Dark

CVNA20270115C520
CVNA Jan 15 2027 520.00 Call (CVNA270115C00520000)
option OPRA

Inactive

May 1, 2026

46.71-20.372%(-11.95)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	47.5000	47.8200	46.5600	46.7100	-20.372%	92	212	0.000%
2026-04-29	58.8000	58.8000	58.6600	58.6600	+4.452%	2	212	-20.372%
2026-04-21	56.1600	56.1600	56.1600	56.1600	+124.192%	1	212	-16.827%
2026-04-09	25.3500	25.3500	25.0500	25.0500	+10.158%	3	212	+86.467%
2026-03-26	22.9000	22.9100	22.6900	22.7400	+14.271%	42	212	+105.409%
2026-03-20	19.9000	19.9000	19.9000	19.9000	-17.870%	1	212	+134.724%
2026-03-13	24.2300	24.2300	24.2300	24.2300	-2.573%	1	212	+92.778%
2026-03-12	24.8700	24.8700	24.8700	24.8700	-24.659%	1	212	+87.817%
2026-03-02	32.8800	33.0200	32.8800	33.0100	-9.188%	25	219	+41.503%
2026-02-24	36.3500	36.3500	36.3500	36.3500	+6.131%	2	195	+28.501%
2026-02-23	34.2500	34.2500	34.2500	34.2500	-22.159%	1	195	+36.380%
2026-02-19	44.0000	44.0000	44.0000	44.0000	-4.223%	1	196	+6.159%
2026-02-12	45.0000	45.9400	44.5800	45.9400	-14.147%	3	195	+1.676%
2026-02-11	50.2500	53.5100	50.2500	53.5100	-20.785%	21	196	-12.708%
2026-02-10	67.6000	67.6000	67.5500	67.5500	-8.095%	4	194	-30.851%
2026-02-06	73.5000	73.5000	73.5000	73.5000	+24.155%	1	194	-36.449%
2026-02-04	59.2000	59.2000	59.2000	59.2000	-21.329%	1	194	-21.098%
2026-02-03	75.2500	75.2500	75.2500	75.2500	-7.816%	17	194	-37.927%
2026-02-02	75.5800	81.6300	75.5800	81.6300	+13.770%	2	177	-42.778%
2026-01-30	72.2000	72.2000	70.8500	71.7500	+1.056%	7	177	-34.899%
2026-01-28	88.5000	88.5000	71.0000	71.0000	-32.484%	3	177	-34.211%
2026-01-26	105.0300	105.1600	105.0300	105.1600	+14.992%	3	178	-55.582%
2026-01-16	91.1500	91.4500	91.1500	91.4500	-6.263%	2	179	-48.923%
2026-01-15	97.5600	97.5600	97.5600	97.5600	-4.221%	2	179	-52.122%
2026-01-12	101.8600	101.8600	101.8600	101.8600	+36.067%	1	179	-54.143%
2025-12-31	74.8600	74.8600	74.8600	74.8600	-22.336%	1	180	-37.604%
2025-12-18	96.3900	96.3900	96.3900	96.3900	+12.869%	1	180	-51.541%
2025-12-08	85.4000	85.4000	85.4000	85.4000	+93.915%	1	180	-45.304%
2025-11-25	43.4400	44.0400	43.4400	44.0400	+4.857%	2	180	+6.063%
2025-11-24	42.0000	42.0000	42.0000	42.0000	+20.344%	5	179	+11.214%
2025-11-20	34.9000	34.9000	34.9000	34.9000	+1.898%	8	179	+33.840%
2025-10-30	34.2500	34.2500	34.2500	34.2500	-40.948%	1	187	+36.380%
2025-10-29	58.0000	58.0000	58.0000	58.0000	-2.110%	1	187	-19.466%
2025-10-28	59.2500	59.2500	59.2500	59.2500	+10.644%	1	188	-21.165%
2025-10-21	53.5500	53.5500	53.5500	53.5500	+10.984%	3	188	-12.773%
2025-10-09	48.8500	48.8500	48.2500	48.2500	-27.422%	4	188	-3.192%
2025-10-02	64.0400	66.4800	64.0400	66.4800	+11.957%	2	187	-29.738%
2025-09-30	59.3800	59.3800	59.3800	59.3800	-1.932%	4	186	-21.337%
2025-09-19	61.4300	61.4300	60.5500	60.5500	-2.339%	76	186	-22.857%
2025-09-18	62.0000	62.0000	62.0000	62.0000	+15.456%	3	179	-24.661%
