Dark

CVNA20270115C500
CVNA Jan 15 2027 500.00 Call (CVNA270115C00500000)
option OPRA

Inactive

May 6, 2026

50.98+9.517%(+4.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	50.9800	50.9800	50.9800	50.9800	+9.517%	1	472	0.000%
2026-05-04	45.0000	46.5500	45.0000	46.5500	-4.021%	3	471	+9.517%
2026-05-01	50.6500	51.1000	48.5000	48.5000	-3.000%	64	438	+5.113%
2026-04-30	65.7800	65.7800	50.0000	50.0000	-20.559%	6	438	+1.960%
2026-04-28	62.8000	63.0000	62.8000	62.9400	-3.923%	18	433	-19.002%
2026-04-27	65.5100	65.5100	65.5100	65.5100	+1.299%	1	430	-22.180%
2026-04-24	63.3100	64.6700	63.3100	64.6700	+8.707%	10	429	-21.169%
2026-04-23	59.4900	59.4900	59.4900	59.4900	-8.575%	5	429	-14.305%
2026-04-22	66.0000	66.0000	65.0700	65.0700	+6.655%	4	424	-21.654%
2026-04-21	61.0000	63.0000	60.7900	61.0100	+11.190%	14	420	-16.440%
2026-04-17	56.7900	56.7900	54.8700	54.8700	+26.254%	13	420	-7.089%
2026-04-16	44.2000	44.4000	43.4600	43.4600	-12.643%	18	420	+17.303%
2026-04-15	52.7000	52.7500	49.7500	49.7500	-3.021%	102	419	+2.472%
2026-04-14	48.3900	51.3400	48.3900	51.3000	+25.122%	31	418	-0.624%
2026-04-13	37.5500	41.0000	37.2700	41.0000	+29.994%	8	406	+24.341%
2026-04-10	31.5400	31.5400	31.5400	31.5400	-5.257%	7	408	+61.636%
2026-04-09	33.2900	33.2900	33.2900	33.2900	-4.886%	5	408	+53.139%
2026-04-08	38.0000	38.0000	35.0000	35.0000	+22.592%	4	403	+45.657%
2026-04-07	28.6500	28.7100	28.5500	28.5500	-4.833%	16	403	+78.564%
2026-04-01	26.3000	30.0000	26.3000	30.0000	-0.794%	3	403	+69.933%
2026-03-31	30.2400	30.2400	30.2400	30.2400	+44.689%	10	401	+68.585%
2026-03-30	21.1500	21.1500	20.9000	20.9000	-22.160%	2	391	+143.923%
2026-03-27	27.2000	27.2000	26.8000	26.8500	+7.400%	4	389	+89.870%
2026-03-26	25.7500	25.7500	25.0000	25.0000	-10.714%	9	389	+103.920%
2026-03-25	29.2400	29.3100	28.0000	28.0000	+0.539%	5	396	+82.071%
2026-03-23	28.0000	28.0200	27.6000	27.8500	+19.785%	34	395	+83.052%
2026-03-20	23.2500	23.2500	23.2500	23.2500	-9.884%	1	378	+119.269%
2026-03-19	23.0000	25.8500	22.7000	25.8000	-0.769%	10	378	+97.597%
2026-03-18	30.0000	30.0000	26.0000	26.0000	-22.688%	5	383	+96.077%
2026-03-17	33.6300	33.6300	33.6300	33.6300	+2.219%	1	382	+51.591%
2026-03-16	32.9000	32.9000	32.9000	32.9000	+15.439%	2	382	+54.954%
2026-03-13	27.4300	28.5000	27.4300	28.5000	-11.901%	4	382	+78.877%
2026-03-11	32.3500	32.3500	32.3500	32.3500	-11.370%	1	382	+57.589%
2026-03-10	36.5000	36.5000	36.5000	36.5000	+14.924%	2	382	+39.671%
