.8500	52.8500	+1.576%	2	331	+86.850%
2026-03-26	52.0300	52.0300	52.0300	52.0300	-6.421%	1	331	+89.794%
2026-03-25	55.6000	55.6000	55.6000	55.6000	+1.738%	1	332	+77.608%
2026-03-18	55.6500	55.6500	54.6500	54.6500	-11.210%	3	332	+80.695%
2026-03-16	61.5500	61.5500	61.5500	61.5500	+12.215%	1	330	+60.439%
2026-03-12	54.8500	54.8500	54.8500	54.8500	-8.109%	1	329	+80.036%
2026-03-09	59.6900	59.6900	59.6900	59.6900	-1.632%	200	330	+65.438%
2026-03-03	60.6800	60.6800	60.6800	60.6800	-10.830%	1	185	+62.739%
2026-03-02	68.0500	68.0500	68.0500	68.0500	+0.875%	1	186	+45.114%
2026-02-19	86.6700	86.6700	67.4600	67.4600	-39.225%	2	185	+46.383%
2026-02-05	111.1800	111.1800	111.0000	111.0000	-14.615%	2	185	-11.036%
2026-02-03	130.0000	130.0000	130.0000	130.0000	-3.882%	2	185	-24.038%
2026-01-29	135.2500	135.2500	135.2500	135.2500	+9.514%	1	185	-26.987%
2026-01-28	106.9000	123.5000	106.5500	123.5000	-16.180%	3	185	-20.040%
2026-01-21	147.3400	147.3400	147.3400	147.3400	+24.338%	1	185	-32.978%
2026-01-05	116.5000	118.5000	116.5000	118.5000	-27.985%	2	184	-16.667%
2025-12-15	164.5500	164.5500	164.5500	164.5500	+0.183%	1	184	-39.988%
2025-12-12	176.9600	176.9600	164.2500	164.2500	+15.751%	3	185	-39.878%
2025-12-08	141.9000	141.9000	141.9000	141.9000	+38.250%	2	184	-30.409%
2025-11-28	100.1100	102.6400	100.1100	102.6400	+36.780%	17	182	-3.790%
2025-11-21	75.0400	75.0400	75.0400	75.0400	+8.565%	2	185	+31.596%
2025-11-20	69.1200	69.1200	69.1200	69.1200	-8.921%	10	183	+42.867%
2025-11-17	75.8900	75.8900	75.8900	75.8900	+13.557%	15	180	+30.123%
2025-11-14	64.9400	66.8300	64.9400	66.8300	-2.580%	15	180	+47.763%
2025-11-13	68.6000	68.6000	68.6000	68.6000	-0.580%	1	180	+43.950%
2025-11-10	69.3600	69.3600	69.0000	69.0000	+13.208%	10	180	+43.116%
2025-11-07	58.5700	60.9500	58.5700	60.9500	-15.359%	4	180	+62.018%
2025-11-04	72.0100	72.0100	72.0100	72.0100	+20.137%	3	180	+37.134%
2025-10-31	59.9400	59.9400	59.9400	59.9400	-8.712%	3	180	+64.748%
2025-10-30	69.9200	69.9200	65.6600	65.6600	-36.066%	16	183	+50.396%
2025-10-28	103.0000	103.0000	102.7000	102.7000	+5.420%	6	183	-3.846%
2025-10-24	97.4200	97.4200	97.4200	97.4200	+25.235%	1	183	+1.365%
2025-10-22	77.7900	77.7900	77.7900	77.7900	-15.821%	1	184	+26.944%
2025-10-21	92.4100	92.4100	92.4100	92.4100	+8.526%	10	183	+6.861%
2025-10-20	85.1500	85.1500	85.1500	85.1500	-8.313%	2	183	+15.972%
2025-10-15	92.8700	92.8700	92.8700	92.8700	-2.499%	10	185	+6.331%
2025-10-08	95.2500	95.2500	95.2500	95.2500	-8.572%	100	185	+3.675%
2025-09-23	104.1800	104.1800	104.1800	104.1800	-4.422%	40	141	-5.212%
2025-09-19	109.0000	109.0000	109.0000	109.0000	+16.267%	5	141	-9.404%
2025-09-15	93.7500	93.7500	93.7500	93.7500	-5.274%	1	136	+5.333%