2025-09-17	54.3500	54.6500	53.7000	53.7000	+3.848%	85	182	-13.017%
2025-09-15	51.7100	51.7100	51.7100	51.7100	-2.064%	30	105	-9.669%
2025-09-04	52.8000	52.8000	52.8000	52.8000	+1.636%	1	75	-11.534%
2025-09-03	52.2000	52.2000	51.9500	51.9500	-5.973%	2	75	-10.087%
2025-08-29	55.2500	55.2500	55.2500	55.2500	-0.665%	1	74	-15.457%
2025-08-27	55.6200	55.6200	55.6200	55.6200	+15.514%	2	74	-16.019%
2025-08-22	48.1500	48.1500	48.1500	48.1500	+16.304%	1	74	-2.991%
2025-08-20	41.5000	41.5000	41.4000	41.4000	-11.915%	2	74	+12.826%
2025-08-19	47.0000	48.0000	47.0000	47.0000	-8.560%	5	76	-0.617%
2025-08-18	49.0000	51.4000	49.0000	51.4000	+10.824%	2	74	-9.125%
2025-08-15	46.3800	46.3800	46.3800	46.3800	-1.003%	2	74	+0.712%
2025-08-13	46.3000	46.8500	46.3000	46.8500	+4.111%	2	74	-0.299%
2025-08-11	45.0000	45.0000	45.0000	45.0000	-10.000%	1	73	+3.800%
2025-08-07	50.0000	50.0000	50.0000	50.0000	+8.696%	1	72	-6.580%
2025-08-06	46.0000	46.0000	46.0000	46.0000	-10.051%	2	72	+1.543%
2025-08-04	50.0000	51.1400	49.6400	51.1400	-7.856%	15	72	-8.662%
2025-08-01	58.7500	58.7500	55.5000	55.5000	-14.352%	12	76	-15.838%
2025-07-31	77.0000	77.0000	64.8000	64.8000	+42.105%	41	76	-27.917%
2025-07-29	47.6300	49.1800	45.6000	45.6000	-7.599%	57	73	+2.434%
2025-07-28	49.6300	49.7900	49.3500	49.3500	-0.804%	4	117	-5.350%
2025-07-24	50.0000	50.0000	49.2000	49.7500	-2.451%	6	115	-6.111%
2025-07-23	51.0000	51.0000	51.0000	51.0000	-5.556%	2	112	-8.412%
2025-07-21	54.0000	54.0000	54.0000	54.0000	+0.130%	8	110	-13.500%
2025-07-18	53.5000	54.1000	53.5000	53.9300	-4.599%	7	102	-13.388%
2025-07-17	60.0000	60.0000	56.5300	56.5300	-3.844%	7	97	-17.371%
2025-07-14	57.8800	58.8500	57.8800	58.7900	+4.982%	5	95	-20.548%
2025-07-11	56.0000	56.0000	56.0000	56.0000	-11.880%	1	92	-16.589%
2025-07-10	63.5500	63.5500	63.5500	63.5500	+5.917%	1	93	-26.499%
2025-07-09	60.3900	60.3900	60.0000	60.0000	-0.629%	2	93	-22.150%
2025-07-08	60.0000	60.3800	60.0000	60.3800	-6.878%	11	91	-22.640%
2025-07-07	61.5000	64.8400	61.5000	64.8400	+8.338%	24	102	-27.961%
2025-07-02	58.8000	60.0000	58.8000	59.8500	+4.141%	7	79	-21.955%
2025-07-01	57.4700	57.4700	57.4700	57.4700	+1.358%	2	78	-18.723%
2025-06-30	51.0000	56.7000	51.0000	56.7000	+19.368%	6	80	-17.619%
2025-06-27	44.5000	47.5000	44.5000	47.5000	+8.004%	2	74	-1.663%
2025-06-26	46.0000	46.3000	43.8400	43.9800	-15.828%	49	72	+6.207%
2025-06-24	52.2500	52.2500	52.2500	52.2500	+4.751%	3	31	-10.603%
2025-06-23	49.8800	49.8800	49.8800	49.8800	-1.228%	1	31	-6.355%
2025-06-20	50.5000	50.5000	50.5000	50.5000	+10.746%	10	31	-7.505%
2025-06-18	44.0000	45.6000	43.1500	45.6000	+17.073%	8	24	+2.434%
2025-06-16	39.3000	39.3000	38.9000	38.9500	-7.262%	3	24	+19.923%
2025-06-13	42.0000	42.0000	42.0000	42.0000	-21.729%	20	21	+11.214%
2025-06-12	53.6600	53.6600	53.6600	53.6600	-13.242%	1	11	-12.952%
2025-06-11	61.8500	61.8500	61.8500	61.8500	0.000%	10	10	-24.479%