Dark

CVNA20270115C390
CVNA Jan 15 2027 390.00 Call (CVNA270115C00390000)
option OPRA

Inactive

May 7, 2026

94.00+15.764%(+12.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	94.0000	94.0000	94.0000	94.0000	+15.764%	1	69	0.000%
2026-05-04	79.8000	81.2000	79.8000	81.2000	-8.785%	9	68	+15.764%
2026-05-01	89.0200	89.0200	89.0200	89.0200	-9.200%	5	68	+5.594%
2026-04-17	94.5100	98.0400	94.5100	98.0400	+27.341%	3	68	-4.121%
2026-04-16	76.9900	76.9900	76.9900	76.9900	-14.900%	1	71	+22.094%
2026-04-14	90.1000	90.4700	90.1000	90.4700	+25.253%	2	71	+3.902%
2026-04-13	72.2300	72.2300	72.2300	72.2300	+72.593%	1	71	+30.140%
2026-03-30	40.1500	41.8500	40.1500	41.8500	-18.974%	4	70	+124.612%
2026-03-27	52.1500	52.1500	51.6500	51.6500	-1.148%	6	66	+81.994%
2026-03-25	53.1000	53.1000	52.2500	52.2500	+3.671%	12	60	+79.904%
2026-03-24	51.4500	51.4500	50.4000	50.4000	+8.597%	9	48	+86.508%
2026-03-23	46.4100	46.4100	46.4100	46.4100	-0.086%	2	48	+102.543%
2026-03-20	46.4500	46.4500	46.4500	46.4500	+1.441%	1	46	+102.368%
2026-03-19	42.4000	45.7900	42.4000	45.7900	-11.858%	2	47	+105.285%
2026-03-18	51.9500	51.9500	51.9500	51.9500	-12.172%	2	45	+80.943%
2026-03-16	59.1500	59.1500	59.1500	59.1500	+16.323%	1	43	+58.918%
2026-03-12	52.0000	52.0000	50.8500	50.8500	-19.222%	2	43	+84.857%
2026-03-09	62.9500	62.9500	62.9500	62.9500	+2.358%	7	44	+49.325%
2026-03-04	62.0000	62.0000	61.5000	61.5000	-14.583%	3	44	+52.846%
2026-02-27	72.0000	72.0000	72.0000	72.0000	-6.554%	1	43	+30.556%
2026-02-26	77.1500	77.1500	77.0500	77.0500	+7.014%	3	43	+21.999%
2026-02-24	72.0000	72.0000	72.0000	72.0000	+4.348%	11	43	+30.556%
2026-02-19	69.0000	69.0000	69.0000	69.0000	-25.365%	1	43	+36.232%
2026-02-18	94.0000	94.0000	92.4500	92.4500	+4.878%	7	43	+1.677%
2026-02-17	87.9500	88.1500	87.9500	88.1500	+1.322%	2	46	+6.636%
2026-02-13	87.0000	87.0000	87.0000	87.0000	+1.163%	1	47	+8.046%
2026-02-11	106.5000	106.5000	86.0000	86.0000	-23.894%	12	47	+9.302%
2026-02-04	113.0000	113.0000	113.0000	113.0000	-5.106%	2	47	-16.814%
2026-01-30	119.0800	119.0800	119.0800	119.0800	+5.381%	1	47	-21.061%
2026-01-28	107.1300	113.0000	107.1300	113.0000	-31.681%	4	46	-16.814%
2026-01-22	165.4000	165.4000	165.4000	165.4000	+5.216%	10	50	-43.168%
2026-01-09	157.2000	157.2000	157.2000	157.2000	+9.258%	1	60	-40.204%
2026-01-07	143.8800	143.8800	143.8800	143.8800	+26.100%	1	61	-34.668%
2026-01-05	114.1000	114.1000	114.1000	114.1000	+2.012%	1	60	-17.616%
2026-01-02	111.7000	111.8500	111.7000	111.8500	-26.167%	2	60	-15.959%
2025-12-17	151.4900	151.4900	151.4900	151.4900	-11.466%	1	60	-37.950%
