Dark

CVNA20270115C410
CVNA Jan 15 2027 410.00 Call (CVNA270115C00410000)
option OPRA

Inactive

May 1, 2026

80.73-0.945%(-0.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	80.7300	80.7300	80.7300	80.7300	-0.945%	2	527	0.000%
2026-04-30	73.0000	81.5000	73.0000	81.5000	-15.193%	2	527	-0.945%
2026-04-28	96.1800	96.1800	95.8800	96.1000	-3.105%	20	526	-15.994%
2026-04-27	99.1800	99.1800	99.1800	99.1800	-2.955%	10	524	-18.603%
2026-04-22	100.9500	102.2000	100.9500	102.2000	+21.162%	2	524	-21.008%
2026-04-20	84.3500	84.3500	84.3500	84.3500	-6.775%	5	524	-4.292%
2026-04-17	90.4800	90.4800	90.4800	90.4800	+26.192%	5	524	-10.776%
2026-04-16	72.5500	72.5500	71.7000	71.7000	-4.400%	2	519	+12.594%
2026-04-14	75.0000	75.0000	75.0000	75.0000	+14.504%	1	519	+7.640%
2026-04-13	65.5000	65.5000	65.5000	65.5000	+11.205%	1	519	+23.252%
2026-04-08	58.2500	58.9000	58.2500	58.9000	+70.035%	3	520	+37.063%
2026-03-30	34.6400	34.6400	34.6400	34.6400	-24.532%	1	523	+133.054%
2026-03-27	46.3500	46.3500	45.9000	45.9000	-3.267%	10	523	+75.882%
2026-03-25	47.4500	47.4500	47.4500	47.4500	+5.444%	1	513	+70.137%
2026-03-24	46.2500	46.2500	45.0000	45.0000	+19.681%	5	512	+79.400%
2026-03-19	37.9000	37.9000	37.2500	37.6000	-16.759%	21	508	+114.707%
2026-03-13	45.1700	45.1700	45.1700	45.1700	-14.370%	1	507	+78.725%
2026-03-11	52.7500	52.7500	52.7500	52.7500	-4.265%	1	507	+53.043%
2026-03-09	55.1000	55.1000	55.1000	55.1000	-2.079%	1	507	+46.515%
2026-03-04	56.2700	56.2700	56.2700	56.2700	+11.426%	1	507	+43.469%
2026-03-03	50.5600	50.5600	50.5000	50.5000	-21.278%	2	506	+59.861%
2026-02-25	64.1500	64.1500	64.1500	64.1500	+4.055%	1	506	+25.846%
2026-02-19	69.8000	69.8000	61.6500	61.6500	-29.179%	4	506	+30.949%
2026-02-18	89.5500	89.5500	85.9500	87.0500	-26.540%	4	506	-7.260%
2026-02-10	118.5000	118.5000	118.5000	118.5000	+20.024%	1	505	-31.873%
2026-02-05	98.7300	98.7300	98.7300	98.7300	-25.289%	1	504	-18.232%
2026-01-21	132.1500	132.1500	132.1500	132.1500	+6.805%	1	504	-38.910%
2026-01-05	102.8900	123.7300	102.8900	123.7300	+28.564%	7	502	-34.753%
2026-01-02	96.3100	96.3100	96.2400	96.2400	-17.461%	2	502	-16.116%
2025-12-31	116.6000	116.6000	116.6000	116.6000	-17.510%	1	502	-30.763%
2025-12-18	141.6500	141.6500	141.3500	141.3500	-3.085%	2	502	-42.886%
2025-12-12	145.8500	145.8500	145.8500	145.8500	+1.137%	5	502	-44.649%
2025-12-09	142.1000	144.2100	142.1000	144.2100	+16.533%	6	507	-44.019%
2025-12-08	123.7500	123.7500	123.7500	123.7500	+19.002%	4	502	-34.764%
