Dark

CVNA20270115C400
CVNA Jan 15 2027 400.00 Call (CVNA270115C00400000)
option OPRA

Inactive

May 7, 2026

88.26+3.011%(+2.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	91.1000	91.1000	88.2600	88.2600	+3.011%	3	4,618	0.000%
2026-05-06	89.0000	89.0000	85.6800	85.6800	+7.638%	3	4,617	+3.011%
2026-05-05	82.5000	83.3000	79.6000	79.6000	+4.737%	9	4,618	+10.879%
2026-05-04	74.0000	79.0000	74.0000	76.0000	-5.000%	4	4,619	+16.132%
2026-05-01	81.0000	81.0000	80.0000	80.0000	-11.894%	6	4,614	+10.325%
2026-04-30	78.9000	90.8000	78.9000	90.8000	-10.586%	3	4,614	-2.797%
2026-04-28	101.5500	101.5500	101.5500	101.5500	+2.060%	1	4,613	-13.087%
2026-04-24	99.5000	99.5000	99.5000	99.5000	+2.896%	6	4,613	-11.296%
2026-04-23	97.0000	97.0000	96.7000	96.7000	-4.067%	4	4,607	-8.728%
2026-04-21	100.8000	100.8000	100.8000	100.8000	+9.565%	1	4,605	-12.440%
2026-04-20	92.0000	92.0000	92.0000	92.0000	-3.158%	3	4,605	-4.065%
2026-04-17	94.0000	95.0000	94.0000	95.0000	+30.602%	4	4,605	-7.095%
2026-04-16	72.7400	72.7400	72.7400	72.7400	-17.200%	3	4,605	+21.336%
2026-04-15	85.8000	87.9900	85.8000	87.8500	+4.397%	4	4,604	+0.467%
2026-04-14	85.7000	85.7000	84.1500	84.1500	+35.595%	2	4,603	+4.884%
2026-04-13	63.3000	63.3000	62.0600	62.0600	+9.841%	9	4,603	+42.217%
2026-04-10	56.5000	56.5000	56.5000	56.5000	0.000%	1	4,612	+56.212%
2026-04-09	53.0000	56.5000	53.0000	56.5000	-7.377%	2	4,613	+56.212%
2026-04-08	62.3000	62.3000	61.0000	61.0000	+14.019%	2	4,613	+44.689%
2026-04-02	48.7000	53.5000	48.7000	53.5000	+5.087%	8	4,620	+64.972%
2026-04-01	52.5000	52.5000	50.9100	50.9100	-6.157%	6	4,620	+73.365%
2026-03-31	43.2500	54.2500	43.2500	54.2500	+32.479%	34	4,615	+62.691%
2026-03-30	38.1000	40.9500	37.6500	40.9500	-15.914%	9	4,615	+115.531%
2026-03-27	48.9000	48.9000	48.7000	48.7000	+4.934%	5	4,616	+81.232%
2026-03-26	45.2500	46.4100	45.2500	46.4100	-4.012%	9	4,611	+90.175%
2026-03-24	46.3000	48.5500	46.3000	48.3500	-2.026%	18	4,604	+82.544%
2026-03-23	50.3000	50.3000	49.2500	49.3500	+13.188%	11	4,600	+78.845%
2026-03-20	43.6000	43.6000	43.6000	43.6000	-5.217%	2	4,595	+102.431%
2026-03-19	40.7000	46.0000	38.3400	46.0000	-0.065%	1,635	4,597	+91.870%
2026-03-18	49.2000	49.2000	46.0300	46.0300	-17.287%	6	3,708	+91.745%
2026-03-16	55.6500	55.6500	55.6500	55.6500	+15.938%	5	3,708	+58.598%
2026-03-13	47.3000	48.0000	47.3000	48.0000	+3.851%	5	3,703	+83.875%
2026-03-12	50.6100	50.6100	46.1900	46.2200	-16.945%	358	3,698	+90.956%
2026-03-11	53.8000	55.6500	53.8000	55.6500	-2.368%	8	3,450	+58.598%
2026-03-09	53.7000	57.0000	53.7000	57.0000	-4.202%	5	3,443	+54.842%