2025-12-12	166.1700	171.1100	166.1700	171.1100	+4.911%	2	61	-45.065%
2025-12-11	160.7800	163.1000	160.7800	163.1000	+6.012%	2	63	-42.367%
2025-12-08	153.3500	153.8500	153.3500	153.8500	+31.789%	3	62	-38.902%
2025-12-05	115.4900	116.7400	115.4900	116.7400	+3.861%	2	61	-19.479%
2025-12-03	112.7000	112.7000	112.4000	112.4000	+13.501%	2	63	-16.370%
2025-12-01	99.0200	99.0300	99.0200	99.0300	+54.084%	2	63	-5.079%
2025-11-14	61.8900	64.2700	61.8900	64.2700	-1.848%	20	63	+46.258%
2025-11-13	65.4800	65.4800	65.4800	65.4800	-6.364%	1	63	+43.555%
2025-11-11	69.9300	69.9300	69.9300	69.9300	+29.861%	1	64	+34.420%
2025-11-07	53.8500	53.8500	53.8500	53.8500	-10.830%	10	64	+74.559%
2025-11-06	60.3900	60.3900	60.3900	60.3900	-5.552%	1	64	+55.655%
2025-11-04	63.9400	63.9400	63.9400	63.9400	+2.255%	1	65	+47.013%
2025-11-03	61.6500	62.5300	61.6500	62.5300	-5.942%	2	64	+50.328%
2025-10-30	67.0900	67.0900	66.4800	66.4800	-30.750%	11	64	+41.396%
2025-10-28	95.6000	96.0000	95.6000	96.0000	+13.529%	2	64	-2.083%
2025-10-14	83.9500	84.5600	83.8300	84.5600	+9.039%	43	64	+11.164%
2025-10-10	77.5500	77.5500	77.5500	77.5500	-25.896%	1	90	+21.212%
2025-10-01	107.0700	107.0700	104.6500	104.6500	+18.102%	13	90	-10.177%
2025-09-26	88.6100	88.6100	88.6100	88.6100	-8.432%	10	90	+6.083%
2025-09-24	96.7700	96.7700	96.7700	96.7700	-9.981%	2	90	-2.862%
2025-09-18	107.5000	107.5000	107.5000	107.5000	+21.154%	1	92	-12.558%
2025-08-25	88.7300	88.7300	88.7300	88.7300	+25.769%	1	92	+5.939%
2025-08-20	70.5500	70.5500	70.5500	70.5500	-21.872%	1	92	+33.239%
2025-08-18	90.3000	90.3000	90.3000	90.3000	+12.819%	1	92	+4.097%
2025-08-12	80.2400	80.2400	80.0400	80.0400	-2.295%	2	93	+17.441%
2025-08-08	81.9200	81.9200	81.9200	81.9200	-0.061%	1	94	+14.746%
2025-08-06	81.9700	81.9700	81.9700	81.9700	-2.184%	1	93	+14.676%
2025-08-05	87.6000	87.6000	83.8000	83.8000	-19.276%	11	93	+12.172%
2025-08-01	103.8100	103.8100	103.8100	103.8100	-4.744%	1	93	-9.450%
2025-07-31	108.9800	108.9800	108.9800	108.9800	+31.523%	1	93	-13.746%
2025-07-30	82.8600	82.8600	82.8600	82.8600	+2.893%	5	93	+13.444%
2025-07-25	80.5300	80.5300	80.5300	80.5300	+1.937%	1	93	+16.727%
2025-07-24	79.0000	79.0000	79.0000	79.0000	-11.176%	10	92	+18.987%
2025-07-23	88.9400	88.9400	88.9400	88.9400	-2.360%	1	92	+5.689%
2025-07-22	91.0900	91.0900	91.0900	91.0900	-6.112%	10	93	+3.195%
2025-07-16	97.0200	97.0200	97.0200	97.0200	+31.108%	20	93	-3.113%
2025-06-26	74.0000	74.0000	74.0000	74.0000	-8.945%	1	93	+27.027%
2025-06-23	81.2700	81.2700	81.2700	81.2700	+6.584%	2	94	+15.664%
2025-06-18	76.2500	76.2500	76.2500	76.2500	+5.566%	2	98	+23.279%