2025-09-09	98.9700	98.9700	98.9700	98.9700	+6.500%	1	137	-0.222%
2025-09-02	92.1400	92.9300	92.1400	92.9300	+8.639%	2	137	+6.263%
2025-07-30	85.5400	85.5400	85.5400	85.5400	-1.926%	1	138	+15.443%
2025-07-28	87.4400	87.4400	86.9100	87.2200	-2.438%	40	138	+13.219%
2025-07-23	89.4000	89.4000	89.4000	89.4000	-13.956%	1	138	+10.459%
2025-07-10	103.9500	103.9500	103.9000	103.9000	+3.004%	2	139	-4.957%
2025-07-09	100.8700	100.8700	100.8700	100.8700	+0.910%	3	138	-2.102%
2025-07-08	99.9600	99.9600	99.9600	99.9600	+2.209%	2	141	-1.210%
2025-07-01	97.8000	97.8000	97.8000	97.8000	+26.914%	1	143	+0.971%
2025-06-16	77.0600	77.0600	77.0600	77.0600	+2.692%	2	142	+28.147%
2025-06-13	75.0400	75.0400	75.0400	75.0400	+70.236%	2	142	+31.596%
2025-04-09	34.4300	44.0800	34.4300	44.0800	+55.266%	3	142	+124.025%
2025-04-04	28.3900	28.3900	28.3900	28.3900	-36.700%	2	143	+247.834%
2025-03-25	44.8500	44.8500	44.8500	44.8500	+10.468%	3	143	+120.178%
2025-03-24	40.5000	40.6500	40.1500	40.6000	+50.370%	76	145	+143.227%
2025-03-18	27.0000	27.0000	27.0000	27.0000	-34.386%	1	74	+265.741%
2025-03-05	40.7100	41.1500	40.7100	41.1500	-5.749%	4	74	+139.976%
2025-03-04	41.6900	43.9500	41.2500	43.6600	+7.036%	93	74	+126.180%
2025-03-03	40.7900	40.7900	40.7900	40.7900	-5.382%	1	24	+142.094%
2025-02-28	43.1100	43.1100	43.1100	43.1100	+8.317%	14	23	+129.065%
2025-02-25	39.8000	39.8000	39.8000	39.8000	+4.737%	1	25	+148.116%
2025-02-24	38.0000	38.0000	38.0000	38.0000	-9.351%	1	25	+159.868%
2025-02-21	42.8200	42.8500	41.9200	41.9200	-12.667%	22	25	+135.568%
2025-02-20	48.0000	48.0000	48.0000	48.0000	-36.842%	4	25	+105.729%
2025-02-19	81.0000	81.0000	76.0000	76.0000	-0.524%	4	25	+29.934%
2025-02-18	79.4700	79.4700	76.4000	76.4000	-0.365%	8	25	+29.254%
2025-02-14	77.1500	77.1500	76.6800	76.6800	+10.062%	4	16	+28.782%
2025-02-13	69.6700	69.6700	69.6700	69.6700	+2.456%	1	15	+41.740%
2025-02-12	68.0000	68.0000	68.0000	68.0000	-1.862%	1	15	+45.221%
2025-02-10	69.0800	69.4600	69.0800	69.2900	+17.441%	5	15	+42.517%
2025-02-03	59.0000	59.0000	59.0000	59.0000	+5.830%	1	11	+67.373%
2025-01-28	55.7500	55.7500	55.7500	55.7500	+2.784%	1	11	+77.130%
2025-01-27	54.2400	54.2400	54.2400	54.2400	-6.499%	1	11	+82.061%
2025-01-23	56.5500	58.0100	56.5500	58.0100	+10.601%	3	11	+70.229%
2025-01-17	52.4500	52.4500	52.4500	52.4500	-6.088%	2	8	+88.275%
2025-01-16	55.8500	55.8500	55.8500	55.8500	+33.453%	1	8	+76.813%
2025-01-07	41.2000	41.8500	41.2000	41.8500	+37.213%	6	7	+135.962%
2025-01-03	30.5000	30.5000	30.5000	30.5000	-11.977%	4	5	+223.770%
2025-01-02	39.0000	39.0000	34.6500	34.6500	-20.345%	2	3	+184.993%
2024-12-27	43.5000	43.5000	43.5000	43.5000	0.000%	2	1	+127.011%