Dark

CVNA20270115C420
CVNA Jan 15 2027 420.00 Call (CVNA270115C00420000)
option OPRA

Inactive

May 6, 2026

78.49+11.460%(+8.07)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	75.1500	78.4900	75.1500	78.4900	+11.460%	51	862	0.000%
2026-05-04	70.4200	70.4200	70.4200	70.4200	-3.534%	1	910	+11.460%
2026-05-01	76.9100	76.9100	73.0000	73.0000	-11.300%	8	913	+7.521%
2026-04-30	69.0000	82.3000	69.0000	82.3000	-10.300%	6	913	-4.629%
2026-04-28	91.9000	91.9000	91.7500	91.7500	-2.910%	4	908	-14.452%
2026-04-23	94.5000	94.5000	94.5000	94.5000	+7.386%	1	906	-16.942%
2026-04-21	96.6000	96.6000	88.0000	88.0000	+6.280%	4	910	-10.807%
2026-04-17	81.9000	82.8000	81.9000	82.8000	+4.678%	2	910	-5.205%
2026-04-15	76.2500	79.1000	76.2500	79.1000	+51.243%	4	909	-0.771%
2026-04-10	54.3400	54.3400	52.3000	52.3000	-4.909%	5	908	+50.076%
2026-04-08	55.0000	55.0000	55.0000	55.0000	+24.210%	1	913	+42.709%
2026-04-07	44.2800	44.2800	44.2800	44.2800	-6.582%	1	913	+77.258%
2026-04-01	47.3500	47.4000	47.3500	47.4000	+8.591%	2	912	+65.591%
2026-03-27	43.6500	43.6500	43.6500	43.6500	+0.460%	7	913	+79.817%
2026-03-24	43.8500	43.8500	42.5000	43.4500	-1.250%	3	906	+80.644%
2026-03-23	44.0000	44.0000	44.0000	44.0000	+12.878%	1	903	+78.386%
2026-03-20	38.9800	38.9800	38.9800	38.9800	+9.958%	1	902	+101.360%
2026-03-19	35.4000	35.4500	35.0500	35.4500	-26.605%	3	901	+121.410%
2026-03-17	48.4500	48.4500	48.3000	48.3000	-4.243%	30	899	+62.505%
2026-03-16	50.4400	50.4400	50.4400	50.4400	+20.382%	1	919	+55.611%
2026-03-12	43.9000	43.9000	41.9000	41.9000	-38.428%	6	919	+87.327%
2026-02-26	68.0500	68.0500	68.0500	68.0500	+17.328%	1	919	+15.342%
2026-02-23	58.0000	58.0000	58.0000	58.0000	-10.494%	3	919	+35.328%
2026-02-20	64.8000	64.8000	64.8000	64.8000	-0.354%	1	916	+21.127%
2026-02-19	66.0600	72.1000	63.7500	65.0300	-21.271%	32	916	+20.698%
2026-02-18	82.6000	82.6000	82.6000	82.6000	+15.363%	1	916	-4.976%
2026-02-17	71.6000	71.6000	71.6000	71.6000	-20.000%	2	917	+9.623%
2026-02-11	89.5000	89.5000	89.5000	89.5000	-8.440%	5	916	-12.302%
2026-02-05	97.7500	97.7500	97.7500	97.7500	+0.031%	2	917	-19.703%
2026-02-04	97.7200	97.7200	97.7200	97.7200	-11.582%	1	917	-19.679%
2026-02-02	110.5200	110.5200	110.5200	110.5200	-5.538%	1	917	-28.981%
2026-01-30	117.0000	117.0000	117.0000	117.0000	+0.767%	2	916	-32.915%
2026-01-29	116.1100	116.1100	116.1100	116.1100	+8.211%	1	916	-32.400%
2026-01-28	116.5000	116.5000	98.0000	107.3000	-27.436%	406	915	-26.850%