2025-06-13	72.0000	72.2300	70.6000	72.2300	-21.275%	18	98	+30.140%
2025-06-09	91.7500	91.7500	91.7500	91.7500	+0.416%	1	105	+2.452%
2025-06-02	91.3700	91.3700	91.3700	91.3700	+6.430%	2	105	+2.878%
2025-05-28	85.8500	85.8500	85.8500	85.8500	+17.619%	4	105	+9.493%
2025-05-20	72.9900	72.9900	72.9900	72.9900	-8.189%	3	109	+28.785%
2025-05-14	79.5000	79.5000	79.5000	79.5000	+7.491%	10	109	+18.239%
2025-05-13	73.9600	73.9600	73.9600	73.9600	+16.951%	2	109	+27.096%
2025-05-12	59.6400	63.2400	59.6400	63.2400	-14.169%	8	111	+48.640%
2025-05-08	72.2200	73.6800	72.2200	73.6800	+20.787%	4	111	+27.579%
2025-05-07	62.0000	62.0000	61.0000	61.0000	-2.789%	117	112	+54.098%
2025-05-05	61.0000	62.7500	60.7500	62.7500	+4.845%	48	185	+49.801%
2025-05-02	59.8500	59.8500	59.8500	59.8500	+0.605%	4	227	+57.059%
2025-05-01	63.5000	63.5300	59.4900	59.4900	+19.218%	22	227	+58.010%
2025-04-30	49.9000	49.9000	49.9000	49.9000	-6.273%	10	243	+88.377%
2025-04-28	52.8000	53.2400	52.8000	53.2400	+0.075%	20	233	+76.559%
2025-04-25	53.2000	53.2000	53.2000	53.2000	+16.411%	2	253	+76.692%
2025-04-23	46.4300	46.4400	45.7000	45.7000	+4.219%	5	253	+105.689%
2025-04-22	44.8000	44.8000	43.8500	43.8500	+16.622%	22	253	+114.367%
2025-04-21	37.8800	37.8800	37.6000	37.6000	-3.590%	8	274	+150.000%
2025-04-16	41.4500	41.4500	39.0000	39.0000	-13.333%	28	281	+141.026%
2025-04-15	45.0000	45.0000	45.0000	45.0000	+14.184%	20	253	+108.889%
2025-04-14	42.0300	42.0300	39.4100	39.4100	+10.392%	10	273	+138.518%
2025-04-10	35.7000	35.7000	35.7000	35.7000	-14.899%	20	269	+163.305%
2025-04-09	41.9500	41.9500	41.9500	41.9500	+39.322%	20	249	+124.076%
2025-04-08	33.0000	33.0000	30.1100	30.1100	+0.367%	6	249	+212.189%
2025-04-07	30.0000	30.0000	30.0000	30.0000	+1.488%	1	247	+213.333%
2025-04-03	39.0000	39.0000	29.5600	29.5600	-36.972%	21	247	+217.997%
2025-04-02	44.7500	46.9000	44.7500	46.9000	+33.050%	11	234	+100.426%
2025-03-31	35.2500	35.2500	35.2500	35.2500	-3.159%	5	233	+166.667%
2025-03-28	36.3900	36.4000	36.3900	36.4000	-5.381%	6	228	+158.242%
2025-03-27	40.1500	40.1500	38.4700	38.4700	-14.983%	3	226	+144.346%
2025-03-25	45.2500	45.2500	45.2500	45.2500	+74.038%	5	224	+107.735%
2025-03-19	26.0000	26.0000	26.0000	26.0000	+9.705%	5	224	+261.538%
2025-03-18	23.7000	23.7000	23.7000	23.7000	-10.902%	5	229	+296.624%
2025-03-14	26.6000	26.6000	26.6000	26.6000	+20.090%	26	224	+253.383%
2025-03-13	24.1500	24.1500	22.1500	22.1500	-11.928%	58	166	+324.379%
2025-03-11	26.0000	26.0000	25.1500	25.1500	-5.094%	16	166	+273.757%
2025-03-10	25.9000	26.5000	24.7500	26.5000	+2.913%	19	158	+254.717%