2025-12-03	100.2500	103.9900	100.2500	103.9900	+8.176%	6	506	-22.368%
2025-12-02	95.1400	96.1300	95.1400	96.1300	+52.708%	6	509	-16.020%
2025-11-11	62.9500	62.9500	62.9500	62.9500	+11.911%	1	505	+28.245%
2025-11-10	56.2500	56.2500	56.2500	56.2500	+1.995%	5	505	+43.520%
2025-10-30	61.0100	63.0000	54.7500	55.1500	-37.130%	9	510	+46.383%
2025-10-28	92.7600	92.7600	87.7200	87.7200	-2.986%	3	502	-7.969%
2025-10-27	90.4200	90.4200	90.4200	90.4200	+5.140%	10	514	-10.717%
2025-10-24	85.5500	86.0000	85.5500	86.0000	+13.352%	2	514	-6.128%
2025-10-23	75.9500	75.9500	75.8700	75.8700	-6.472%	2	514	+6.406%
2025-10-17	80.9000	81.1200	80.9000	81.1200	+7.930%	2	514	-0.481%
2025-10-14	75.1600	75.1600	75.1600	75.1600	-3.107%	71	514	+7.411%
2025-10-10	77.5700	77.5700	77.5700	77.5700	-13.281%	2	585	+4.074%
2025-10-06	89.4500	89.4500	89.4500	89.4500	-10.933%	1	587	-9.748%
2025-09-30	100.4300	100.4300	100.4300	100.4300	+13.442%	2	588	-19.616%
2025-09-29	88.5500	88.5500	88.5300	88.5300	+3.969%	3	590	-8.811%
2025-09-26	85.0600	85.1500	85.0600	85.1500	-11.532%	2	587	-5.191%
2025-09-19	91.7400	97.1000	91.7400	96.2500	+2.941%	39	587	-16.125%
2025-09-18	98.9300	98.9300	93.5000	93.5000	+7.225%	3	577	-13.658%
2025-09-17	87.2000	87.2000	87.2000	87.2000	+6.536%	1	577	-7.420%
2025-09-15	81.9500	81.9500	81.8500	81.8500	+3.021%	4	578	-1.368%
2025-09-12	79.3500	79.5500	79.3500	79.4500	-8.415%	6	576	+1.611%
2025-09-04	86.7500	86.7500	86.7500	86.7500	+7.218%	1	573	-6.939%
2025-09-02	80.9100	80.9100	80.9100	80.9100	-10.537%	1	573	-0.222%
2025-08-28	90.4400	90.4400	90.4400	90.4400	+1.801%	1	574	-10.736%
2025-08-26	88.7700	88.8400	88.7700	88.8400	+8.953%	3	574	-9.129%
2025-08-25	81.5400	81.5400	81.5400	81.5400	+21.213%	1	571	-0.993%
2025-08-20	63.1200	67.2700	63.1200	67.2700	-12.636%	2	570	+20.009%
2025-08-13	77.0000	77.0000	77.0000	77.0000	+2.489%	1	571	+4.844%
2025-08-11	75.1300	75.1300	75.1300	75.1300	+2.010%	2	572	+7.454%
2025-08-08	74.5500	74.5500	73.6500	73.6500	-10.183%	2	572	+9.613%
2025-08-07	82.0000	82.0000	82.0000	82.0000	-0.546%	1	570	-1.549%
2025-08-04	82.4500	82.4500	82.4500	82.4500	-7.067%	1	569	-2.086%
2025-08-01	96.3300	96.3300	88.7200	88.7200	-9.975%	2	568	-9.006%
2025-07-31	113.5000	113.8700	97.4500	98.5500	+10.235%	86	568	-18.082%
2025-07-10	89.4000	89.4000	89.4000	89.4000	+36.907%	1	493	-9.698%
2025-06-13	64.8600	65.3000	64.8600	65.3000	-23.312%	6	494	+23.629%
2025-06-12	85.1500	85.1500	85.1500	85.1500	+28.625%	2	497	-5.191%