2026-03-09	30.8400	31.7600	30.8400	31.7600	-4.625%	3	382	+60.516%
2026-03-06	33.3000	33.3000	33.3000	33.3000	-13.506%	4	390	+53.093%
2026-03-05	35.0000	38.5000	35.0000	38.5000	+9.251%	11	390	+32.416%
2026-03-04	37.6700	37.6700	35.2400	35.2400	+8.431%	2	390	+44.665%
2026-03-03	33.1300	33.1300	30.8000	32.5000	-10.616%	26	391	+56.862%
2026-03-02	36.2300	38.4100	35.4000	36.3600	-2.598%	9	392	+40.209%
2026-02-27	42.1300	43.5700	37.3300	37.3300	-16.860%	7	394	+36.566%
2026-02-26	45.2600	50.8100	43.9500	44.9000	+10.184%	157	399	+13.541%
2026-02-25	40.7500	40.7500	40.7500	40.7500	+2.904%	5	487	+25.104%
2026-02-24	42.0000	42.0000	39.6000	39.6000	+2.724%	22	487	+28.737%
2026-02-23	43.0300	43.0300	38.5500	38.5500	-11.966%	15	485	+32.244%
2026-02-20	44.0000	44.0000	43.7900	43.7900	+5.799%	4	486	+16.419%
2026-02-19	44.8500	44.8500	41.3900	41.3900	-29.489%	4	483	+23.170%
2026-02-18	58.7000	58.7000	58.7000	58.7000	+4.448%	1	482	-13.152%
2026-02-17	51.0500	56.2000	51.0500	56.2000	+3.119%	7	483	-9.288%
2026-02-13	55.2500	55.3000	54.5000	54.5000	-2.679%	13	481	-6.459%
2026-02-12	56.2800	56.2800	48.8000	56.0000	-4.126%	40	481	-8.964%
2026-02-11	62.4300	62.4300	55.9700	58.4100	-27.459%	26	495	-12.720%
2026-02-09	79.0600	80.5200	76.8000	80.5200	+1.092%	6	513	-36.687%
2026-02-06	74.6300	81.4700	74.6300	79.6500	+15.435%	12	510	-35.995%
2026-02-05	65.5000	69.0000	57.5000	69.0000	-2.817%	20	517	-26.116%
2026-02-04	72.5000	72.5000	61.7900	71.0000	-13.160%	48	527	-28.197%
2026-02-03	76.3100	81.7600	76.3100	81.7600	+3.717%	20	510	-37.647%
2026-01-30	88.0800	88.0800	74.5000	78.8300	-7.150%	33	511	-35.329%
2026-01-29	87.7000	89.1000	84.9000	84.9000	+10.260%	15	511	-39.953%
2026-01-28	94.6400	94.6400	62.7500	77.0000	-31.096%	54	519	-33.792%
2026-01-27	114.0500	114.0500	111.7400	111.7500	+0.985%	6	505	-54.380%
2026-01-26	112.5400	112.5400	110.6600	110.6600	+1.069%	3	500	-53.931%
2026-01-23	116.8300	116.8300	106.5600	109.4900	-3.003%	4	500	-53.439%
2026-01-22	111.0000	112.8800	111.0000	112.8800	+20.085%	3	497	-54.837%
2026-01-20	91.0000	94.0000	91.0000	94.0000	-1.219%	4	495	-45.766%
2026-01-16	99.6500	99.6500	95.1600	95.1600	-6.797%	10	492	-46.427%
2026-01-15	102.1000	102.1000	102.1000	102.1000	-3.561%	1	492	-50.069%
2026-01-14	105.8700	105.8700	105.8700	105.8700	-3.138%	1	492	-51.847%
2026-01-12	106.5700	109.6300	106.5700	109.3000	+2.726%	5	492	-53.358%