2026-03-06	60.5000	61.0000	56.2000	59.5000	-1.653%	23	3,446	+48.336%
2026-03-05	62.5000	62.5000	60.5000	60.5000	+1.766%	6	3,450	+45.884%
2026-03-04	63.6300	63.6300	58.5500	59.4500	+0.084%	6	3,446	+48.461%
2026-03-03	56.0000	61.0000	51.8000	59.4000	-4.731%	23	3,446	+48.586%
2026-03-02	61.2900	63.9100	59.5000	62.3500	-8.133%	18	3,449	+41.556%
2026-02-27	75.2000	75.2000	62.0000	67.8700	-11.949%	16	3,451	+30.043%
2026-02-26	74.2500	77.7200	73.7400	77.0800	+17.339%	16	3,450	+14.504%
2026-02-25	63.7000	65.6900	63.7000	65.6900	-0.470%	2	3,448	+34.358%
2026-02-24	67.8400	68.0100	66.0000	66.0000	+2.644%	6	3,448	+33.727%
2026-02-23	69.1000	69.1000	60.5500	64.3000	-10.694%	14	3,447	+37.263%
2026-02-20	63.0000	72.0000	63.0000	72.0000	+6.984%	9	3,450	+22.583%
2026-02-19	71.5000	76.7000	60.5500	67.3000	-26.808%	29	3,450	+31.144%
2026-02-18	85.7500	93.6100	85.7500	91.9500	+9.204%	13	3,456	-4.013%
2026-02-17	80.4000	84.2000	77.2000	84.2000	+0.718%	62	3,466	+4.822%
2026-02-13	81.6900	86.0000	80.0000	83.6000	+1.518%	148	3,492	+5.574%
2026-02-12	91.3800	92.2500	75.9000	82.3500	-9.783%	111	3,492	+7.177%
2026-02-11	94.5000	94.5000	81.7000	91.2800	-16.026%	112	3,453	-3.309%
2026-02-10	106.9000	108.8000	106.9000	108.7000	-9.567%	33	3,458	-18.804%
2026-02-09	119.5000	120.5500	117.9500	120.2000	+5.903%	69	3,453	-26.572%
2026-02-06	120.0000	120.0000	113.5000	113.5000	+12.043%	4	3,453	-22.238%
2026-02-05	100.0000	107.0000	100.0000	101.3000	-0.344%	31	3,450	-12.873%
2026-02-04	100.0000	102.1500	100.0000	101.6500	-11.877%	53	3,459	-13.173%
2026-02-03	115.3500	115.3500	115.3500	115.3500	+2.080%	1	3,456	-23.485%
2026-01-30	114.0000	114.9900	113.0000	113.0000	-9.614%	7	3,456	-21.894%
2026-01-29	125.0200	125.0200	125.0200	125.0200	+6.201%	1	3,452	-29.403%
2026-01-28	146.7500	146.7500	102.0000	117.7200	-26.955%	26	3,453	-25.025%
2026-01-27	161.5700	161.5700	161.1600	161.1600	+1.755%	10	3,452	-45.235%
2026-01-22	158.3800	158.3800	158.3800	158.3800	+17.319%	1	3,444	-44.273%
2026-01-20	135.0000	135.0000	135.0000	135.0000	-8.450%	1	3,443	-34.622%
2026-01-13	152.4200	152.4200	147.4600	147.4600	-5.897%	3	3,443	-40.146%
2026-01-12	156.7000	156.7000	156.7000	156.7000	+19.710%	1	3,441	-43.676%
2026-01-08	130.2000	130.9000	130.2000	130.9000	-9.186%	10	3,441	-32.574%
2026-01-07	144.1400	144.1400	144.1400	144.1400	+9.114%	1	3,441	-38.768%
2026-01-06	127.9300	132.1000	127.9300	132.1000	+2.483%	3	3,442	-33.187%
2026-01-05	107.3600	128.9000	107.3600	128.9000	+25.267%	5	3,439	-31.528%
2026-01-02	107.7300	107.7300	100.7600	102.9000	-15.378%	26	3,439	-14.227%
