Dark

CVNA20270115C450
CVNA Jan 15 2027 450.00 Call (CVNA270115C00450000)
option OPRA

Inactive

May 7, 2026

68.83+22.911%(+12.83)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	69.2000	69.2000	68.8300	68.8300	+22.911%	20	389	0.000%
2026-05-04	58.7500	58.8000	56.0000	56.0000	-8.197%	14	379	+22.911%
2026-05-01	61.0000	61.0000	61.0000	61.0000	-4.717%	5	394	+12.836%
2026-04-30	65.3000	65.4000	63.0000	64.0200	-14.867%	50	394	+7.513%
2026-04-29	75.2500	75.2500	75.2000	75.2000	-0.463%	5	390	-8.471%
2026-04-28	78.1500	78.2500	75.5500	75.5500	-3.079%	31	385	-8.895%
2026-04-23	77.9500	77.9500	77.9500	77.9500	-6.691%	5	380	-11.700%
2026-04-22	81.1500	83.5400	81.1500	83.5400	+8.536%	6	385	-17.608%
2026-04-21	76.9700	76.9700	76.9700	76.9700	+1.678%	5	386	-10.576%
2026-04-17	75.6500	75.7000	75.6500	75.7000	+31.997%	2	386	-9.075%
2026-04-16	58.8500	58.8500	57.3500	57.3500	-10.391%	7	386	+20.017%
2026-04-15	67.5100	67.5100	64.0000	64.0000	-1.991%	20	381	+7.547%
2026-04-14	65.0000	65.3000	65.0000	65.3000	+24.785%	7	361	+5.406%
2026-04-13	45.5000	52.3300	45.5000	52.3300	+24.093%	15	356	+31.531%
2026-04-10	42.1700	42.1700	42.1700	42.1700	-0.776%	1	342	+63.220%
2026-04-09	41.3500	42.5000	41.2400	42.5000	-6.900%	20	342	+61.953%
2026-04-08	47.3000	47.3000	45.6500	45.6500	+14.814%	7	322	+50.778%
2026-04-07	39.7600	39.7600	39.7600	39.7600	-2.906%	1	325	+73.114%
2026-04-02	42.0000	42.0000	40.8000	40.9500	+10.496%	10	332	+68.083%
2026-03-24	37.0500	37.0600	37.0500	37.0600	+23.533%	2	332	+85.726%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-0.990%	1	332	+129.433%
2026-03-19	30.5000	30.5000	30.3000	30.3000	-9.281%	7	333	+127.162%
2026-03-18	35.2000	35.2000	33.4000	33.4000	-5.783%	4	335	+106.078%
2026-03-12	38.0000	38.2000	35.4500	35.4500	-15.595%	11	337	+94.161%
2026-03-11	42.1500	42.1500	42.0000	42.0000	-10.410%	4	344	+63.881%
2026-03-10	47.0000	47.1500	46.8800	46.8800	+14.341%	8	346	+46.822%
2026-03-09	42.0000	42.0000	40.6900	41.0000	-16.327%	205	347	+67.878%
2026-03-05	48.0000	49.0000	48.0000	49.0000	+12.644%	8	192	+40.469%
2026-03-03	39.5500	43.5000	39.5500	43.5000	-7.348%	12	184	+58.230%
2026-03-02	48.0000	48.0000	45.5500	46.9500	-19.052%	32	186	+46.603%
2026-02-27	58.0000	58.0000	58.0000	58.0000	+0.957%	2	190	+18.672%
2026-02-26	60.2500	60.2500	56.5300	57.4500	+5.413%	13	190	+19.809%
2026-02-24	54.5000	54.5000	54.5000	54.5000	+10.101%	1	190	+26.294%
2026-02-23	47.5600	49.5000	46.5000	49.5000	-0.702%	15	189	+39.051%
2026-02-20	49.7000	53.5100	49.7000	49.8500	-2.656%	4	174	+38.074%
2026-02-19	59.2500	59.2500	51.2100	51.2100	-30.117%	7	170	+34.407%
2026-02-18	75.1800	75.1800	71.7700	73.2800	+8.837%	13	167	-6.073%
2026-02-17	65.1500	67.3300	65.1500	67.3300	-0.985%	6	163	+2.228%
2026-02-13	68.0000	68.0000	68.0000	68.0000	+11.293%	2	158	+1.221%