2025-05-21	66.3300	66.3300	66.0000	66.2000	-4.432%	4	495	+21.949%
2025-05-20	69.2700	69.2700	69.2700	69.2700	-1.029%	1	494	+16.544%
2025-05-16	69.6400	70.0000	69.5600	69.9900	-4.123%	32	493	+15.345%
2025-05-14	75.0000	75.0000	73.0000	73.0000	+30.590%	2	493	+10.589%
2025-05-12	55.9000	55.9000	55.9000	55.9000	+0.721%	1	493	+44.419%
2025-05-09	56.2400	56.2400	55.5000	55.5000	-19.037%	42	494	+45.459%
2025-05-08	68.5500	68.5500	68.5500	68.5500	+24.636%	1	494	+17.768%
2025-05-01	56.0000	58.5500	55.0000	55.0000	+12.774%	4	494	+46.782%
2025-04-30	48.7700	48.7700	48.7700	48.7700	+2.566%	1	495	+65.532%
2025-04-24	47.5500	47.5500	47.5500	47.5500	+32.083%	1	495	+69.779%
2025-04-11	33.5000	36.0000	33.5000	36.0000	+9.091%	18	495	+124.250%
2025-04-10	34.0700	34.0700	33.0000	33.0000	-20.000%	8	494	+144.636%
2025-04-09	41.2500	41.2500	41.2500	41.2500	+87.500%	2	489	+95.709%
2025-04-07	21.0000	22.0000	21.0000	22.0000	-39.560%	3	489	+266.955%
2025-04-03	37.3500	37.3500	36.4000	36.4000	-14.252%	2	489	+121.786%
2025-04-02	42.4500	42.4500	42.4500	42.4500	+11.534%	1	489	+90.177%
2025-04-01	38.0600	38.0600	38.0600	38.0600	-2.033%	1	488	+112.112%
2025-03-31	38.8500	38.8500	38.8500	38.8500	+12.739%	1	489	+107.799%
2025-03-24	34.4600	34.4600	34.4600	34.4600	+10.131%	7	489	+134.272%
2025-03-20	30.2000	32.4200	30.0800	31.2900	+46.970%	128	489	+158.006%
2025-03-19	21.2900	21.2900	21.2900	21.2900	-18.492%	1	508	+279.192%
2025-03-18	26.1400	26.4300	25.8400	26.1200	+6.525%	244	508	+209.074%
2025-03-14	24.5200	24.5200	24.5200	24.5200	+8.978%	2	508	+229.241%
2025-03-13	22.5000	22.5000	22.5000	22.5000	-10.180%	3	507	+258.800%
2025-03-12	27.3000	27.3800	25.0500	25.0500	-13.021%	15	507	+222.275%
2025-03-06	30.7300	31.7000	28.8000	28.8000	-19.101%	40	503	+180.313%
2025-03-05	34.5000	35.6000	34.5000	35.6000	-8.601%	51	503	+126.770%
2025-03-04	36.8300	39.0500	36.8300	38.9500	+5.756%	61	504	+107.266%
2025-03-03	37.5000	37.5000	36.8300	36.8300	-9.509%	2	504	+119.196%
2025-02-28	40.8000	40.8000	40.7000	40.7000	-0.416%	4	504	+98.354%
2025-02-26	39.9200	40.8700	39.9200	40.8700	+6.018%	3	505	+97.529%
2025-02-25	37.1300	38.5500	36.8200	38.5500	+22.110%	3	507	+109.416%
2025-02-24	31.5600	31.5700	31.5600	31.5700	-18.000%	4	507	+155.717%
2025-02-21	44.7500	44.7500	38.5000	38.5000	-19.287%	4	507	+109.688%
2025-02-20	51.5500	51.5500	42.1500	47.7000	-27.727%	512	505	+69.245%
2025-02-19	66.0000	66.0000	66.0000	66.0000	-9.203%	44	45	+22.318%
2025-02-18	72.6900	72.6900	72.6900	72.6900	0.000%	1	1	+11.061%