2026-01-09	103.5700	106.4000	103.5700	106.4000	+5.850%	11	489	-52.086%
2026-01-08	99.9500	100.5200	99.9500	100.5200	+2.321%	11	479	-49.284%
2026-01-07	93.8200	99.4000	93.8200	98.2400	+9.059%	14	470	-48.107%
2026-01-06	85.9100	90.1900	85.9100	90.0800	+27.864%	14	466	-43.406%
2026-01-02	77.2000	77.2000	70.4500	70.4500	-13.185%	103	465	-27.637%
2025-12-31	81.6100	81.6100	81.1500	81.1500	-7.416%	2	480	-37.178%
2025-12-29	91.5900	91.5900	87.6500	87.6500	+1.166%	4	480	-41.837%
2025-12-23	88.2700	88.2700	86.6400	86.6400	-4.854%	4	479	-41.159%
2025-12-22	94.7200	96.0000	89.8900	91.0600	-20.817%	203	479	-44.015%
2025-12-19	112.9800	115.0000	112.9800	115.0000	+5.408%	2	376	-55.670%
2025-12-18	104.0000	109.1000	104.0000	109.1000	+7.604%	9	375	-53.272%
2025-12-17	102.5900	102.5900	101.0000	101.3900	-3.438%	25	372	-49.719%
2025-12-16	105.0000	106.3400	103.5000	105.0000	+0.719%	22	349	-51.448%
2025-12-15	110.6700	110.6700	104.2500	104.2500	-8.609%	2	329	-51.098%
2025-12-12	118.4700	120.0600	114.0700	114.0700	+0.724%	6	329	-55.308%
2025-12-11	110.2200	113.2500	110.2200	113.2500	-0.132%	3	324	-54.985%
2025-12-10	109.9000	114.3100	106.4500	113.4000	+7.938%	71	322	-55.044%
2025-12-09	103.3900	105.0600	103.3800	105.0600	+3.753%	9	279	-51.475%
2025-12-08	93.0400	104.7400	93.0400	101.2600	+37.769%	202	271	-49.654%
2025-12-05	77.4700	77.4700	73.0000	73.5000	+3.230%	11	133	-30.639%
2025-12-04	71.2000	71.2000	71.2000	71.2000	-5.193%	1	124	-28.399%
2025-12-03	75.1000	75.1000	75.1000	75.1000	+19.206%	34	123	-32.117%
2025-11-28	60.0000	63.0000	60.0000	63.0000	+14.754%	2	126	-19.079%
2025-11-26	57.8000	57.8000	54.9000	54.9000	+13.383%	3	124	-7.140%
2025-11-25	48.4200	48.4200	48.4200	48.4200	+20.899%	1	124	+5.287%
2025-11-20	51.0500	51.0500	39.9500	40.0500	+5.395%	4	124	+27.291%
2025-11-18	38.0000	38.0000	38.0000	38.0000	-9.524%	1	122	+34.158%
2025-11-14	42.0000	42.0000	42.0000	42.0000	+4.478%	1	123	+21.381%
2025-11-10	40.3500	40.3500	40.2000	40.2000	+25.468%	2	123	+26.816%
2025-11-06	32.0400	32.0400	32.0400	32.0400	-17.423%	1	123	+59.114%
2025-11-05	38.8000	38.8000	38.8000	38.8000	+3.191%	1	124	+31.392%
2025-11-04	37.6000	37.6000	37.6000	37.6000	+9.909%	1	125	+35.585%
2025-10-31	35.2500	35.2500	34.2100	34.2100	-12.282%	21	125	+49.021%
2025-10-30	39.0000	39.0000	39.0000	39.0000	-33.390%	10	124	+30.718%
2025-10-29	58.8000	58.8000	58.5500	58.5500	-8.872%	2	124	-12.929%
2025-10-28	64.2500	64.2500	64.2500	64.2500	+32.229%	1	125	-20.654%