2025-03-07	28.8500	28.8500	25.7500	25.7500	-17.494%	216	139	+265.049%
2025-03-06	37.5500	37.5500	31.0500	31.2100	-16.102%	16	98	+201.186%
2025-03-04	35.4200	37.2000	31.0000	37.2000	-4.124%	74	113	+152.688%
2025-03-03	38.8000	38.8000	38.8000	38.8000	-13.778%	20	187	+142.268%
2025-02-26	45.0000	45.0000	45.0000	45.0000	+14.943%	1	167	+108.889%
2025-02-25	37.5400	40.1000	37.5400	39.1500	+12.662%	11	167	+140.102%
2025-02-24	38.3300	38.3300	34.7500	34.7500	-14.870%	7	167	+170.504%
2025-02-21	47.7000	47.7000	40.8200	40.8200	-14.958%	82	165	+130.279%
2025-02-20	50.0000	50.0000	47.5000	48.0000	-36.000%	53	125	+95.833%
2025-02-19	76.2000	76.2000	74.7000	75.0000	-0.912%	8	178	+25.333%
2025-02-18	76.4000	78.5000	75.6900	75.6900	+0.786%	8	172	+24.191%
2025-02-14	71.4700	75.1000	71.4700	75.1000	+11.358%	8	173	+25.166%
2025-02-12	67.4400	67.4400	67.4400	67.4400	-2.261%	10	173	+39.383%
2025-02-11	69.5000	69.5000	67.6000	69.0000	+2.450%	43	163	+36.232%
2025-02-10	66.7300	67.3500	66.7300	67.3500	+5.234%	6	132	+39.569%
2025-02-07	65.0000	65.7500	62.8000	64.0000	+0.772%	26	126	+46.875%
2025-02-06	61.7800	63.5100	61.3300	63.5100	+10.452%	9	136	+48.008%
2025-02-03	58.1800	58.3000	56.7000	57.5000	+2.186%	9	129	+63.478%
2025-01-31	56.2700	56.2700	56.2700	56.2700	+5.079%	2	128	+67.052%
2025-01-28	51.5000	53.5500	51.5000	53.5500	+1.038%	11	128	+75.537%
2025-01-27	54.7500	55.1400	53.0000	53.0000	-1.761%	9	117	+77.358%
2025-01-24	55.5000	56.0000	53.9500	53.9500	+6.621%	6	113	+74.235%
2025-01-21	53.0800	53.0800	50.6000	50.6000	-0.197%	8	110	+85.771%
2025-01-17	53.0000	53.0000	50.7000	50.7000	-2.406%	16	104	+85.404%
2025-01-16	47.0000	51.9500	47.0000	51.9500	+29.875%	7	104	+80.943%
2025-01-15	39.6000	40.0000	39.6000	40.0000	+22.850%	53	98	+135.000%
2025-01-10	32.5000	32.5600	32.0000	32.5600	-12.000%	42	45	+188.698%
2025-01-08	37.5000	37.5000	36.0000	37.0000	-1.987%	5	29	+154.054%
2025-01-07	38.9800	39.5000	37.5000	37.7500	+16.692%	7	29	+149.007%
2025-01-06	29.5600	32.3500	29.5600	32.3500	+15.536%	2	26	+190.572%
2025-01-03	30.2500	34.0000	28.0000	28.0000	-18.248%	56	25	+235.714%
2025-01-02	39.9000	39.9000	33.0000	34.2500	-21.982%	5	21	+174.453%
2024-12-27	43.9000	43.9000	43.9000	43.9000	-7.384%	2	17	+114.123%
2024-12-20	47.4000	47.4000	47.4000	47.4000	-3.087%	1	18	+98.312%
2024-12-19	49.3000	49.3000	48.9100	48.9100	-21.113%	2	18	+92.190%
2024-12-18	62.0000	62.0000	62.0000	62.0000	-3.427%	1	17	+51.613%
2024-12-16	62.0000	65.2500	62.0000	64.2000	+8.099%	3	17	+46.417%
2024-12-13	59.3900	59.3900	59.3900	59.3900	-1.493%	24	15	+58.276%
2024-12-09	61.7000	61.7000	60.2900	60.2900	0.000%	3	3	+55.913%