2026-01-22	147.8700	147.8700	147.8700	147.8700	+6.420%	1	515	-46.920%
2026-01-16	134.5000	138.9500	134.5000	138.9500	-1.705%	4	517	-43.512%
2026-01-13	141.3600	141.3600	141.3600	141.3600	-3.673%	1	517	-44.475%
2026-01-12	146.7500	146.7500	146.7500	146.7500	+14.613%	3	517	-46.514%
2026-01-07	128.0400	128.0400	128.0400	128.0400	+16.400%	12	520	-38.699%
2026-01-05	98.4600	110.0000	98.4600	110.0000	+11.789%	31	510	-28.645%
2026-01-02	104.3500	104.3500	92.3200	98.4000	-12.135%	13	510	-20.234%
2025-12-31	113.5000	114.3100	111.9900	111.9900	-6.190%	5	509	-29.913%
2025-12-30	119.3700	119.3800	119.3700	119.3800	-0.517%	3	509	-34.252%
2025-12-22	120.0000	120.0000	120.0000	120.0000	-17.503%	5	511	-34.592%
2025-12-11	145.4600	145.4600	145.4600	145.4600	+4.497%	1	512	-46.040%
2025-12-09	132.9900	139.2000	132.9900	139.2000	+1.903%	2	512	-43.614%
2025-12-08	124.7400	139.0000	119.3100	136.6000	+36.614%	22	512	-42.540%
2025-12-03	96.2500	99.9900	96.2500	99.9900	+5.731%	6	519	-21.502%
2025-12-02	94.5700	94.5700	94.5700	94.5700	+3.923%	1	516	-17.003%
2025-12-01	87.1700	91.0000	87.1700	91.0000	+37.879%	5	515	-13.747%
2025-11-24	66.0000	66.0000	66.0000	66.0000	+12.705%	1	513	+18.924%
2025-11-21	58.5600	58.5600	58.5600	58.5600	+2.737%	1	514	+34.033%
2025-11-20	59.2400	59.2400	55.9200	57.0000	-5.785%	7	514	+37.702%
2025-11-14	63.5000	63.6000	60.5000	60.5000	-10.317%	4	520	+29.736%
2025-11-12	67.4600	67.4600	67.4600	67.4600	+28.962%	1	520	+16.350%
2025-11-07	52.3100	52.3100	52.3100	52.3100	+11.298%	3	520	+50.048%
2025-11-06	48.0000	48.0000	46.8000	47.0000	-19.244%	5	517	+67.000%
2025-11-04	58.2000	58.2000	58.2000	58.2000	-9.459%	1	520	+34.863%
2025-11-03	53.2300	64.2800	53.2300	64.2800	+21.973%	7	517	+22.106%
2025-10-30	53.6500	57.7300	52.0000	52.7000	-38.341%	7	517	+48.937%
2025-10-29	85.4700	85.4700	85.4700	85.4700	-1.179%	1	520	-8.167%
2025-10-28	86.4900	86.4900	86.4900	86.4900	+17.818%	1	521	-9.250%
2025-10-23	73.5300	73.5300	73.4100	73.4100	+12.179%	4	521	+6.920%
2025-10-22	68.0000	68.0000	65.4400	65.4400	-18.353%	5	519	+19.942%
2025-10-21	80.1500	80.1500	80.1500	80.1500	+11.319%	1	522	-2.071%
2025-10-20	72.0000	72.0000	72.0000	72.0000	+4.197%	1	522	+9.014%
2025-10-17	70.7000	70.7000	69.1000	69.1000	-14.501%	2	523	+13.589%
2025-10-15	80.8200	80.8200	80.8200	80.8200	+23.767%	1	525	-2.883%
2025-10-13	67.2200	70.1500	63.1000	65.3000	-0.305%	112	526	+20.199%