2026-02-12	75.2600	75.2600	60.9000	61.1000	-9.909%	47	158	+12.651%
2026-02-11	80.0000	80.0000	67.8200	67.8200	-24.903%	5	158	+1.489%
2026-02-06	90.3100	90.3100	90.3100	90.3100	+12.888%	5	156	-23.785%
2026-02-05	80.5000	80.5000	80.0000	80.0000	+4.657%	4	161	-13.963%
2026-02-04	76.4400	76.4400	76.4400	76.4400	-23.153%	10	158	-9.956%
2026-02-02	102.2800	102.2800	99.4700	99.4700	+3.690%	7	163	-30.803%
2026-01-30	95.9300	95.9300	95.9300	95.9300	-10.346%	1	163	-28.250%
2026-01-29	103.4000	107.0000	103.4000	107.0000	+28.916%	11	163	-35.673%
2026-01-28	117.3100	117.3100	83.0000	83.0000	-38.587%	38	164	-17.072%
2026-01-26	135.1500	135.1500	135.1500	135.1500	+2.386%	4	131	-49.071%
2026-01-22	133.0000	133.0000	132.0000	132.0000	+12.821%	3	135	-47.856%
2026-01-21	116.0000	117.0000	116.0000	117.0000	-5.835%	10	135	-41.171%
2026-01-15	124.2500	124.2500	124.2500	124.2500	+3.542%	3	130	-44.604%
2026-01-09	120.0000	120.0000	120.0000	120.0000	-0.596%	1	130	-42.642%
2026-01-08	115.0000	120.9200	115.0000	120.7200	+4.837%	23	130	-42.984%
2026-01-07	115.6000	115.6000	115.0500	115.1500	+4.359%	12	132	-40.226%
2026-01-06	110.3400	110.3400	110.3400	110.3400	+4.956%	5	130	-37.620%
2026-01-05	105.1300	105.1300	105.1300	105.1300	+3.576%	5	135	-34.529%
2025-12-31	101.5000	101.5000	101.5000	101.5000	-9.189%	1	141	-32.187%
2025-12-26	111.7700	111.7700	111.7700	111.7700	-1.472%	5	141	-38.418%
2025-12-24	113.4400	113.4400	113.4400	113.4400	-13.865%	1	138	-39.325%
2025-12-18	124.0000	131.7000	123.6500	131.7000	+10.440%	23	138	-47.737%
2025-12-17	119.2500	119.2500	119.2500	119.2500	-5.169%	1	148	-42.281%
2025-12-16	125.7500	125.7500	125.7500	125.7500	-3.269%	1	148	-45.264%
2025-12-12	130.0000	130.0000	130.0000	130.0000	+3.586%	1	148	-47.054%
2025-12-09	125.6000	125.6000	125.1800	125.5000	+4.271%	4	148	-45.155%
2025-12-08	106.6500	121.8000	106.6500	120.3600	+32.264%	59	147	-42.813%
2025-12-05	91.0000	91.0000	91.0000	91.0000	+15.292%	1	129	-24.363%
2025-12-01	80.4400	80.4400	78.9300	78.9300	+46.167%	25	128	-12.796%
2025-11-24	54.0000	54.0000	52.5000	54.0000	+10.204%	3	128	+27.463%
2025-11-21	54.0000	54.0000	49.0000	49.0000	-6.667%	4	126	+40.469%
2025-11-20	58.3000	58.3000	52.5000	52.5000	-5.098%	4	124	+31.105%
2025-11-19	56.5500	56.5500	54.0000	55.3200	+4.377%	3	124	+24.422%
2025-11-17	55.0000	57.1200	53.0000	53.0000	+0.189%	3	124	+29.868%
2025-11-13	52.9000	52.9000	52.9000	52.9000	-12.024%	20	125	+30.113%
2025-11-12	60.1300	60.1300	60.1300	60.1300	+50.325%	5	125	+14.469%
2025-11-07	39.4300	40.0000	39.4300	40.0000	-2.936%	2	125	+72.075%
2025-11-06	41.2100	41.2100	41.2100	41.2100	-6.975%	2	126	+67.023%
2025-10-31	44.3000	44.3000	44.3000	44.3000	-8.660%	20	128	+55.372%
2025-10-30	51.7500	51.7500	48.5000	48.5000	-37.621%	3	108	+41.918%