2025-12-31	121.6000	121.6000	121.6000	121.6000	-5.627%	1	3,417	-27.418%
2025-12-29	127.0000	129.0000	127.0000	128.8500	-4.633%	9	3,417	-31.502%
2025-12-24	135.4000	135.4000	134.7700	135.1100	-4.986%	4	3,420	-34.675%
2025-12-22	142.2000	142.2000	142.2000	142.2000	-6.170%	1	3,420	-37.932%
2025-12-19	158.1500	158.1500	151.5500	151.5500	+3.581%	901	3,420	-41.762%
2025-12-17	146.3100	146.3100	146.3100	146.3100	-5.637%	1	2,564	-39.676%
2025-12-16	155.0500	155.0500	155.0500	155.0500	+0.388%	1	2,564	-43.076%
2025-12-15	154.8400	154.8400	154.4500	154.4500	-0.662%	2	2,563	-42.855%
2025-12-11	155.4800	155.4800	155.4800	155.4800	-1.905%	1	2,563	-43.234%
2025-12-10	151.0000	158.5000	151.0000	158.5000	+6.155%	2	2,563	-44.315%
2025-12-09	145.0000	149.3100	145.0000	149.3100	+1.814%	6	2,562	-40.888%
2025-12-08	131.2000	148.6700	131.2000	146.6500	+33.318%	5	2,566	-39.816%
2025-12-05	113.0000	113.0000	110.0000	110.0000	+1.326%	4	2,567	-19.764%
2025-12-03	102.4200	109.8100	102.4200	108.5600	+9.458%	4	2,565	-18.699%
2025-12-02	99.1700	103.2400	99.1700	99.1800	+0.344%	13	2,566	-11.010%
2025-12-01	94.5700	98.8400	94.5700	98.8400	+9.822%	2	2,567	-10.704%
2025-11-28	90.0000	90.0000	90.0000	90.0000	+13.924%	1	2,565	-1.933%
2025-11-25	79.0000	79.0000	79.0000	79.0000	+15.836%	2	2,564	+11.722%
2025-11-21	63.7000	68.2000	63.7000	68.2000	+10.607%	4	2,564	+29.413%
2025-11-20	73.5500	73.5500	61.6600	61.6600	-11.914%	10	2,564	+43.140%
2025-11-19	70.7000	70.7000	70.0000	70.0000	+6.870%	2	2,568	+26.086%
2025-11-18	65.5000	65.5000	65.5000	65.5000	-8.736%	1	2,567	+34.748%
2025-11-17	69.0000	71.7700	68.5000	71.7700	+9.073%	5	2,567	+22.976%
2025-11-14	65.8500	65.8500	65.8000	65.8000	-7.180%	10	2,562	+34.134%
2025-11-12	70.9400	70.9400	70.8900	70.8900	+10.249%	81	2,552	+24.503%
2025-11-10	63.0000	64.5100	63.0000	64.3000	+10.862%	61	2,552	+37.263%
2025-11-07	50.3100	58.0000	50.2900	58.0000	-4.132%	7	2,552	+52.172%
2025-11-05	64.6000	65.0300	60.5000	60.5000	-7.943%	53	2,545	+45.884%
2025-11-04	65.7200	65.7200	65.7200	65.7200	-5.439%	1	2,545	+34.297%
2025-11-03	58.7000	70.0000	58.7000	69.5000	+24.107%	8	2,540	+26.993%
2025-10-31	56.0000	56.0000	56.0000	56.0000	-4.110%	1	2,540	+57.607%
2025-10-30	60.0000	66.0000	57.9100	58.4000	-34.382%	51	2,540	+51.130%
2025-10-29	90.1500	90.1500	89.0000	89.0000	-6.493%	2	2,552	-0.831%
2025-10-28	96.1400	96.1400	95.1800	95.1800	+6.168%	2	2,552	-7.270%
2025-10-24	90.0000	90.0000	89.6500	89.6500	+20.757%	2	2,551	-1.550%
2025-10-22	73.5000	74.6300	69.4900	74.2400	-15.751%	764	2,551	+18.885%
2025-10-21	85.9500	88.1200	85.9500	88.1200	+15.598%	5	2,086	+0.159%