2025-10-10	79.8700	80.1200	65.5000	65.5000	-12.198%	65	509	+19.832%
2025-10-09	74.5000	74.6000	74.5000	74.6000	-23.683%	2	516	+5.214%
2025-10-02	100.6200	101.5100	97.7500	97.7500	+4.545%	62	516	-19.703%
2025-10-01	98.8000	98.8000	93.4900	93.5000	+6.045%	9	516	-16.053%
2025-09-30	96.2700	96.2700	88.1700	88.1700	+5.530%	4	516	-10.979%
2025-09-24	83.7400	83.7700	83.5500	83.5500	-9.086%	16	513	-6.056%
2025-09-19	92.8500	93.3000	91.9000	91.9000	+7.801%	26	513	-14.592%
2025-09-17	85.2500	85.2500	85.2500	85.2500	+11.365%	2	513	-7.930%
2025-09-16	76.7000	76.7000	76.5500	76.5500	-4.670%	4	515	+2.534%
2025-09-15	77.8500	80.3500	77.4000	80.3000	+4.083%	24	515	-2.254%
2025-09-12	75.8000	77.1500	75.7000	77.1500	+0.718%	30	515	+1.737%
2025-09-05	77.5000	77.5000	76.6000	76.6000	-1.225%	4	515	+2.467%
2025-09-03	77.5500	77.5500	77.5500	77.5500	-2.416%	2	519	+1.212%
2025-09-02	77.4100	79.4700	77.4100	79.4700	-3.345%	2	521	-1.233%
2025-08-29	81.9000	82.2200	81.9000	82.2200	-4.117%	10	522	-4.537%
2025-08-28	86.6900	87.1100	85.7500	85.7500	+3.313%	11	522	-8.466%
2025-08-27	83.0000	83.0000	83.0000	83.0000	-1.659%	2	521	-5.434%
2025-08-26	84.4700	84.4700	84.4000	84.4000	+9.482%	5	523	-7.002%
2025-08-22	76.1500	77.2200	76.1500	77.0900	+18.037%	40	523	+1.816%
2025-08-21	65.3100	65.3100	65.3100	65.3100	-0.669%	1	523	+20.181%
2025-08-20	59.5000	65.7500	59.5000	65.7500	-6.870%	8	522	+19.376%
2025-08-19	73.5000	73.5000	70.6000	70.6000	-10.780%	2	525	+11.176%
2025-08-18	78.5000	79.1300	78.5000	79.1300	+18.636%	8	527	-0.809%
2025-08-12	65.6000	67.0000	65.6000	66.7000	-1.767%	6	530	+17.676%
2025-08-11	67.9000	67.9000	67.9000	67.9000	-3.000%	1	536	+15.596%
2025-08-08	70.0000	70.0000	70.0000	70.0000	-7.285%	1	537	+12.129%
2025-08-04	80.2500	80.2500	75.5000	75.5000	-12.717%	11	538	+3.960%
2025-08-01	86.5000	86.5000	86.5000	86.5000	-12.697%	1	549	-9.260%
2025-07-31	109.8200	109.9000	98.6800	99.0800	+43.138%	153	550	-20.781%
2025-07-29	69.2200	69.2200	69.2200	69.2200	-3.270%	1	569	+13.392%
2025-07-25	71.5600	71.5600	71.5600	71.5600	-5.656%	1	569	+9.684%
2025-07-24	75.8500	75.8500	75.8500	75.8500	-3.695%	1	569	+3.481%
2025-07-18	78.7600	78.7600	78.7600	78.7600	-9.471%	1	569	-0.343%
2025-07-17	87.0000	87.0000	87.0000	87.0000	-2.455%	1	570	-9.782%
2025-07-07	89.1900	89.1900	89.1900	89.1900	+4.560%	1	571	-11.997%
2025-07-03	85.3000	85.3000	85.3000	85.3000	-1.931%	10	570	-7.984%
2025-07-02	86.9800	86.9800	86.9800	86.9800	+30.955%	1	570	-9.761%