2025-10-28	77.7500	77.7500	77.7500	77.7500	+21.484%	4	109	-11.473%
2025-10-23	64.0000	64.0000	64.0000	64.0000	+6.312%	4	113	+7.547%
2025-10-22	60.2000	60.2000	60.2000	60.2000	-6.449%	2	113	+14.336%
2025-10-20	64.3500	64.3500	64.3500	64.3500	+3.790%	70	115	+6.962%
2025-10-17	62.0000	62.0000	62.0000	62.0000	-10.791%	2	67	+11.016%
2025-10-15	73.0000	73.0000	69.5000	69.5000	+13.934%	8	69	-0.964%
2025-10-13	59.4000	61.0000	59.4000	61.0000	+2.092%	12	77	+12.836%
2025-10-10	60.1500	60.1500	59.7500	59.7500	-25.452%	2	65	+15.197%
2025-10-03	75.5000	80.1500	75.5000	80.1500	-8.116%	2	65	-14.124%
2025-10-01	84.2500	87.2300	84.2500	87.2300	+9.861%	2	66	-21.094%
2025-09-30	79.4000	79.4000	79.4000	79.4000	-5.499%	4	67	-13.312%
2025-09-29	83.3500	84.0200	83.3500	84.0200	+9.931%	3	63	-18.079%
2025-09-25	76.4300	76.4300	76.4300	76.4300	+2.453%	1	64	-9.944%
2025-09-24	73.0400	74.6000	72.7900	74.6000	-10.851%	7	63	-7.735%
2025-09-22	83.6800	83.6800	83.6800	83.6800	+3.886%	2	58	-17.746%
2025-09-19	82.6200	82.6200	80.5500	80.5500	-8.466%	5	60	-14.550%
2025-09-18	88.0000	88.0000	88.0000	88.0000	+32.033%	1	57	-21.784%
2025-09-12	66.4000	66.7000	66.4000	66.6500	-4.581%	6	56	+3.271%
2025-09-04	69.8500	69.8500	69.8500	69.8500	-3.188%	1	56	-1.460%
2025-08-29	72.1500	72.1500	72.1500	72.1500	-5.932%	1	54	-4.602%
2025-08-28	76.7000	76.7000	76.7000	76.7000	+26.255%	2	54	-10.261%
2025-08-22	60.7500	60.7500	60.7500	60.7500	+13.551%	1	52	+13.300%
2025-08-20	53.5000	53.5000	53.5000	53.5000	-11.189%	2	51	+28.654%
2025-08-19	60.4400	60.9000	59.4900	60.2400	+2.102%	5	49	+14.260%
2025-08-12	59.0000	59.0000	59.0000	59.0000	-11.278%	1	45	+16.661%
2025-08-07	66.0500	66.5000	66.0500	66.5000	+4.510%	2	44	+3.504%
2025-08-05	63.7400	63.7400	63.5600	63.6300	-8.774%	6	44	+8.172%
2025-08-04	69.7500	69.7500	69.7500	69.7500	-19.084%	1	39	-1.319%
2025-07-31	98.6500	98.6500	86.2000	86.2000	+35.556%	4	38	-20.151%
2025-07-30	63.5900	63.5900	63.5900	63.5900	-0.610%	2	36	+8.240%
2025-07-24	63.9800	63.9800	63.9800	63.9800	-4.365%	2	36	+7.580%
2025-07-22	66.8300	66.9000	66.8300	66.9000	-10.800%	8	34	+2.885%
2025-07-15	75.0000	75.0000	75.0000	75.0000	-2.267%	1	29	-8.227%
2025-07-10	76.7400	76.7400	76.7400	76.7400	-4.386%	1	28	-10.308%
2025-07-09	80.2600	80.2600	80.2600	80.2600	-2.122%	1	28	-14.241%
2025-07-07	81.7500	82.0000	81.7500	82.0000	+26.543%	7	28	-16.061%
2025-06-30	64.8000	64.8000	64.8000	64.8000	+13.188%	1	28	+6.219%
2025-06-26	60.7300	60.7300	57.2500	57.2500	-8.838%	3	27	+20.227%
2025-06-20	62.8000	62.8000	62.8000	62.8000	-14.940%	8	24	+9.602%
2025-06-10	75.1100	75.1300	73.8300	73.8300	+0.163%	7	28	-6.772%
2025-06-09	73.6700	73.7100	73.6700	73.7100	-6.245%	5	21	-6.621%
2025-06-05	78.9500	80.1200	78.5000	78.6200	+7.669%	15	16	-12.452%
2025-06-02	73.0200	73.0200	73.0200	73.0200	0.000%	1	1	-5.738%