2025-10-20	76.2300	76.2300	76.2300	76.2300	-3.506%	3	2,084	+15.781%
2025-10-17	79.0000	79.0000	79.0000	79.0000	-8.797%	1,000	2,081	+11.722%
2025-10-16	89.5900	91.0000	85.7500	86.6200	-3.294%	59	1,081	+1.893%
2025-10-15	90.6000	90.6000	89.5700	89.5700	+8.504%	2	1,043	-1.463%
2025-10-14	78.6500	82.5500	78.6500	82.5500	+13.893%	30	1,042	+6.917%
2025-10-10	77.8000	77.8000	71.4200	72.4800	-12.305%	771	1,024	+21.772%
2025-10-09	82.6500	82.6500	82.6500	82.6500	-7.654%	1	374	+6.788%
2025-10-08	89.1500	89.5000	89.1500	89.5000	-0.256%	2	374	-1.385%
2025-10-06	89.7300	89.7300	89.7300	89.7300	-10.583%	2	374	-1.638%
2025-10-01	107.0000	107.0000	100.3500	100.3500	+3.220%	3	374	-12.048%
2025-09-30	97.2200	97.2200	97.2200	97.2200	-9.055%	1	374	-9.216%
2025-09-29	92.5500	106.9000	92.5500	106.9000	+17.537%	2	374	-17.437%
2025-09-26	90.9500	90.9500	90.9500	90.9500	-9.950%	1	374	-2.958%
2025-09-19	100.9500	101.0000	100.9500	101.0000	-0.394%	2	374	-12.614%
2025-09-18	101.4000	101.4000	101.4000	101.4000	+15.529%	1	374	-12.959%
2025-09-15	86.0000	87.7700	85.9000	87.7700	+4.178%	5	374	+0.558%
2025-09-12	82.8000	84.2500	82.8000	84.2500	-3.328%	18	373	+4.760%
2025-09-05	87.5000	87.5000	87.1500	87.1500	-3.005%	2	372	+1.274%
2025-09-02	89.8500	89.8500	89.8500	89.8500	-3.012%	6	372	-1.770%
2025-08-26	92.6200	92.6400	92.6200	92.6400	+10.417%	3	378	-4.728%
2025-08-22	84.0000	84.0000	83.9000	83.9000	+19.159%	3	381	+5.197%
2025-08-20	64.0000	70.4100	64.0000	70.4100	-18.601%	2	380	+25.352%
2025-08-18	86.5000	86.5000	86.5000	86.5000	+18.169%	1	380	+2.035%
2025-08-12	73.2000	73.2000	73.2000	73.2000	-13.455%	2	379	+20.574%
2025-08-07	84.5800	84.5800	84.5800	84.5800	+5.593%	2	379	+4.351%
2025-08-05	87.7800	87.7800	80.1000	80.1000	-13.405%	53	379	+10.187%
2025-08-01	98.1900	98.1900	92.5000	92.5000	-11.678%	3	379	-4.584%
2025-07-31	110.0000	120.3900	104.7300	104.7300	+33.584%	5	381	-15.726%
2025-07-25	78.4000	78.4000	78.4000	78.4000	+0.371%	1	379	+12.577%
2025-07-24	78.1100	78.1100	78.1100	78.1100	-19.599%	10	378	+12.994%
2025-07-16	97.1500	97.1500	97.1500	97.1500	+5.027%	1	378	-9.151%
2025-07-14	92.5000	92.5000	92.5000	92.5000	-4.639%	1	378	-4.584%
2025-07-10	97.0000	97.0000	97.0000	97.0000	+1.656%	1	377	-9.010%
2025-07-09	93.0000	95.4200	93.0000	95.4200	-4.389%	2	377	-7.504%
2025-07-07	99.8000	99.8000	99.8000	99.8000	+5.608%	1	377	-11.563%
2025-07-03	94.5000	94.5000	94.5000	94.5000	+9.629%	1	375	-6.603%
2025-06-30	84.8600	86.2000	84.8600	86.2000	+16.961%	3	375	+2.390%
2025-06-27	73.7000	73.7000	73.7000	73.7000	+8.654%	1	372	+19.756%
2025-06-13	69.4900	69.4900	67.8300	67.8300	-22.798%	4	373	+30.119%