2025-06-26	66.4200	66.4200	66.4200	66.4200	-3.445%	2	574	+18.172%
2025-06-20	68.7900	68.7900	68.7900	68.7900	+17.912%	4	574	+14.101%
2025-06-16	58.3400	58.3400	58.3400	58.3400	-7.397%	5	576	+34.539%
2025-06-13	69.5000	69.8000	62.3000	63.0000	-17.647%	68	576	+24.587%
2025-06-12	82.1600	82.1600	75.8300	76.5000	-11.304%	20	579	+2.601%
2025-06-11	87.8500	87.8500	86.2500	86.2500	+5.183%	25	574	-8.997%
2025-06-10	82.0000	82.0000	82.0000	82.0000	-9.242%	20	574	-4.280%
2025-06-05	91.6800	91.6800	89.9000	90.3500	+6.294%	26	594	-13.127%
2025-06-04	85.0000	85.0000	85.0000	85.0000	+10.246%	1	609	-7.659%
2025-05-28	77.3200	77.5200	77.0700	77.1000	+5.328%	16	609	+1.803%
2025-05-27	72.5000	73.2000	72.0000	73.2000	+5.400%	23	623	+7.227%
2025-05-23	69.6800	69.6800	69.4500	69.4500	+4.546%	4	646	+13.017%
2025-05-22	66.4300	66.4300	66.4300	66.4300	+5.028%	2	646	+18.154%
2025-05-21	63.3900	63.3900	63.2500	63.2500	-0.628%	2	648	+24.095%
2025-05-20	64.0900	64.1000	63.6500	63.6500	-6.397%	4	648	+23.315%
2025-05-19	69.3000	69.3000	67.9900	68.0000	+0.741%	3	648	+15.426%
2025-05-16	66.9000	68.3700	66.6900	67.5000	-6.120%	20	647	+16.281%
2025-05-14	69.4100	71.9000	69.4100	71.9000	+8.939%	3	649	+9.166%
2025-05-13	66.0000	66.0000	66.0000	66.0000	+18.620%	1	646	+18.924%
2025-05-12	52.3100	56.0000	52.3100	55.6400	+8.039%	154	645	+41.068%
2025-05-09	51.5000	51.5000	51.5000	51.5000	-20.155%	60	493	+52.408%
2025-05-08	58.3000	67.7000	58.3000	64.5000	+18.479%	13	463	+21.690%
2025-05-06	54.4400	54.4400	54.4400	54.4400	-2.437%	2	452	+44.177%
2025-05-05	54.8000	55.8000	53.4500	55.8000	+3.467%	13	450	+40.663%
2025-05-02	52.4500	53.9300	52.4500	53.9300	-4.430%	6	449	+45.541%
2025-05-01	49.5000	56.4300	49.5000	56.4300	+22.275%	18	452	+39.093%
2025-04-30	46.1500	46.1500	46.1500	46.1500	-5.236%	1	446	+70.076%
2025-04-29	48.7000	48.7000	48.7000	48.7000	+0.828%	1	445	+61.170%
2025-04-28	47.0000	48.3000	46.0000	48.3000	+0.835%	6	444	+62.505%
2025-04-25	47.0000	47.9000	47.0000	47.9000	+4.357%	4	444	+63.862%
2025-04-24	42.6000	45.9000	42.5000	45.9000	+14.750%	14	442	+71.002%
2025-04-23	41.5000	41.5000	39.2000	40.0000	0.000%	8	438	+96.225%
2025-04-22	38.5000	40.0000	38.5000	40.0000	+21.212%	2	432	+96.225%
2025-04-21	35.8000	35.8500	33.0000	33.0000	-5.714%	16	431	+137.848%
2025-04-14	41.1000	41.1000	35.0000	35.0000	-2.778%	3	431	+124.257%
2025-04-11	34.5000	36.0000	34.5000	36.0000	+4.348%	8	428	+118.028%