2025-10-23	48.5900	48.5900	48.5900	48.5900	-2.820%	1	125	+4.919%
2025-10-13	50.0000	50.0000	50.0000	50.0000	+1.833%	10	125	+1.960%
2025-10-10	49.1000	49.1000	49.1000	49.1000	-9.158%	1	115	+3.829%
2025-10-09	54.2000	54.2000	54.0500	54.0500	-7.131%	2	115	-5.680%
2025-10-07	58.2000	58.2000	58.2000	58.2000	-9.907%	1	115	-12.405%
2025-10-03	64.6000	64.6000	64.6000	64.6000	-10.526%	1	115	-21.084%
2025-10-02	69.3300	72.2000	69.3300	72.2000	+2.893%	2	116	-29.391%
2025-10-01	70.1700	70.1700	70.1700	70.1700	+21.087%	20	116	-27.348%
2025-09-26	58.5500	58.7500	57.9500	57.9500	-2.111%	6	116	-12.028%
2025-09-24	62.2000	62.2000	59.2000	59.2000	-11.178%	101	115	-13.885%
2025-09-19	66.6500	66.6500	66.6500	66.6500	-1.405%	1	70	-23.511%
2025-09-18	65.0800	67.6000	65.0800	67.6000	+16.351%	3	70	-24.586%
2025-09-17	59.1500	59.4500	58.1000	58.1000	+6.782%	27	68	-12.255%
2025-09-15	54.4100	54.4100	54.4100	54.4100	+1.796%	1	65	-6.304%
2025-09-12	53.4500	53.5000	53.3500	53.4500	+4.599%	6	64	-4.621%
2025-09-11	51.4000	51.4000	51.1000	51.1000	-8.717%	2	64	-0.235%
2025-09-10	55.9800	55.9800	55.9800	55.9800	-1.095%	1	64	-8.932%
2025-09-05	57.0000	57.0000	56.4900	56.6000	+5.499%	42	64	-9.929%
2025-08-22	53.6500	53.6500	53.6500	53.6500	+9.490%	10	44	-4.977%
2025-08-19	49.0000	49.0000	49.0000	49.0000	-12.765%	1	54	+4.041%
2025-08-18	56.1700	56.1700	56.1700	56.1700	+10.942%	1	55	-9.240%
2025-08-15	50.6300	50.6300	50.6300	50.6300	-0.725%	2	56	+0.691%
2025-08-06	51.0000	51.0000	51.0000	51.0000	-5.380%	1	58	-0.039%
2025-08-05	57.0500	57.0500	53.9000	53.9000	-8.644%	2	59	-5.417%
2025-08-04	54.0000	59.0000	54.0000	59.0000	-5.901%	2	59	-13.593%
2025-08-01	61.2500	62.7000	61.2500	62.7000	-10.569%	3	59	-18.692%
2025-07-31	78.0000	81.0000	70.1100	70.1100	+34.905%	8	60	-27.286%
2025-07-30	51.9700	51.9700	51.9700	51.9700	-5.732%	1	52	-1.905%
2025-07-29	55.1300	55.1300	55.1300	55.1300	-14.527%	1	52	-7.528%
2025-07-16	64.5000	64.5000	64.5000	64.5000	+5.651%	1	51	-20.961%
2025-07-11	61.0500	61.0500	61.0500	61.0500	-4.385%	1	52	-16.495%
2025-07-10	68.3300	68.3300	63.8500	63.8500	-2.370%	2	51	-20.157%
2025-07-08	65.4000	65.4000	65.4000	65.4000	-5.669%	1	50	-22.049%
2025-07-07	69.2200	69.3300	69.2200	69.3300	+15.550%	36	51	-26.468%
2025-07-02	60.0000	60.0000	60.0000	60.0000	+0.267%	10	15	-15.033%
2025-06-30	53.3300	59.8400	53.3300	59.8400	-8.207%	5	5	-14.806%
2025-06-11	65.1900	65.1900	65.1900	65.1900	0.000%	1	1	-21.798%