2025-06-12	87.8600	87.8600	87.8600	87.8600	-5.578%	2	374	+0.455%
2025-06-09	89.0000	93.0500	89.0000	93.0500	-3.824%	2	376	-5.148%
2025-06-04	95.4000	96.8500	95.4000	96.7500	+13.450%	202	374	-8.775%
2025-05-28	84.8000	85.2800	84.8000	85.2800	+17.839%	2	172	+3.494%
2025-05-16	72.7000	72.7000	72.3700	72.3700	-6.256%	4	170	+21.957%
2025-05-14	77.2000	77.2000	77.2000	77.2000	+8.809%	2	170	+14.326%
2025-05-13	70.9500	70.9500	70.9500	70.9500	+22.012%	2	168	+24.397%
2025-05-09	58.1500	58.1500	58.1500	58.1500	-17.518%	2	166	+51.780%
2025-05-08	67.0000	70.7700	67.0000	70.5000	+18.747%	12	167	+25.191%
2025-05-07	59.3700	59.3700	59.3700	59.3700	+0.372%	1	166	+48.661%
2025-05-06	59.1500	59.1500	59.1500	59.1500	+18.300%	1	166	+49.214%
2025-04-30	50.0000	50.0000	50.0000	50.0000	+1.461%	1	165	+76.520%
2025-04-28	49.0000	49.2800	49.0000	49.2800	+7.084%	5	164	+79.099%
2025-04-24	46.0200	46.0200	46.0200	46.0200	+7.373%	1	164	+91.786%
2025-04-23	42.8600	42.8600	42.8600	42.8600	+7.553%	1	165	+105.926%
2025-04-21	39.8500	39.8500	39.8500	39.8500	-5.925%	1	164	+121.481%
2025-04-15	42.3600	42.3600	42.3600	42.3600	+7.924%	1	165	+108.357%
2025-04-14	39.2500	39.2500	39.2500	39.2500	-4.594%	47	164	+124.866%
2025-04-09	31.7500	41.1400	31.7500	41.1400	+17.476%	4	187	+114.536%
2025-04-08	34.7500	35.0200	34.7500	35.0200	+34.744%	3	185	+152.027%
2025-04-04	25.0000	25.9900	25.0000	25.9900	-6.712%	12	186	+239.592%
2025-04-03	29.0000	29.0000	27.5000	27.8600	-23.963%	4	182	+216.798%
2025-03-31	37.0000	37.0000	36.6400	36.6400	+2.490%	4	182	+140.884%
2025-03-28	35.7500	35.7500	35.7500	35.7500	-20.819%	4	182	+146.881%
2025-03-25	48.2400	48.2400	43.5500	45.1500	+19.603%	49	182	+95.482%
2025-03-24	36.2500	38.8500	36.2500	37.7500	+16.692%	5	179	+133.801%
2025-03-20	32.3400	32.3500	32.1500	32.3500	+32.311%	8	177	+172.828%
2025-03-19	24.4900	24.4900	24.4500	24.4500	-8.152%	3	179	+260.982%
2025-03-18	26.6200	26.6200	26.6200	26.6200	+21.000%	20	179	+231.555%
2025-03-13	22.0000	22.0000	22.0000	22.0000	-28.918%	5	174	+301.182%
2025-03-06	30.9500	30.9500	30.9500	30.9500	-17.268%	75	99	+185.170%
2025-03-05	36.5000	37.4100	36.5000	37.4100	-6.405%	2	99	+135.926%
2025-03-04	38.1000	39.9700	38.0900	39.9700	-3.103%	60	99	+120.816%
2025-02-26	41.2500	41.2500	41.2500	41.2500	+12.092%	1	99	+113.964%
2025-02-24	36.8000	36.8000	36.8000	36.8000	-8.000%	1	99	+139.837%
2025-02-21	47.4000	47.4000	39.6600	40.0000	-16.926%	184	99	+120.650%
2025-02-20	48.0000	48.1500	48.0000	48.1500	-34.041%	6	8	+83.302%
2025-02-18	74.8000	74.8000	73.0000	73.0000	0.000%	2	2	+20.904%