2025-04-10	35.0000	35.0000	34.5000	34.5000	-10.320%	3	424	+127.507%
2025-04-09	30.6300	38.5000	27.5000	38.4700	+44.461%	86	423	+104.029%
2025-04-08	30.8000	32.9000	26.6300	26.6300	-4.893%	24	408	+194.743%
2025-04-07	28.3000	28.3000	26.3000	28.0000	+15.226%	6	406	+180.321%
2025-04-04	22.0000	24.3000	21.7400	24.3000	-6.538%	62	400	+223.004%
2025-04-03	34.3500	34.3500	26.0000	26.0000	-36.585%	61	384	+201.885%
2025-04-02	42.3500	42.3500	41.0000	41.0000	+13.731%	7	442	+91.439%
2025-04-01	36.3000	36.3000	35.4500	36.0500	+0.139%	3	435	+117.725%
2025-03-31	36.5900	36.9500	36.0000	36.0000	+4.803%	4	433	+118.028%
2025-03-27	36.6500	36.6500	33.8000	34.3500	+2.080%	61	435	+128.501%
2025-03-26	36.9800	36.9800	33.6500	33.6500	-17.098%	6	433	+133.254%
2025-03-25	38.4800	42.0500	38.4800	40.5900	+4.344%	67	432	+93.373%
2025-03-24	33.9000	38.9000	33.9000	38.9000	+30.756%	11	381	+101.774%
2025-03-21	28.0000	29.7500	28.0000	29.7500	+13.767%	26	372	+163.832%
2025-03-20	29.9400	30.3000	26.1500	26.1500	+8.282%	48	369	+200.153%
2025-03-19	20.2700	24.1500	20.2700	24.1500	+15.000%	7	367	+225.010%
2025-03-18	22.3700	22.3700	20.4500	21.0000	-23.077%	6	360	+273.762%
2025-03-17	25.5000	27.3000	25.5000	27.3000	+13.514%	4	357	+187.509%
2025-03-14	24.0000	24.0500	23.8100	24.0500	+16.465%	8	354	+226.362%
2025-03-13	20.6500	20.6500	20.6500	20.6500	-14.315%	1	351	+280.097%
2025-03-12	27.0500	27.0500	24.0000	24.1000	+12.093%	26	351	+225.685%
2025-03-11	22.4000	22.4000	21.5000	21.5000	-10.042%	51	350	+265.070%
2025-03-10	23.9000	23.9000	23.9000	23.9000	+4.139%	1	301	+228.410%
2025-03-07	24.8000	24.8000	22.9000	22.9500	-18.006%	52	300	+242.004%
2025-03-06	31.5000	31.5000	27.9800	27.9900	-16.323%	134	294	+180.422%
2025-03-05	32.5000	33.4500	32.5000	33.4500	-10.561%	11	238	+134.649%
2025-03-04	29.5000	37.7000	27.0500	37.4000	-0.267%	70	247	+109.866%
2025-03-03	37.5000	37.5000	37.5000	37.5000	-3.797%	1	189	+109.307%
2025-02-28	35.9200	39.3000	35.9200	38.9800	-3.729%	34	190	+101.360%
2025-02-26	38.4300	40.7200	38.4300	40.4900	+18.392%	8	189	+93.850%
2025-02-25	32.8200	35.7100	32.8200	34.2000	-3.390%	9	185	+129.503%
2025-02-24	34.1000	35.4000	31.0000	35.4000	-1.667%	19	180	+121.723%
2025-02-21	38.4900	39.5000	36.0000	36.0000	-18.919%	32	163	+118.028%
2025-02-20	53.0000	53.4000	41.0000	44.4000	-33.032%	105	161	+76.779%
2025-02-19	71.1000	71.1000	66.3000	66.3000	-2.471%	44	102	+18.386%
2025-02-18	70.6200	70.6200	67.3400	67.9800	0.000%	99	61	+15.460%